株価チャート
2017/11/01~2018/03/30
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 |
---|
2018 | 10/1, 株式分割 1→2 |
2018 | 4/1, 株式分割 1→2 |
2018 |
03/30 | 850 | 865 | 836 | 864 | +2.8% | 77,400 | 285億7382万 | -4.32% | 120.55 | 2.84 |
03/29 | 849 | 855 | 826 | 841 | -1.41% | 72,600 | 277億9664万 | -7.23% | 117.27 | 2.77 |
03/28 | 817 | 866 | 811 | 853 | +1.94% | 53,000 | 281億9350万 | -6.32% | 118.95 | 2.81 |
03/27 | 850 | 856 | 833 | 836 | -0.3% | 177,200 | 276億5608万 | -8.51% | 116.68 | 2.75 |
03/26 | 845 | 861 | 820 | 839 | -1.47% | 125,200 | 277億3876万 | -8.63% | 117.03 | 2.76 |
03/23 | 846 | 876 | 825 | 851 | -2.58% | 164,400 | 281億5216万 | -7.87% | 118.78 | 2.8 |
03/22 | 874 | 880 | 859 | 874 | -0.14% | 84,400 | 288億8229万 | -6.15% | 121.86 | 2.87 |
03/20 | 864 | 883 | 853 | 875 | 0% | 105,600 | 289億2361万 | -6.42% | 122.03 | 2.88 |
03/19 | 885 | 893 | 860 | 875 | -4.37% | 265,200 | 289億2361万 | -6.42% | 122.03 | 2.88 |
03/16 | 946 | 946 | 908 | 915 | -1.48% | 112,400 | 302億4583万 | -2.35% | 127.61 | 3.01 |
03/15 | 950 | 951 | 926 | 929 | -2.49% | 138,000 | 307億34万 | -0.67% | 129.53 | 3.06 |
03/14 | 973 | 973 | 946 | 953 | -3.67% | 206,400 | 314億8541万 | +2.42% | 132.84 | 3.13 |
03/13 | 960 | 991 | 949 | 989 | +0.64% | 142,400 | 326億8368万 | +7.01% | 137.89 | 3.25 |
03/12 | 943 | 991 | 943 | 983 | +4.94% | 226,400 | 324億7708万 | +7.14% | 137.02 | 3.23 |
03/09 | 976 | 984 | 935 | 936 | -0.27% | 249,200 | 309億4826万 | +3% | 130.57 | 3.08 |
03/08 | 914 | 944 | 914 | 939 | +2.18% | 94,000 | 310億3090万 | +3.73% | 130.92 | 3.09 |
03/07 | 904 | 955 | 881 | 919 | +1.66% | 213,200 | 303億6979万 | +1.97% | 128.13 | 3.02 |
03/06 | 895 | 928 | 891 | 904 | +2.99% | 191,600 | 298億7395万 | +1.32% | 126.04 | 2.97 |
03/05 | 886 | 896 | 859 | 878 | -0.57% | 215,200 | 290億625万 | -0.74% | 122.38 | 2.89 |
03/02 | 890 | 906 | 853 | 883 | -4.08% | 344,400 | 291億7152万 | +0.63% | 123.08 | 2.9 |
03/01 | 914 | 943 | 913 | 920 | -2.52% | 96,000 | 294億9111万 | +5.87% | 124.42 | 2.94 |
02/28 | 898 | 944 | 888 | 944 | +4.14% | 168,400 | 302億5243万 | +9.74% | 127.64 | 3.01 |
02/27 | 911 | 929 | 905 | 906 | -1.36% | 176,400 | 290億5034万 | +6.87% | 122.56 | 2.89 |
02/26 | 926 | 956 | 916 | 919 | -4.05% | 272,800 | 294億5104万 | +9.64% | 124.26 | 2.93 |
02/23 | 978 | 1,023 | 941 | 958 | +3.51% | 920,800 | 306億9319万 | +15.78% | 129.5 | 3.06 |
02/22 | 950 | 951 | 923 | 925 | -2.89% | 122,000 | 296億5138万 | +13.5% | 125.1 | 2.95 |
02/21 | 930 | 960 | 904 | 953 | +1.46% | 189,600 | 305億3291万 | +18.32% | 128.82 | 3.04 |
02/20 | 963 | 970 | 930 | 939 | +0.13% | 180,400 | 300億9215万 | +18.08% | 126.96 | 3 |
02/19 | 1,048 | 1,048 | 893 | 938 | -6.48% | 672,800 | 300億5208万 | +19.73% | 126.79 | 2.99 |
02/16 | 1,014 | 1,050 | 965 | 1,003 | -1.23% | 485,200 | 321億3569万 | +30.03% | 135.58 | 3.2 |
02/15 | 970 | 1,015 | 956 | 1,015 | +4.64% | 452,000 | 325億3638万 | +34.26% | 137.27 | 3.24 |
02/14 | 945 | 976 | 876 | 970 | +10.07% | 469,600 | 310億9388万 | +31.08% | 131.19 | 3.09 |
