株価チャート
2017/12/29～2018/05/30
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 |
|---|
| 2020 | 3/1, 株式分割 1→2 |
| 2018 |
| 05/30 | 705 | 713 | 702 | 706 | -0.49% | 290,400 | 1337億4837万 | +3.82% | 99.82 | 7.05 |
| 05/29 | 704 | 711 | 700 | 710 | +0.07% | 393,800 | 1344億1142万 | +4.8% | 100.32 | 7.08 |
| 05/28 | 700 | 714 | 699 | 709 | +1.43% | 499,800 | 1343億1670万 | +5.51% | 100.25 | 7.08 |
| 05/25 | 700 | 704 | 695 | 699 | -0.5% | 298,400 | 1324億2225万 | +4.64% | 98.83 | 6.98 |
| 05/24 | 697 | 704 | 694 | 703 | +1.3% | 472,600 | 1330億8531万 | +5.8% | 99.33 | 7.01 |
| 05/23 | 686 | 699 | 685 | 694 | +1.31% | 673,200 | 1313億8030万 | +5.24% | 98.06 | 6.92 |
| 05/22 | 676 | 686 | 674 | 685 | +1.03% | 369,600 | 1296億7529万 | +4.34% | 96.78 | 6.83 |
| 05/21 | 685 | 687 | 677 | 678 | -1.09% | 503,000 | 1283億4917万 | +3.59% | 95.79 | 6.76 |
| 05/18 | 692 | 692 | 683 | 685 | +0.29% | 576,400 | 1297億7001万 | +4.9% | 96.85 | 6.84 |
| 05/17 | 680 | 688 | 675 | 683 | +0.07% | 447,400 | 1293億9112万 | +4.92% | 96.57 | 6.82 |
| 05/16 | 677 | 684 | 677 | 683 | +1.26% | 311,600 | 1292億9640万 | +5% | 96.5 | 6.81 |
| 05/15 | 670 | 676 | 670 | 674 | +0.52% | 433,600 | 1276億8612万 | +3.85% | 95.3 | 6.73 |
| 05/14 | 672 | 673 | 665 | 671 | -0.15% | 594,800 | 1270億2306万 | +3.47% | 94.8 | 6.69 |
| 05/11 | 677 | 679 | 670 | 672 | -0.52% | 557,000 | 1272億1250万 | +3.79% | 94.95 | 6.7 |
| 05/10 | 679 | 680 | 670 | 675 | +0.67% | 383,000 | 1278億7556万 | +4.65% | 95.44 | 6.74 |
| 05/09 | 687 | 694 | 667 | 671 | -2.97% | 1,109,600 | 1270億2306万 | +4.11% | 94.8 | 6.69 |
| 05/08 | 700 | 707 | 688 | 691 | -1.14% | 919,600 | 1309億669万 | +7.63% | 97.7 | 6.9 |
| 05/07 | 693 | 702 | 692 | 699 | +1.6% | 761,400 | 1324億2225万 | +9.22% | 98.83 | 6.98 |
| 05/02 | 688 | 689 | 673 | 688 | -0.94% | 863,600 | 1303億3835万 | +8.01% | 97.28 | 6.87 |
| 05/01 | 689 | 702 | 683 | 695 | +0.43% | 1,076,000 | 1315億6974万 | +9.54% | 98.2 | 6.93 |
| 04/27 | 660 | 694 | 660 | 692 | +5.33% | 1,811,000 | 1310億141万 | +9.76% | 97.77 | 6.9 |
| 04/26 | 653 | 686 | 653 | 657 | +1.08% | 1,535,400 | 1243億7082万 | +4.87% | 92.82 | 6.56 |
| 04/25 | 619 | 656 | 617 | 650 | +4.34% | 1,254,200 | 1230億4471万 | +3.92% | 91.83 | 6.49 |
| 04/24 | 615 | 624 | 614 | 623 | +1.72% | 400,600 | 1179億2968万 | -0.08% | 88.02 | 6.22 |
