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 |
---|
2019 | 9/1, 株式分割 1→2 |
2018 |
03/30 | 779 | 800 | 767 | 798 | +4.32% | 64,800 | 118億6042万 | +10.61% | 24.71 | 1.56 |
03/29 | 760 | 765 | 750 | 765 | +2.27% | 24,200 | 113億6964万 | +6.48% | 23.69 | 1.5 |
03/28 | 754 | 765 | 745 | 748 | -0.93% | 16,200 | 111億1682万 | +4.4% | 23.16 | 1.46 |
03/27 | 768 | 773 | 750 | 755 | -2.46% | 18,200 | 112億2092万 | +5.52% | 23.38 | 1.48 |
03/26 | 775 | 775 | 732 | 774 | +1.31% | 52,600 | 115億349万 | +8.49% | 23.97 | 1.51 |
03/23 | 723 | 810 | 700 | 764 | +5.67% | 172,600 | 113億5477万 | +7.69% | 23.66 | 1.49 |
03/22 | 698 | 848 | 697 | 723 | +3.51% | 376,000 | 107億4502万 | +2.19% | 22.39 | 1.41 |
03/20 | 706 | 706 | 698 | 698 | -1.13% | 9,800 | 103億8065万 | -1.13% | 21.63 | 1.37 |
03/19 | 706 | 708 | 700 | 706 | -0.21% | 12,600 | 104億9963万 | 0% | 21.88 | 1.38 |
03/16 | 710 | 710 | 702 | 708 | +0.93% | 8,600 | 105億2194万 | +0.21% | 21.92 | 1.38 |
03/15 | 715 | 715 | 700 | 701 | -1.06% | 11,200 | 104億2527万 | -0.71% | 21.72 | 1.37 |
03/14 | 710 | 713 | 707 | 709 | -0.07% | 6,000 | 105億3681万 | +0.35% | 21.96 | 1.39 |
03/13 | 699 | 713 | 699 | 709 | +1.43% | 9,000 | 105億4424万 | +0.42% | 21.97 | 1.39 |
03/12 | 709 | 709 | 698 | 699 | -0.14% | 15,200 | 103億9552万 | -1.13% | 21.66 | 1.37 |
03/09 | 701 | 703 | 700 | 700 | -0.07% | 7,600 | 104億1040万 | -1.27% | 21.69 | 1.37 |
03/08 | 703 | 704 | 701 | 701 | -0.36% | 5,200 | 104億1783万 | -1.62% | 21.71 | 1.37 |
03/07 | 702 | 713 | 702 | 703 | +0.29% | 5,600 | 104億5501万 | -1.54% | 21.79 | 1.37 |
03/06 | 705 | 722 | 701 | 701 | -0.21% | 7,000 | 104億2527万 | -2.09% | 21.72 | 1.37 |
03/05 | 706 | 707 | 700 | 703 | +0.36% | 9,200 | 104億4758万 | -2.29% | 21.77 | 1.37 |
03/02 | 701 | 715 | 700 | 700 | -0.99% | 10,200 | 104億1040万 | -3.05% | 21.69 | 1.37 |
03/01 | 718 | 718 | 705 | 707 | -1.46% | 7,800 | 105億1450万 | -2.48% | 21.91 | 1.38 |
02/28 | 721 | 740 | 715 | 718 | -0.28% | 17,000 | 106億7066万 | -1.31% | 22.23 | 1.4 |
02/27 | 725 | 730 | 720 | 720 | -0.42% | 9,000 | 107億40万 | -1.17% | 22.3 | 1.41 |
02/26 | 733 | 733 | 717 | 723 | +1.69% | 7,000 | 107億4502万 | -1.03% | 22.39 | 1.41 |
02/23 | 716 | 718 | 700 | 711 | -0.7% | 5,800 | 105億6655万 | -2.8% | 22.02 | 1.39 |
02/22 | 718 | 718 | 713 | 716 | -0.28% | 7,000 | 106億4091万 | -2.39% | 22.17 | 1.4 |
02/21 | 710 | 725 | 710 | 718 | +1.2% | 7,200 | 106億7066万 | -2.51% | 22.23 | 1.4 |
02/20 | 700 | 709 | 700 | 709 | +1.29% | 8,600 | 105億4424万 | -3.93% | 21.97 | 1.39 |
02/19 | 696 | 701 | 696 | 700 | +0.72% | 8,000 | 104億1040万 | -5.28% | 21.69 | 1.37 |
02/16 | 695 | 702 | 695 | 695 | +0.07% | 9,400 | 103億3604万 | -6.21% | 21.54 | 1.36 |
02/15 | 700 | 704 | 694 | 695 | +0.07% | 16,000 | 103億2860万 | -6.65% | 21.52 | 1.36 |
02/14 | 700 | 705 | 694 | 694 | -1.49% | 32,800 | 103億2116万 | -7.1% | 21.51 | 1.36 |
02/13 | 705 | 720 | 699 | 705 | -0.14% | 35,000 | 104億7732万 | -6.07% | 21.83 | 1.38 |
