株価チャート
2017/12/01～2018/04/27
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 | 5/1, 株式分割 1→2 |
| 2018 |
| 04/27 | 70,700 | 70,900 | 70,100 | 70,500 | +0.28% | 6,421 | 1366億2900万 | -1.18% | 52.12 | 1.21 |
| 04/26 | 69,800 | 70,400 | 69,500 | 70,300 | +0.86% | 4,643 | 1362億4140万 | -1.5% | 51.97 | 1.21 |
| 04/25 | 70,200 | 71,000 | 68,700 | 69,700 | -3.73% | 7,455 | 1350億7860万 | -2.44% | 51.53 | 1.2 |
| 04/24 | 70,850 | 72,400 | 70,250 | 72,400 | +1.76% | 19,856 | 1403億1120万 | +1.21% | 53.52 | 1.24 |
| 04/23 | 70,800 | 71,150 | 70,800 | 71,150 | -0.14% | 4,964 | 1378億8870万 | -0.46% | 52.6 | 1.22 |
| 04/20 | 71,250 | 71,550 | 70,900 | 71,250 | -0.56% | 4,620 | 1380億8250万 | -0.39% | 52.67 | 1.22 |
| 04/19 | 71,800 | 71,850 | 71,100 | 71,650 | -0.14% | 3,792 | 1388億5770万 | +0.12% | 52.97 | 1.23 |
| 04/18 | 71,800 | 72,100 | 71,150 | 71,750 | +1.13% | 5,162 | 1390億5150万 | +0.27% | 53.04 | 1.23 |
| 04/17 | 71,000 | 71,300 | 70,700 | 70,950 | +0.5% | 4,870 | 1375億110万 | -0.82% | 52.45 | 1.22 |
| 04/16 | 71,450 | 71,550 | 70,600 | 70,600 | -1.26% | 6,630 | 1368億2280万 | -1.29% | 52.19 | 1.21 |
| 04/13 | 72,250 | 72,300 | 71,500 | 71,500 | -0.9% | 4,026 | 1385億6700万 | -0.03% | 52.86 | 1.23 |
| 04/12 | 71,800 | 72,200 | 71,500 | 72,150 | +0.49% | 4,800 | 1398億2670万 | +0.89% | 53.34 | 1.24 |
| 04/11 | 71,850 | 72,250 | 71,750 | 71,800 | -0.55% | 3,786 | 1391億4840万 | +0.43% | 53.08 | 1.23 |
| 04/10 | 72,350 | 73,200 | 72,150 | 72,200 | +0.21% | 5,966 | 1399億2360万 | +0.99% | 53.38 | 1.24 |
| 04/09 | 72,050 | 72,600 | 71,800 | 72,050 | +0.84% | 5,754 | 1396億3290万 | +0.84% | 53.26 | 1.24 |
| 04/06 | 71,700 | 72,000 | 71,450 | 71,450 | -0.35% | 3,080 | 1384億7010万 | +0.02% | 52.82 | 1.23 |
| 04/05 | 71,500 | 72,300 | 71,150 | 71,700 | +0.63% | 5,710 | 1389億5460万 | +0.32% | 53.01 | 1.23 |
| 04/04 | 71,650 | 72,450 | 71,250 | 71,250 | -0.84% | 5,602 | 1380億8250万 | -0.36% | 52.67 | 1.22 |
| 04/03 | 71,650 | 72,200 | 71,500 | 71,850 | +0.91% | 6,282 | 1392億4530万 | +0.33% | 53.12 | 1.23 |
| 04/02 | 71,900 | 72,450 | 71,150 | 71,200 | -1.45% | 4,540 | 1379億8560万 | -0.71% | 52.64 | 1.22 |
| 03/30 | 71,200 | 72,300 | 70,950 | 72,250 | +0.98% | 6,648 | 1400億2050万 | +0.61% | 53.41 | 1.24 |
| 03/29 | 71,300 | 71,850 | 70,750 | 71,550 | +0.28% | 11,000 | 1386億6390万 | -0.35% | 52.9 | 1.23 |
| 03/28 | 70,200 | 71,350 | 70,100 | 71,350 | +1.06% | 4,804 | 1382億7630万 | -0.67% | 52.75 | 1.23 |
| 03/27 | 70,950 | 71,300 | 70,100 | 70,600 | +0.21% | 4,620 | 1368億2280万 | -1.83% | 52.19 | 1.21 |