02/13 | 963 | 1,018 | 821 | 881 | -4.47% | 736,400 | 282億4895万 | +21.38% | 119.18 | 2.81 |
02/09 | 850 | 923 | 834 | 923 | +5.43% | 485,600 | 295億7125万 | +28.66% | 124.76 | 2.94 |
02/08 | 800 | 900 | 794 | 875 | +8.7% | 574,800 | 280億4861万 | +24.11% | 118.34 | 2.79 |
02/07 | 833 | 848 | 784 | 805 | -0.46% | 320,000 | 258億472万 | +15.66% | 108.87 | 2.57 |
02/06 | 718 | 814 | 717 | 809 | +1.73% | 512,400 | 259億2493万 | +17.38% | 109.38 | 2.58 |
02/05 | 773 | 799 | 764 | 795 | -0.31% | 230,000 | 254億8416万 | +16.57% | 107.52 | 2.54 |
02/02 | 775 | 809 | 759 | 798 | -4.63% | 535,600 | 255億6430万 | +18.15% | 107.86 | 2.54 |
02/01 | 860 | 889 | 796 | 836 | +1.21% | 1,467,600 | 268億645万 | +25.19% | 113.1 | 2.67 |
01/31 | 826 | 826 | 826 | 826 | +17.99% | 131,200 | 264億8590万 | +25.38% | 111.75 | 2.64 |
01/30 | 701 | 723 | 694 | 700 | +0.04% | 188,000 | 224億4690万 | +7.73% | 94.7 | 2.23 |
01/29 | 699 | 708 | 690 | 700 | -0.43% | 90,800 | 224億3888万 | +8.19% | 94.67 | 2.23 |
01/26 | 689 | 708 | 689 | 703 | +1.44% | 116,000 | 225億3505万 | +9.33% | 95.08 | 2.24 |
01/25 | 683 | 705 | 678 | 693 | +1.43% | 157,600 | 222億1450万 | +8.28% | 93.72 | 2.21 |
01/24 | 665 | 688 | 661 | 683 | +3.52% | 138,400 | 219億195万 | +7.26% | 92.41 | 2.18 |
01/23 | 651 | 667 | 650 | 660 | +4.06% | 149,600 | 211億5666万 | +3.94% | 89.26 | 2.11 |
01/22 | 647 | 648 | 631 | 634 | -1.93% | 83,200 | 203億3072万 | +0.2% | 85.78 | 2.02 |
01/19 | 659 | 670 | 643 | 647 | -1.63% | 81,600 | 207億3141万 | +2.33% | 87.47 | 2.06 |
01/18 | 691 | 691 | 655 | 658 | -4.57% | 145,600 | 210億7600万 | +4.37% | 88.92 | 2.1 |
01/17 | 676 | 704 | 676 | 689 | +0.04% | 154,800 | 220億8572万 | +9.71% | 93.18 | 2.2 |
01/16 | 643 | 706 | 643 | 689 | +8.04% | 376,800 | 220億7771万 | +10.38% | 93.15 | 2.2 |
01/15 | 641 | 645 | 637 | 638 | +0.47% | 47,200 | 204億3490万 | +2.99% | 86.22 | 2.03 |
01/12 | 631 | 638 | 629 | 635 | +0.87% | 38,800 | 203億3874万 | +2.67% | 85.81 | 2.02 |
01/11 | 630 | 631 | 624 | 629 | +0.4% | 30,000 | 201億6244万 | +2.11% | 85.07 | 2.01 |
01/10 | 631 | 631 | 620 | 627 | -0.71% | 62,400 | 200億8230万 | +1.87% | 84.73 | 2 |
01/09 | 635 | 635 | 626 | 631 | -0.55% | 54,400 | 202億2655万 | +2.77% | 85.34 | 2.01 |
01/05 | 633 | 641 | 633 | 635 | +0.24% | 28,000 | 203億3874万 | +3.68% | 85.81 | 2.02 |
01/04 | 642 | 645 | 633 | 633 | -1.33% | 63,200 | 202億9066万 | +3.77% | 85.61 | 2.02 |
2017 |
12/29 | 635 | 642 | 635 | 642 | +0.71% | 63,200 | 205億6312万 | +5.34% | 86.76 | 2.05 |
12/28 | 626 | 640 | 626 | 637 | +1.15% | 94,000 | 204億1887万 | +4.94% | 86.15 | 2.03 |
12/27 | 619 | 631 | 619 | 630 | +0.88% | 45,600 | 201億8648万 | +4.09% | 85.17 | 2.01 |
12/26 | 615 | 626 | 615 | 624 | -0.12% | 70,400 | 200億1018万 | +3.52% | 84.42 | 1.99 |
12/25 | 613 | 628 | 608 | 625 | +2.04% | 124,400 | 200億3422万 | +3.99% | 84.53 | 1.99 |
12/22 | 606 | 615 | 603 | 613 | +1.16% | 46,400 | 196億3353万 | +2.42% | 82.83 | 1.95 |
12/21 | 614 | 614 | 605 | 606 | -1.34% | 40,400 | 194億818万 | +1.59% | 81.89 | 1.93 |
