株価チャート
2017/10/23~2018/03/20
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2021 | 4/1, 株式分割 1→2 |
2018 |
03/20 | 460 | 489 | 456 | 488 | +4.39% | 67,000 | 31億6387万 | -0.51% | 458.57 | 6 |
03/19 | 490 | 490 | 459 | 467 | -4.5% | 88,800 | 30億3083万 | -3.51% | 439.28 | 5.75 |
03/16 | 503 | 503 | 481 | 489 | -2.69% | 131,200 | 31億7361万 | +2.09% | 459.98 | 6.02 |
03/15 | 509 | 509 | 494 | 503 | -0.99% | 106,600 | 32億6122万 | +6.01% | 472.68 | 6.19 |
03/14 | 505 | 519 | 503 | 508 | -2.12% | 104,800 | 32億9367万 | +8.21% | 477.38 | 6.25 |
03/13 | 501 | 521 | 496 | 519 | +2.07% | 122,200 | 33億6506万 | +11.99% | 487.73 | 6.38 |
03/12 | 519 | 542 | 495 | 508 | -0.2% | 212,600 | 32億9692万 | +10.68% | 477.85 | 6.25 |
03/09 | 505 | 520 | 495 | 509 | +1.7% | 204,200 | 33億341万 | +11.38% | 478.79 | 6.27 |
03/08 | 524 | 524 | 496 | 501 | -0.2% | 169,800 | 32億4824万 | +10% | 470.8 | 6.16 |
03/07 | 494 | 510 | 480 | 502 | +2.66% | 152,800 | 32億5473万 | +11.2% | 471.74 | 6.17 |
03/06 | 500 | 515 | 475 | 489 | -2.1% | 479,800 | 31億7036万 | +9.28% | 459.51 | 6.01 |
03/05 | 536 | 544 | 499 | 499 | -8.27% | 232,400 | 32億3851万 | +12.13% | 469.38 | 6.14 |
03/02 | 505 | 640 | 483 | 544 | +4.92% | 1,003,000 | 35億3056万 | +23.92% | 511.71 | 6.7 |
03/01 | 539 | 547 | 509 | 519 | -5.04% | 209,000 | 33億6506万 | +20.3% | 487.73 | 6.38 |
02/28 | 532 | 555 | 531 | 546 | +0.65% | 201,600 | 35億4354万 | +28.47% | 513.6 | 6.72 |
02/27 | 560 | 580 | 533 | 543 | -3.13% | 358,200 | 35億2082万 | +30.1% | 510.3 | 6.68 |
02/26 | 597 | 605 | 554 | 560 | -7.13% | 532,200 | 36億3440万 | +36.92% | 526.76 | 6.89 |
02/23 | 525 | 644 | 521 | 603 | +20% | 1,797,200 | 39億1347万 | +50.37% | 567.21 | 7.42 |
02/22 | 513 | 515 | 493 | 503 | -3.37% | 438,400 | 32億6122万 | +28.52% | 472.68 | 6.19 |
02/21 | 453 | 520 | 451 | 520 | +16.85% | 1,283,600 | 33億7480万 | +35.06% | 489.14 | 6.4 |
02/20 | 425 | 445 | 418 | 445 | +5.95% | 217,200 | 28億8805万 | +17.72% | 418.59 | 5.48 |
02/19 | 386 | 423 | 386 | 420 | +10.09% | 146,200 | 27億2580万 | +12.3% | 395.07 | 5.17 |
02/16 | 360 | 390 | 357 | 382 | +6.42% | 194,200 | 24億7593万 | +2.55% | 358.86 | 4.7 |
02/15 | 335 | 373 | 332 | 359 | +10.31% | 193,000 | 23億2666万 | -3.37% | 337.22 | 4.41 |
02/14 | 346 | 349 | 319 | 325 | -6.07% | 128,800 | 21億925万 | -12.4% | 305.71 | 4 |
02/13 | 355 | 367 | 346 | 346 | -0.86% | 53,800 | 22億4554万 | -6.99% | 325.47 | 4.26 |
02/09 | 333 | 355 | 333 | 349 | -3.72% | 186,400 | 22億6501万 | -6.18% | 328.29 | 4.3 |
02/08 | 355 | 367 | 345 | 363 | +1.26% | 184,600 | 23億5262万 | -2.55% | 340.99 | 4.46 |
02/07 | 385 | 392 | 358 | 358 | -3.89% | 280,400 | 23億2342万 | -3.5% | 336.75 | 4.41 |
02/06 | 390 | 396 | 338 | 373 | -9.7% | 427,400 | 24億1752万 | +0.4% | 350.39 | 4.59 |
02/05 | 438 | 477 | 410 | 413 | -10.13% | 588,600 | 26億7712万 | +11.49% | 388.02 | 5.08 |
02/02 | 475 | 492 | 441 | 459 | -1.08% | 851,600 | 29億7891万 | +25.41% | 431.76 | 5.65 |