| 04/23 | 618 | 618 | 610 | 612 | -1.45% | 347,000 | 1159億4051万 | -1.77% | 86.53 | 6.11 |
| 04/20 | 607 | 622 | 604 | 621 | +2.9% | 622,800 | 1176億4552万 | -0.32% | 87.81 | 6.2 |
| 04/19 | 608 | 609 | 600 | 604 | +0.08% | 582,600 | 1143億3022万 | -2.97% | 85.33 | 6.03 |
| 04/18 | 595 | 607 | 593 | 603 | +1.69% | 626,000 | 1142億3550万 | -3.21% | 85.26 | 6.02 |
| 04/17 | 596 | 598 | 587 | 593 | +0.59% | 622,600 | 1123億4105万 | -4.82% | 83.85 | 5.92 |
| 04/16 | 577 | 590 | 576 | 590 | -3.99% | 1,478,800 | 1116億7799万 | -5.38% | 83.35 | 5.89 |
| 04/13 | 637 | 637 | 608 | 614 | -3.84% | 826,200 | 1163億1940万 | -1.6% | 86.82 | 6.13 |
| 04/12 | 637 | 645 | 636 | 639 | +0.08% | 301,200 | 1209億6081万 | +2.49% | 90.28 | 6.38 |
| 04/11 | 656 | 656 | 635 | 638 | -2.52% | 537,800 | 1208億6609万 | +2.57% | 90.21 | 6.37 |
| 04/10 | 660 | 665 | 654 | 655 | -0.38% | 443,800 | 1239億9193万 | +5.56% | 92.54 | 6.54 |
| 04/09 | 653 | 660 | 652 | 657 | +0.08% | 361,600 | 1244億6555万 | +6.31% | 92.9 | 6.56 |
| 04/06 | 644 | 660 | 644 | 657 | +2.26% | 818,200 | 1243億7082万 | +6.75% | 92.82 | 6.56 |
| 04/05 | 643 | 646 | 638 | 642 | +0.39% | 367,000 | 1216億2387万 | +4.73% | 90.77 | 6.41 |
| 04/04 | 635 | 642 | 634 | 640 | +0.71% | 451,600 | 1211億5025万 | +4.66% | 90.42 | 6.39 |
| 04/03 | 630 | 636 | 628 | 635 | +0.4% | 289,000 | 1202億9775万 | +4.1% | 89.78 | 6.34 |
| 04/02 | 633 | 639 | 632 | 633 | +0.24% | 401,800 | 1198億2414万 | +3.86% | 89.43 | 6.32 |
| 03/30 | 631 | 634 | 629 | 631 | 0% | 314,000 | 1195億3997万 | +3.95% | 89.22 | 6.3 |
| 03/29 | 626 | 634 | 625 | 631 | +0.96% | 526,200 | 1195億3997万 | +3.95% | 89.22 | 6.3 |
| 03/28 | 609 | 625 | 609 | 625 | +2.04% | 644,200 | 1184億330万 | +2.97% | 88.37 | 6.24 |
| 03/27 | 602 | 613 | 602 | 613 | +2.34% | 507,800 | 1160億3523万 | +0.91% | 86.6 | 6.12 |
| 03/26 | 595 | 600 | 583 | 599 | -0.5% | 828,600 | 1133億8300万 | -1.4% | 84.62 | 5.98 |
| 03/23 | 604 | 610 | 602 | 602 | -2.35% | 509,600 | 1139億5133万 | -0.91% | 85.05 | 6.01 |
| 03/22 | 608 | 616 | 607 | 616 | +1.32% | 448,600 | 1166億9829万 | +1.48% | 87.1 | 6.15 |
| 03/20 | 608 | 610 | 604 | 608 | -0.65% | 207,400 | 1151億8273万 | +0.16% | 85.97 | 6.07 |
| 03/19 | 612 | 615 | 607 | 612 | -0.33% | 289,600 | 1159億4051万 | +0.99% | 86.53 | 6.11 |