| 03/26 | 71,050 | 71,250 | 70,300 | 70,450 | -0.98% | 4,580 | 1365億3210万 | -2.19% | 52.08 | 1.21 |
| 03/23 | 71,200 | 71,800 | 71,050 | 71,150 | -1.32% | 4,704 | 1378億8870万 | -1.32% | 52.6 | 1.22 |
| 03/22 | 71,950 | 72,100 | 71,150 | 72,100 | +0.21% | 4,634 | 1397億2980万 | +0.02% | 53.3 | 1.24 |
| 03/20 | 71,350 | 71,950 | 71,000 | 71,950 | +1.2% | 3,258 | 1394億3910万 | -0.16% | 53.19 | 1.24 |
| 03/19 | 72,450 | 72,600 | 71,100 | 71,100 | -1.66% | 2,130 | 1377億9180万 | -1.38% | 52.56 | 1.22 |
| 03/16 | 72,300 | 72,650 | 71,400 | 72,300 | +0.14% | 3,348 | 1401億1740万 | +0.25% | 53.45 | 1.24 |
| 03/15 | 71,250 | 72,200 | 70,950 | 72,200 | +0.91% | 4,176 | 1399億2360万 | +0.03% | 53.38 | 1.24 |
| 03/14 | 71,250 | 71,600 | 70,600 | 71,550 | +0.63% | 5,320 | 1386億6390万 | -0.84% | 52.9 | 1.23 |
| 03/13 | 70,850 | 71,300 | 70,550 | 71,100 | +0.57% | 4,856 | 1377億9180万 | -1.5% | 52.56 | 1.22 |
| 03/12 | 70,100 | 71,300 | 70,050 | 70,700 | +0.28% | 5,542 | 1370億1660万 | -2.22% | 52.27 | 1.21 |
| 03/09 | 70,050 | 71,300 | 70,050 | 70,500 | -1.05% | 6,604 | 1366億2900万 | -2.68% | 52.12 | 1.21 |
| 03/08 | 71,550 | 72,000 | 71,250 | 71,250 | -0.77% | 5,308 | 1380億8250万 | -1.86% | 52.67 | 1.22 |
| 03/07 | 71,150 | 72,050 | 71,150 | 71,800 | +0.21% | 5,238 | 1391億4840万 | -1.27% | 53.08 | 1.23 |
| 03/06 | 71,750 | 72,000 | 71,200 | 71,650 | +0.63% | 5,108 | 1388億5770万 | -1.55% | 52.97 | 1.23 |
| 03/05 | 71,750 | 72,050 | 70,550 | 71,200 | -0.77% | 3,976 | 1379億8560万 | -2.24% | 52.64 | 1.22 |
| 03/02 | 71,500 | 72,600 | 71,300 | 71,750 | -0.62% | 4,984 | 1390億5150万 | -1.59% | 53.04 | 1.23 |
| 03/01 | 73,100 | 73,950 | 72,200 | 72,200 | -0.69% | 6,802 | 1399億2360万 | -1.08% | 53.38 | 1.24 |
| 02/28 | 73,550 | 73,750 | 72,600 | 72,700 | -1.62% | 4,990 | 1408億9260万 | -0.21% | 53.75 | 1.25 |
| 02/27 | 74,400 | 74,700 | 73,500 | 73,900 | -0.4% | 5,072 | 1432億1820万 | +1.65% | 54.63 | 1.27 |
| 02/26 | 74,100 | 74,450 | 73,750 | 74,200 | +0.61% | 5,612 | 1437億9960万 | +2.35% | 54.85 | 1.27 |
| 02/23 | 73,000 | 74,100 | 72,150 | 73,750 | +2.5% | 4,010 | 1429億2750万 | +2.05% | 54.52 | 1.27 |
| 02/22 | 72,650 | 72,650 | 71,850 | 71,950 | -0.69% | 4,674 | 1394億3910万 | -0.16% | 53.19 | 1.24 |
| 02/21 | 73,500 | 73,600 | 72,450 | 72,450 | -1.29% | 3,810 | 1404億810万 | +0.78% | 53.56 | 1.24 |
| 02/20 | 73,700 | 74,000 | 72,850 | 73,400 | +0.14% | 4,228 | 1422億4920万 | +2.39% | 54.26 | 1.26 |
| 02/19 | 72,300 | 73,500 | 72,300 | 73,300 | +1.17% | 4,358 | 1420億5540万 | +2.59% | 54.19 | 1.26 |