12/20 | 612 | 615 | 610 | 614 | -0.2% | 48,400 | 196億7262万 | +3.32% | 83 | 1.96 |
12/19 | 614 | 616 | 610 | 615 | -0.81% | 86,400 | 197億1269万 | +3.89% | 83.17 | 1.96 |
12/18 | 615 | 622 | 609 | 620 | +0.81% | 70,800 | 198億7295万 | +5.26% | 83.85 | 1.98 |
12/15 | 621 | 622 | 609 | 615 | -2.26% | 171,200 | 197億1269万 | +4.95% | 83.17 | 1.96 |
12/14 | 611 | 629 | 611 | 629 | +2.94% | 139,200 | 201億6944万 | +7.93% | 85.1 | 2.01 |
12/13 | 619 | 619 | 609 | 611 | -0.73% | 53,200 | 195億9249万 | +5.57% | 82.66 | 1.95 |
12/12 | 605 | 618 | 600 | 616 | +2.24% | 134,000 | 197億3673万 | +6.72% | 83.27 | 1.96 |
12/11 | 600 | 605 | 580 | 602 | +0.79% | 67,600 | 193億401万 | +4.92% | 81.45 | 1.92 |
12/08 | 589 | 605 | 585 | 598 | +2.4% | 147,200 | 191億5176万 | +4.46% | 80.8 | 1.91 |
12/07 | 570 | 587 | 566 | 584 | +0.39% | 82,000 | 187億301万 | +2.37% | 78.91 | 1.86 |
12/06 | 588 | 594 | 576 | 581 | -1.73% | 86,400 | 186億3089万 | +2.33% | 78.61 | 1.85 |
12/05 | 593 | 595 | 589 | 592 | -0.38% | 54,800 | 189億5944万 | +4.32% | 79.99 | 1.89 |
12/04 | 595 | 598 | 593 | 594 | -0.13% | 48,000 | 190億3156万 | +5.09% | 80.3 | 1.89 |
12/01 | 603 | 605 | 593 | 595 | -1.2% | 136,400 | 190億5560万 | +5.6% | 80.4 | 1.9 |
11/30 | 600 | 602 | 591 | 602 | +0.92% | 68,400 | 192億8798万 | +7.26% | 81.38 | 1.92 |
11/29 | 588 | 600 | 588 | 596 | +1.36% | 57,200 | 191億1169万 | +6.66% | 80.63 | 1.9 |
11/28 | 602 | 604 | 588 | 588 | -2.08% | 87,200 | 188億5526万 | +5.61% | 79.55 | 1.88 |
11/27 | 589 | 606 | 589 | 601 | +0.54% | 91,600 | 192億5593万 | +8.24% | 81.24 | 1.92 |
11/24 | 580 | 598 | 578 | 598 | +2.66% | 105,200 | 191億5176万 | +8.24% | 80.8 | 1.91 |
11/22 | 588 | 592 | 580 | 582 | -0.17% | 124,800 | 186億5493万 | +5.82% | 78.71 | 1.86 |
11/21 | 568 | 585 | 568 | 583 | +3.14% | 156,800 | 186億8698万 | +6.39% | 78.84 | 1.86 |
11/20 | 560 | 571 | 560 | 565 | +1.62% | 53,200 | 181億1804万 | +3.53% | 76.44 | 1.8 |
11/17 | 560 | 563 | 553 | 556 | -0.45% | 66,000 | 178億2956万 | +2.06% | 75.23 | 1.77 |
11/16 | 554 | 559 | 553 | 559 | +0.95% | 28,000 | 179億970万 | +2.52% | 75.56 | 1.78 |
11/15 | 556 | 561 | 545 | 554 | -0.4% | 74,000 | 177億4142万 | +1.75% | 74.85 | 1.77 |
11/14 | 545 | 580 | 544 | 556 | +1.74% | 306,400 | 178億1354万 | +2.35% | 75.16 | 1.77 |
11/13 | 544 | 548 | 540 | 546 | +0.41% | 34,400 | 175億903万 | +0.78% | 73.87 | 1.74 |
11/10 | 540 | 546 | 539 | 544 | +0.28% | 27,200 | 174億3691万 | +0.37% | 73.57 | 1.74 |
11/09 | 544 | 545 | 541 | 543 | -0.32% | 70,800 | 173億8883万 | +0.28% | 73.37 | 1.73 |
11/08 | 548 | 548 | 543 | 544 | -0.73% | 16,400 | 174億4493万 | +0.6% | 73.6 | 1.74 |
11/07 | 552 | 552 | 545 | 548 | -0.36% | 40,800 | 175億7314万 | +1.53% | 74.14 | 1.75 |
11/06 | 548 | 551 | 546 | 550 | +0.69% | 95,600 | 176億3724万 | +1.9% | 74.41 | 1.76 |
11/02 | 544 | 548 | 543 | 547 | +0.51% | 26,400 | 175億1704万 | +1.39% | 73.91 | 1.74 |
11/01 | 550 | 550 | 543 | 544 | -0.32% | 32,400 | 174億2890万 | +1.07% | 73.53 | 1.73 |