| 03/16 | 615 | 617 | 611 | 614 | +0.16% | 379,800 | 1163億1940万 | +1.32% | 86.82 | 6.13 |
| 03/15 | 610 | 615 | 609 | 613 | +0.66% | 408,000 | 1161億2995万 | +1.32% | 86.67 | 6.12 |
| 03/14 | 607 | 612 | 606 | 609 | 0% | 290,800 | 1153億7217万 | +0.83% | 86.11 | 6.08 |
| 03/13 | 602 | 609 | 601 | 609 | +0.83% | 349,800 | 1153億7217万 | +1% | 86.11 | 6.08 |
| 03/12 | 605 | 606 | 599 | 604 | +0.58% | 334,400 | 1144億2495万 | +0.17% | 85.4 | 6.03 |
| 03/09 | 609 | 611 | 599 | 601 | -0.33% | 484,600 | 1137億6189万 | -0.58% | 84.91 | 6 |
| 03/08 | 609 | 610 | 601 | 603 | -0.08% | 220,000 | 1141億4078万 | -0.25% | 85.19 | 6.02 |
| 03/07 | 602 | 612 | 600 | 603 | -0.17% | 495,000 | 1142億3550万 | -0.17% | 85.26 | 6.02 |
| 03/06 | 598 | 608 | 598 | 604 | +1.77% | 481,000 | 1144億2495万 | 0% | 85.4 | 6.03 |
| 03/05 | 593 | 598 | 592 | 594 | +0.08% | 457,600 | 1124億3577万 | -1.9% | 83.92 | 5.93 |
| 03/02 | 588 | 595 | 585 | 593 | -0.5% | 512,200 | 1123億4105万 | -1.98% | 83.85 | 5.92 |
| 03/01 | 598 | 602 | 596 | 596 | -0.75% | 434,400 | 1129億938万 | -1.65% | 84.27 | 5.95 |
| 02/28 | 600 | 612 | 599 | 601 | -0.25% | 756,600 | 1137億6189万 | -1.07% | 40.89 | 6.22 |
| 02/27 | 605 | 606 | 597 | 602 | -0.41% | 649,600 | 1140億4606万 | -0.99% | 40.99 | 6.23 |
| 02/26 | 595 | 608 | 593 | 605 | +0.67% | 2,270,200 | 1145億1967万 | -0.58% | 41.16 | 6.26 |
| 02/23 | 614 | 614 | 600 | 601 | -2.44% | 3,633,400 | 1137億6189万 | -1.23% | 40.89 | 6.22 |
| 02/22 | 623 | 624 | 615 | 616 | -1.52% | 1,106,000 | 1166億357万 | +1.4% | 41.91 | 6.37 |
| 02/21 | 626 | 630 | 622 | 625 | -0.4% | 716,800 | 1184億330万 | +2.97% | 42.56 | 6.47 |
| 02/20 | 624 | 628 | 622 | 628 | +0.56% | 668,600 | 1188億7691万 | +3.55% | 42.73 | 6.5 |
| 02/19 | 615 | 627 | 610 | 624 | +2.72% | 1,053,800 | 1182億1385万 | +2.97% | 42.49 | 6.46 |
| 02/16 | 607 | 613 | 603 | 608 | +1% | 645,600 | 1150億8801万 | +0.08% | 41.37 | 6.29 |
| 02/15 | 601 | 609 | 598 | 602 | +0.84% | 557,600 | 1139億5133万 | -1.39% | 40.96 | 6.23 |
| 02/14 | 603 | 605 | 591 | 597 | -0.91% | 800,600 | 1130億411万 | -2.69% | 40.62 | 6.18 |
| 02/13 | 611 | 613 | 601 | 602 | +0.33% | 637,400 | 1140億4606万 | -2.27% | 40.99 | 6.23 |
| 02/09 | 577 | 600 | 577 | 600 | +0.25% | 738,200 | 1136億6717万 | -3.07% | 40.86 | 6.21 |
| 02/08 | 591 | 601 | 591 | 599 | +1.96% | 639,000 | 1133億8300万 | -3.78% | 40.75 | 6.2 |