02/09 | 700 | 707 | 699 | 706 | -1.19% | 18,200 | 104億9219万 | -6.18% | 21.86 | 1.38 |
02/08 | 702 | 720 | 702 | 714 | +1.93% | 9,000 | 106億1860万 | -5.43% | 22.13 | 1.4 |
02/07 | 721 | 733 | 701 | 701 | -0.36% | 18,600 | 104億1783万 | -7.59% | 21.71 | 1.37 |
02/06 | 740 | 740 | 685 | 703 | -5.89% | 67,400 | 104億5501万 | -7.5% | 21.79 | 1.37 |
02/05 | 757 | 757 | 746 | 747 | -0.4% | 21,400 | 111億938万 | -1.97% | 23.15 | 1.46 |
02/02 | 755 | 762 | 750 | 750 | -0.66% | 14,400 | 111億5400万 | -1.57% | 23.24 | 1.47 |
02/01 | 753 | 756 | 752 | 755 | +0.53% | 9,800 | 112億2836万 | -0.92% | 23.4 | 1.48 |
01/31 | 760 | 762 | 751 | 751 | -1.51% | 24,400 | 111億6887万 | -1.44% | 23.27 | 1.47 |
01/30 | 770 | 771 | 761 | 763 | -1.42% | 9,800 | 113億3990万 | +0.07% | 23.63 | 1.49 |
01/29 | 768 | 775 | 768 | 774 | +0.19% | 10,200 | 115億349万 | +1.51% | 23.97 | 1.51 |
01/26 | 772 | 777 | 765 | 772 | 0% | 9,200 | 114億8118万 | +1.58% | 23.92 | 1.51 |
01/25 | 758 | 775 | 756 | 772 | +1.25% | 29,600 | 114億8118万 | +1.58% | 23.92 | 1.51 |
01/24 | 763 | 764 | 757 | 763 | +0.39% | 12,400 | 113億3990万 | +0.46% | 23.63 | 1.49 |
01/23 | 757 | 768 | 757 | 760 | +0.46% | 12,600 | 112億9528万 | +0.07% | 23.54 | 1.49 |
01/22 | 754 | 764 | 753 | 756 | +0.33% | 14,800 | 112億4323万 | -0.4% | 23.43 | 1.48 |
01/19 | 756 | 767 | 753 | 754 | -1.18% | 16,200 | 112億605万 | -0.72% | 23.35 | 1.47 |
01/18 | 775 | 781 | 760 | 763 | -1.42% | 23,200 | 113億3990万 | +0.46% | 23.63 | 1.49 |
01/17 | 774 | 778 | 767 | 774 | +0.39% | 25,400 | 115億349万 | +2.04% | 23.97 | 1.51 |
01/16 | 759 | 788 | 755 | 771 | +2.39% | 54,000 | 114億5887万 | +1.78% | 23.88 | 1.51 |
01/15 | 752 | 756 | 751 | 753 | +0.13% | 11,400 | 111億9118万 | -0.46% | 23.32 | 1.47 |
01/12 | 761 | 761 | 752 | 752 | -1.7% | 18,400 | 111億7630万 | -0.46% | 23.29 | 1.47 |
01/11 | 767 | 770 | 760 | 765 | -0.46% | 7,800 | 113億6964万 | +1.26% | 23.69 | 1.5 |
01/10 | 763 | 769 | 755 | 768 | +0.66% | 15,000 | 114億2169万 | +1.99% | 23.8 | 1.5 |
01/09 | 766 | 766 | 754 | 763 | -0.26% | 23,600 | 113億4733万 | +1.6% | 23.64 | 1.49 |
01/05 | 772 | 775 | 765 | 765 | -1.29% | 23,600 | 113億7708万 | +2% | 23.71 | 1.5 |
01/04 | 774 | 778 | 770 | 775 | +0.06% | 15,600 | 115億2580万 | +3.75% | 24.02 | 1.52 |
2017 |
12/29 | 771 | 780 | 765 | 775 | +0.78% | 27,800 | 115億1836万 | +4.1% | 24 | 1.51 |
12/28 | 754 | 770 | 752 | 769 | +2.19% | 34,600 | 114億2913万 | +3.71% | 23.82 | 1.5 |
12/27 | 744 | 755 | 742 | 752 | +0.94% | 11,800 | 111億8374万 | +1.9% | 23.3 | 1.47 |
12/26 | 738 | 750 | 737 | 745 | 0% | 21,000 | 110億7964万 | +1.36% | 23.09 | 1.46 |
12/25 | 754 | 754 | 745 | 745 | -1.19% | 12,200 | 110億7964万 | +1.64% | 23.09 | 1.46 |
12/22 | 751 | 754 | 744 | 754 | +0.13% | 8,600 | 112億1348万 | +3.29% | 23.37 | 1.47 |
12/21 | 754 | 760 | 749 | 753 | -0.07% | 15,400 | 111億9861万 | +3.43% | 23.33 | 1.47 |