| 02/16 | 72,000 | 72,450 | 70,700 | 72,450 | +2.4% | 5,626 | 1404億810万 | +1.77% | 53.56 | 1.24 |
| 02/15 | 70,950 | 71,500 | 70,300 | 70,750 | -1.05% | 6,590 | 1371億1350万 | -0.31% | 52.3 | 1.22 |
| 02/14 | 71,900 | 72,950 | 71,350 | 71,500 | -1.58% | 7,082 | 1385億6700万 | +0.98% | 52.86 | 1.23 |
| 02/13 | 72,750 | 73,650 | 72,600 | 72,650 | +1.11% | 6,014 | 1407億9570万 | +2.89% | 53.71 | 1.25 |
| 02/09 | 70,700 | 72,550 | 70,700 | 71,850 | -2.51% | 7,254 | 1392億4530万 | +2.15% | 53.12 | 1.23 |
| 02/08 | 71,950 | 73,700 | 71,700 | 73,700 | +2.79% | 5,618 | 1428億3060万 | +5.14% | 54.48 | 1.27 |
| 02/07 | 72,100 | 74,400 | 71,650 | 71,700 | -0.55% | 6,462 | 1389億5460万 | +2.75% | 53.01 | 1.23 |
| 02/06 | 72,000 | 73,300 | 71,800 | 72,100 | -2.76% | 9,472 | 1397億2980万 | +3.68% | 53.3 | 1.24 |
| 02/05 | 73,900 | 74,250 | 73,150 | 74,150 | 0% | 7,186 | 1437億270万 | +7.03% | 54.82 | 1.27 |
| 02/02 | 74,000 | 74,800 | 74,000 | 74,150 | -0.54% | 4,222 | 1437億270万 | +7.56% | 54.82 | 1.27 |
| 02/01 | 74,000 | 74,900 | 73,500 | 74,550 | +0.4% | 8,140 | 1444億7790万 | +8.69% | 55.11 | 1.28 |
| 01/31 | 73,200 | 74,250 | 72,250 | 74,250 | +1.43% | 8,830 | 1438億9650万 | +8.86% | 54.89 | 1.28 |
| 01/30 | 73,000 | 73,500 | 72,400 | 73,200 | +0.27% | 5,370 | 1418億6160万 | +7.87% | 54.12 | 1.26 |
| 01/29 | 73,000 | 73,500 | 72,800 | 73,000 | -0.14% | 5,954 | 1414億7400万 | +8.06% | 53.97 | 1.25 |
| 01/26 | 73,500 | 73,850 | 72,900 | 73,100 | -0.88% | 8,200 | 1416億6780万 | +8.68% | 54.04 | 1.26 |
| 01/25 | 73,650 | 74,100 | 72,250 | 73,750 | +7.12% | 29,042 | 1429億2750万 | +10.06% | 54.52 | 1.27 |
| 01/24 | 68,550 | 69,450 | 68,400 | 68,850 | 0% | 2,422 | 1334億3130万 | +3.17% | 50.9 | 1.18 |
| 01/23 | 68,750 | 69,450 | 68,500 | 68,850 | +0.15% | 3,558 | 1334億3130万 | +3.28% | 50.9 | 1.18 |
| 01/22 | 68,850 | 68,850 | 68,350 | 68,750 | +0.36% | 2,520 | 1332億3750万 | +3.22% | 50.83 | 1.18 |
| 01/19 | 68,700 | 68,900 | 68,200 | 68,500 | -0.29% | 2,606 | 1327億5300万 | +2.99% | 50.64 | 1.18 |
| 01/18 | 67,500 | 69,000 | 67,500 | 68,700 | +1.78% | 7,848 | 1331億4060万 | +3.39% | 50.79 | 1.18 |
| 01/17 | 67,250 | 68,100 | 67,100 | 67,500 | 0% | 4,786 | 1308億1500万 | +1.75% | 49.9 | 1.16 |
| 01/16 | 67,050 | 67,900 | 67,050 | 67,500 | +0.07% | 2,684 | 1308億1500万 | +1.83% | 49.9 | 1.16 |
| 01/15 | 66,750 | 67,550 | 66,650 | 67,450 | +1.05% | 3,308 | 1307億1810万 | +1.84% | 49.86 | 1.16 |
| 01/12 | 66,950 | 67,200 | 66,350 | 66,750 | -0.3% | 3,088 | 1293億6150万 | +0.86% | 49.35 | 1.15 |
| 01/11 | 66,650 | 66,950 | 66,450 | 66,950 | +0.45% | 3,242 | 1297億4910万 | +1.18% | 49.49 | 1.15 |