02/01 | 395 | 464 | 392 | 464 | +19.28% | 2,113,000 | 30億1136万 | +28.89% | 436.46 | 5.71 |
01/31 | 415 | 415 | 385 | 389 | -5.7% | 312,800 | 25億2461万 | +9.89% | 365.91 | 4.79 |
01/30 | 451 | 478 | 403 | 413 | -3.85% | 2,475,200 | 26億7712万 | +17.52% | 388.02 | 5.08 |
01/29 | 429 | 429 | 421 | 429 | +21.19% | 314,000 | 27億8421万 | +23.63% | 403.54 | 5.28 |
01/26 | 354 | 358 | 353 | 354 | +0.71% | 11,200 | 22億9746万 | +3.21% | 332.99 | 4.36 |
01/25 | 354 | 360 | 351 | 352 | -0.42% | 23,800 | 22億8123万 | +3.08% | 330.64 | 4.33 |
01/24 | 351 | 365 | 351 | 353 | +1.29% | 53,800 | 22億9097万 | +3.82% | 332.05 | 4.35 |
01/23 | 350 | 351 | 349 | 349 | -0.71% | 12,200 | 22億6176万 | +2.8% | 327.82 | 4.29 |
01/22 | 355 | 355 | 344 | 351 | -0.85% | 47,600 | 22億7799万 | +3.54% | 330.17 | 4.32 |
01/19 | 352 | 354 | 351 | 354 | +0.43% | 10,600 | 22億9746万 | +4.73% | 332.99 | 4.36 |
01/18 | 353 | 355 | 351 | 353 | +0.14% | 13,000 | 22億8772万 | +4.6% | 331.58 | 4.34 |
01/17 | 351 | 357 | 350 | 352 | -0.85% | 49,400 | 22億8448万 | +4.76% | 331.11 | 4.33 |
01/16 | 352 | 357 | 350 | 355 | +1% | 17,000 | 23億395万 | +5.97% | 333.93 | 4.37 |
01/15 | 359 | 359 | 344 | 352 | -2.09% | 57,400 | 22億8123万 | +5.24% | 330.64 | 4.33 |
01/12 | 346 | 360 | 346 | 359 | +3.61% | 43,800 | 23億2991万 | +7.81% | 337.69 | 4.42 |
01/11 | 353 | 360 | 346 | 347 | -2.53% | 59,000 | 22億4878万 | +4.37% | 325.94 | 4.27 |
01/10 | 362 | 362 | 354 | 356 | +0.14% | 17,200 | 23億719万 | +7.4% | 334.4 | 4.38 |
01/09 | 350 | 361 | 349 | 355 | +1.57% | 32,200 | 23億395万 | +7.58% | 333.93 | 4.37 |
01/05 | 345 | 375 | 345 | 350 | +1.75% | 95,200 | 22億6825万 | +6.23% | 328.76 | 4.3 |
01/04 | 344 | 349 | 344 | 344 | -0.15% | 24,200 | 22億2931万 | +4.41% | 323.11 | 4.23 |
2017 |
12/29 | 346 | 354 | 339 | 344 | -2.69% | 101,800 | 22億3256万 | +4.56% | 323.58 | 4.24 |
12/28 | 365 | 381 | 342 | 354 | -0.98% | 730,600 | 22億9421万 | +7.45% | 332.52 | 4.35 |
12/27 | 312 | 357 | 312 | 357 | +16.29% | 134,800 | 23億1693万 | +8.84% | 335.81 | 4.4 |
12/26 | 312 | 313 | 301 | 307 | -2.23% | 56,200 | 19億9243万 | -6.12% | 288.78 | 3.78 |
12/25 | 307 | 314 | 307 | 314 | +1.62% | 76,400 | 20億3786万 | -3.98% | 295.36 | 3.87 |
12/22 | 309 | 315 | 307 | 309 | -0.96% | 42,800 | 20億541万 | -5.79% | 290.66 | 3.8 |
12/21 | 317 | 319 | 312 | 312 | -2.35% | 22,400 | 20億2488万 | -5.17% | 293.48 | 3.84 |
12/20 | 320 | 323 | 312 | 320 | 0% | 31,000 | 20億7355万 | -2.89% | 300.54 | 3.93 |
12/19 | 321 | 322 | 317 | 320 | -0.93% | 13,600 | 20億7355万 | -3.18% | 300.54 | 3.93 |
12/18 | 325 | 325 | 323 | 323 | -0.15% | 12,200 | 20億9302万 | -2.57% | 303.36 | 3.97 |
12/15 | 331 | 332 | 323 | 323 | -2.42% | 23,600 | 20億9627万 | -2.71% | 303.83 | 3.98 |
12/14 | 328 | 333 | 328 | 331 | +0.61% | 7,400 | 21億4819万 | -0.6% | 311.36 | 4.08 |
12/13 | 329 | 330 | 327 | 329 | +0.15% | 11,200 | 21億3521万 | -1.2% | 309.47 | 4.05 |
12/12 | 333 | 333 | 328 | 329 | -1.2% | 12,800 | 21億3196万 | -1.65% | 309 | 4.04 |