12/20 | 743 | 755 | 742 | 754 | +1.34% | 24,800 | 112億605万 | +3.79% | 23.35 | 1.47 |
12/19 | 754 | 754 | 744 | 744 | -1.33% | 14,600 | 110億5733万 | +2.55% | 23.04 | 1.45 |
12/18 | 763 | 763 | 750 | 754 | -0.92% | 9,800 | 112億605万 | +3.93% | 23.35 | 1.47 |
12/15 | 760 | 762 | 756 | 761 | +0.26% | 12,800 | 113億1015万 | +4.9% | 23.57 | 1.49 |
12/14 | 760 | 763 | 757 | 759 | +0.66% | 13,000 | 112億8041万 | +4.62% | 23.51 | 1.48 |
12/13 | 760 | 762 | 754 | 754 | -0.53% | 16,600 | 112億605万 | +4.07% | 23.35 | 1.47 |
12/12 | 755 | 760 | 750 | 758 | +0.66% | 21,400 | 112億6554万 | +4.63% | 23.47 | 1.48 |
12/11 | 753 | 754 | 749 | 753 | -0.13% | 12,600 | 111億9118万 | +3.94% | 23.32 | 1.47 |
12/08 | 731 | 754 | 731 | 754 | +1.82% | 33,600 | 112億605万 | +4.07% | 23.35 | 1.47 |
12/07 | 733 | 744 | 733 | 740 | +0.95% | 11,800 | 110億528万 | +2.21% | 22.93 | 1.45 |
12/06 | 736 | 742 | 730 | 733 | -0.68% | 20,800 | 109億117万 | +1.1% | 22.72 | 1.43 |
12/05 | 740 | 740 | 733 | 738 | +0.07% | 11,400 | 109億7553万 | +1.79% | 22.87 | 1.44 |
12/04 | 726 | 738 | 726 | 738 | +1.65% | 21,800 | 109億6810万 | +1.58% | 22.85 | 1.44 |
12/01 | 723 | 727 | 718 | 726 | +0.28% | 18,800 | 107億8963万 | -0.07% | 22.48 | 1.42 |
11/30 | 721 | 730 | 720 | 724 | +0.28% | 25,600 | 107億5989万 | -0.48% | 22.42 | 1.42 |
11/29 | 712 | 726 | 711 | 722 | +2.05% | 26,400 | 107億3014万 | -1.03% | 22.36 | 1.41 |
11/28 | 706 | 712 | 705 | 707 | +0.28% | 13,600 | 105億1450万 | -3.28% | 21.91 | 1.38 |
11/27 | 701 | 722 | 700 | 705 | +1.44% | 35,200 | 104億8476万 | -3.82% | 21.85 | 1.38 |
11/24 | 687 | 697 | 687 | 695 | +1.16% | 16,600 | 103億3604万 | -5.57% | 21.54 | 1.36 |
11/22 | 690 | 694 | 684 | 687 | -0.15% | 16,000 | 102億1706万 | -7.04% | 21.29 | 1.34 |
11/21 | 686 | 690 | 679 | 688 | +1.55% | 18,000 | 102億3193万 | -7.4% | 21.32 | 1.35 |
11/20 | 692 | 692 | 675 | 678 | -1.6% | 61,800 | 100億7578万 | -9.3% | 21 | 1.33 |
11/17 | 702 | 702 | 688 | 689 | -1.08% | 24,200 | 102億3937万 | -8.2% | 21.34 | 1.35 |
11/16 | 698 | 703 | 696 | 696 | +0.72% | 20,600 | 103億5091万 | -7.57% | 21.57 | 1.36 |
11/15 | 743 | 743 | 685 | 691 | -6.37% | 52,400 | 102億7655万 | -8.6% | 21.41 | 1.35 |
11/14 | 756 | 756 | 736 | 738 | -2.25% | 35,800 | 109億7553万 | -2.64% | 22.87 | 1.44 |
11/13 | 750 | 763 | 749 | 755 | +1.21% | 26,200 | 112億2836万 | -0.66% | 23.4 | 1.48 |
11/10 | 743 | 747 | 743 | 746 | -0.07% | 9,600 | 110億9451万 | -1.84% | 23.12 | 1.46 |
11/09 | 748 | 753 | 742 | 747 | -0.07% | 17,600 | 111億194万 | -1.91% | 23.13 | 1.46 |
11/08 | 750 | 753 | 746 | 747 | -0.66% | 13,600 | 111億938万 | -2.1% | 23.15 | 1.46 |
11/07 | 753 | 753 | 745 | 752 | -0.07% | 11,400 | 111億8374万 | -1.7% | 23.3 | 1.47 |
11/06 | 750 | 755 | 750 | 753 | +0.33% | 12,200 | 111億9118万 | -1.76% | 23.32 | 1.47 |
11/02 | 755 | 755 | 750 | 750 | -0.79% | 11,600 | 111億5400万 | -2.34% | 23.24 | 1.47 |
11/01 | 758 | 758 | 755 | 756 | -0.4% | 9,000 | 112億4323万 | -1.95% | 23.43 | 1.48 |