| 01/10 | 66,550 | 66,950 | 66,150 | 66,650 | 0% | 2,700 | 1291億6770万 | +0.76% | 49.27 | 1.14 |
| 01/09 | 65,750 | 66,850 | 65,750 | 66,650 | +1.29% | 3,988 | 1291億6770万 | +0.75% | 49.27 | 1.14 |
| 01/05 | 65,800 | 65,950 | 65,300 | 65,800 | -0.15% | 2,422 | 1275億2040万 | -0.49% | 48.64 | 1.13 |
| 01/04 | 65,150 | 65,900 | 64,650 | 65,900 | +0.15% | 3,280 | 1277億1420万 | -0.31% | 48.72 | 1.13 |
| 2017 |
| 12/29 | 65,600 | 65,850 | 65,350 | 65,800 | +0.3% | 1,416 | 1275億2040万 | -0.41% | 48.64 | 1.13 |
| 12/28 | 65,400 | 65,700 | 65,350 | 65,600 | -0.08% | 2,140 | 1271億3280万 | -0.65% | 48.5 | 1.13 |
| 12/27 | 65,600 | 65,950 | 65,000 | 65,650 | +0.08% | 2,496 | 1272億2970万 | -0.49% | 48.53 | 1.13 |
| 12/26 | 65,250 | 65,600 | 65,250 | 65,600 | +0.31% | 2,872 | 1271億3280万 | -0.51% | 48.5 | 1.13 |
| 12/25 | 65,050 | 65,450 | 65,050 | 65,400 | +0.62% | 2,238 | 1267億4520万 | -0.7% | 48.35 | 1.12 |
| 12/22 | 65,250 | 65,400 | 64,800 | 65,000 | -0.91% | 3,842 | 1259億7000万 | -1.16% | 48.05 | 1.12 |
| 12/21 | 65,400 | 65,650 | 65,150 | 65,600 | +0.08% | 3,426 | 1271億3280万 | -0.07% | 48.5 | 1.13 |
| 12/20 | 65,700 | 65,750 | 65,300 | 65,550 | -0.3% | 3,690 | 1270億3590万 | +0.07% | 48.46 | 1.13 |
| 12/19 | 66,650 | 66,700 | 65,650 | 65,750 | -1.42% | 3,940 | 1274億2350万 | +0.56% | 48.61 | 1.13 |
| 12/18 | 66,400 | 66,750 | 65,950 | 66,700 | -0.3% | 6,058 | 1292億6460万 | +2.24% | 49.31 | 1.15 |
| 12/15 | 66,850 | 67,450 | 66,300 | 66,900 | -0.22% | 3,712 | 1296億5220万 | +2.85% | 49.46 | 1.15 |
| 12/14 | 67,050 | 67,900 | 67,050 | 67,050 | -0.67% | 3,810 | 1299億4290万 | +3.4% | 49.57 | 1.15 |
| 12/13 | 66,300 | 68,000 | 66,300 | 67,500 | +1.81% | 7,072 | 1308億1500万 | +4.41% | 49.9 | 1.16 |
| 12/12 | 66,500 | 66,750 | 66,150 | 66,300 | -0.97% | 6,266 | 1284億8940万 | +2.88% | 49.01 | 1.14 |
| 12/11 | 66,000 | 67,100 | 65,750 | 66,950 | +1.52% | 6,324 | 1297億4910万 | +4.14% | 49.49 | 1.15 |
| 12/08 | 66,250 | 66,400 | 65,900 | 65,950 | -0.45% | 4,364 | 1278億1110万 | +2.84% | 48.76 | 1.13 |
| 12/07 | 66,150 | 66,300 | 65,750 | 66,250 | +0.15% | 1,858 | 1283億9250万 | +3.52% | 48.98 | 1.14 |
| 12/06 | 66,100 | 66,350 | 65,600 | 66,150 | +0.08% | 4,260 | 1281億9870万 | +3.58% | 48.9 | 1.14 |
| 12/05 | 66,300 | 66,450 | 65,700 | 66,100 | -0.6% | 2,474 | 1281億180万 | +3.68% | 48.87 | 1.14 |
| 12/04 | 66,200 | 66,750 | 66,050 | 66,500 | +0.08% | 4,058 | 1288億7700万 | +4.49% | 49.16 | 1.14 |
| 12/01 | 66,850 | 66,900 | 66,200 | 66,450 | -0.45% | 4,394 | 1287億8010万 | +4.52% | 49.13 | 1.14 |