12/11 | 333 | 337 | 328 | 333 | -0.15% | 9,000 | 21億5792万 | -0.75% | 312.77 | 4.09 |
12/08 | 335 | 335 | 331 | 333 | +1.68% | 10,000 | 21億6117万 | -0.6% | 313.24 | 4.1 |
12/07 | 328 | 330 | 327 | 328 | -0.76% | 7,600 | 21億2547万 | -2.53% | 308.06 | 4.03 |
12/06 | 330 | 334 | 326 | 330 | +0.76% | 14,200 | 21億4170万 | -2.08% | 310.41 | 4.06 |
12/05 | 333 | 333 | 328 | 328 | 0% | 17,000 | 21億2547万 | -3.11% | 308.06 | 4.03 |
12/04 | 330 | 333 | 328 | 328 | -0.76% | 12,200 | 21億2547万 | -3.39% | 308.06 | 4.03 |
12/01 | 340 | 340 | 327 | 330 | 0% | 9,800 | 21億4170万 | -2.94% | 310.41 | 4.06 |
11/30 | 333 | 333 | 328 | 330 | -0.9% | 10,200 | 21億4170万 | -3.23% | 310.41 | 4.06 |
11/29 | 345 | 345 | 333 | 333 | -3.06% | 20,200 | 21億6117万 | -2.63% | 313.24 | 4.1 |
11/28 | 346 | 347 | 341 | 344 | +0.59% | 17,400 | 22億2931万 | +0.44% | 323.11 | 4.23 |
11/27 | 341 | 347 | 341 | 342 | +0.74% | 25,800 | 22億1633万 | -0.44% | 321.23 | 4.2 |
11/24 | 340 | 340 | 335 | 339 | +1.35% | 12,200 | 22億11万 | -1.17% | 318.88 | 4.17 |
11/22 | 334 | 335 | 326 | 335 | +1.67% | 12,200 | 21億7090万 | -2.76% | 314.65 | 4.12 |
11/21 | 322 | 333 | 322 | 329 | +2.97% | 20,200 | 21億3521万 | -4.64% | 309.47 | 4.05 |
11/20 | 324 | 324 | 316 | 320 | -1.69% | 25,400 | 20億7355万 | -7.66% | 300.54 | 3.93 |
11/17 | 326 | 335 | 325 | 325 | -0.76% | 8,600 | 21億925万 | -6.61% | 305.71 | 4 |
11/16 | 321 | 328 | 321 | 328 | +0.61% | 12,600 | 21億2547万 | -6.16% | 308.06 | 4.03 |
11/15 | 333 | 335 | 323 | 326 | -2.11% | 42,600 | 21億1249万 | -7% | 306.18 | 4.01 |
11/14 | 326 | 343 | 326 | 333 | -5.14% | 52,400 | 21億5792万 | -5.27% | 312.77 | 4.09 |
11/13 | 350 | 355 | 350 | 351 | +0.14% | 5,600 | 22億7474万 | -0.43% | 329.7 | 4.32 |
11/10 | 345 | 350 | 345 | 350 | +1.6% | 9,600 | 22億7150万 | -0.85% | 329.23 | 4.31 |
11/09 | 347 | 347 | 345 | 345 | +0.29% | 4,200 | 22億3580万 | -2.41% | 324.05 | 4.24 |
11/08 | 345 | 346 | 343 | 344 | -0.29% | 10,600 | 22億2931万 | -2.97% | 323.11 | 4.23 |
11/07 | 344 | 349 | 344 | 345 | 0% | 7,600 | 22億3580万 | -2.96% | 324.05 | 4.24 |
11/06 | 349 | 351 | 343 | 345 | -1.15% | 26,200 | 22億3580万 | -3.23% | 324.05 | 4.24 |
11/02 | 351 | 354 | 345 | 349 | -1.27% | 32,800 | 22億6176万 | -2.11% | 327.82 | 4.29 |
11/01 | 352 | 353 | 350 | 353 | +0.71% | 11,600 | 22億9097万 | -1.12% | 332.05 | 4.35 |
10/31 | 355 | 355 | 350 | 351 | -1.13% | 8,600 | 22億7474万 | -1.82% | 329.7 | 4.32 |
10/30 | 354 | 360 | 352 | 355 | +0.57% | 8,600 | 23億70万 | -0.7% | 333.46 | 4.36 |
10/27 | 351 | 355 | 351 | 353 | 0% | 5,000 | 22億8772万 | -1.26% | 331.58 | 4.34 |
10/26 | 354 | 354 | 351 | 353 | -0.42% | 7,400 | 22億8772万 | -1.54% | 331.58 | 4.34 |
10/25 | 354 | 354 | 350 | 354 | +1.14% | 19,800 | 22億9746万 | -1.12% | 332.99 | 4.36 |
10/24 | 350 | 352 | 350 | 350 | +0.14% | 6,400 | 22億7150万 | -2.23% | 329.23 | 4.31 |
10/23 | 351 | 352 | 350 | 350 | -0.29% | 10,600 | 22億6825万 | -2.65% | 328.76 | 4.3 |