| 02/07 | 605 | 608 | 587 | 587 | +1.21% | 1,221,200 | 1112億438万 | -5.93% | 39.97 | 6.08 |
| 02/06 | 590 | 590 | 567 | 580 | -4.61% | 1,987,800 | 1098億7826万 | -7.64% | 39.49 | 6.01 |
| 02/05 | 608 | 611 | 604 | 608 | -1.22% | 851,400 | 1151億8273万 | -3.8% | 41.4 | 6.3 |
| 02/02 | 616 | 618 | 610 | 616 | -0.08% | 522,200 | 1166億357万 | -2.92% | 41.91 | 6.37 |
| 02/01 | 608 | 617 | 605 | 616 | +1.99% | 509,600 | 1166億9829万 | -3.14% | 41.95 | 6.38 |
| 01/31 | 607 | 610 | 604 | 604 | -0.58% | 625,800 | 1144億2495万 | -5.33% | 41.13 | 6.26 |
| 01/30 | 617 | 617 | 606 | 608 | -1.14% | 750,800 | 1150億8801万 | -5.08% | 41.37 | 6.29 |
| 01/29 | 613 | 617 | 609 | 615 | +0.99% | 555,400 | 1164億1412万 | -4.28% | 41.84 | 6.36 |
| 01/26 | 620 | 621 | 606 | 609 | -0.9% | 1,020,600 | 1152億7745万 | -5.51% | 41.43 | 6.3 |
| 01/25 | 623 | 623 | 613 | 614 | -1.52% | 1,060,200 | 1163億1940万 | -4.81% | 41.81 | 6.36 |
| 01/24 | 616 | 628 | 613 | 624 | +1.8% | 1,128,000 | 1181億1913万 | -3.63% | 42.46 | 6.46 |
| 01/23 | 610 | 613 | 607 | 613 | +0.49% | 852,400 | 1160億3523万 | -5.48% | 41.71 | 6.34 |
| 01/22 | 610 | 612 | 601 | 610 | +1.25% | 1,049,200 | 1154億6690万 | -6.09% | 41.5 | 6.31 |
| 01/19 | 592 | 604 | 588 | 602 | +2.64% | 1,059,600 | 1140億4606万 | -7.38% | 40.99 | 6.23 |
| 01/18 | 600 | 600 | 586 | 587 | -1.76% | 1,469,200 | 1111億965万 | -10.05% | 39.94 | 6.07 |
| 01/17 | 601 | 602 | 593 | 597 | -0.91% | 1,479,800 | 1130億9883万 | -8.72% | 40.65 | 6.18 |
| 01/16 | 621 | 622 | 602 | 603 | -3.68% | 2,718,800 | 1141億4078万 | -8.02% | 41.03 | 6.24 |
| 01/15 | 629 | 639 | 623 | 626 | -5.08% | 2,985,000 | 1184億9802万 | -4.5% | 42.59 | 6.48 |
| 01/12 | 675 | 675 | 658 | 659 | -1.64% | 679,600 | 1248億4444万 | +0.61% | 44.87 | 6.82 |
| 01/11 | 671 | 672 | 662 | 670 | -0.45% | 542,600 | 1269億2834万 | +2.6% | 45.62 | 6.94 |
| 01/10 | 678 | 679 | 673 | 673 | -0.44% | 401,200 | 1274億9667万 | +3.38% | 45.83 | 6.97 |
| 01/09 | 687 | 687 | 673 | 676 | -0.95% | 726,000 | 1280億6501万 | +4.32% | 46.03 | 7 |
| 01/05 | 678 | 683 | 673 | 683 | +1.56% | 419,400 | 1292億9640万 | +5.65% | 46.47 | 7.07 |
| 01/04 | 669 | 675 | 665 | 672 | +1.13% | 535,600 | 1273億723万 | +4.51% | 45.76 | 6.96 |
| 2017 |
| 12/29 | 673 | 674 | 663 | 665 | -1.26% | 524,200 | 1258億8639万 | +3.83% | 45.25 | 6.88 |
