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 |
|---|
| 2021 | 10/1, 株式併合 10→1 |
| 2018 |
| 03/30 | 590 | 590 | 580 | 590 | 0% | 245,200 | 253億6460万 | -6.79% | 16.98 | 0.97 |
| 03/29 | 570 | 590 | 570 | 590 | +3.51% | 475,200 | 253億6460万 | -7.09% | 16.98 | 0.97 |
| 03/28 | 570 | 580 | 560 | 570 | -8.06% | 1,094,800 | 245億478万 | -10.52% | 16.41 | 0.94 |
| 03/27 | 620 | 630 | 620 | 620 | 0% | 1,734,300 | 266億5433万 | -3.13% | 17.85 | 1.02 |
| 03/26 | 610 | 620 | 600 | 620 | 0% | 905,600 | 266億5433万 | -3.13% | 17.85 | 1.02 |
| 03/23 | 620 | 630 | 610 | 620 | -1.59% | 1,421,100 | 266億5433万 | -3.13% | 17.85 | 1.02 |
| 03/22 | 640 | 650 | 630 | 630 | -1.56% | 569,000 | 268億5818万 | -1.41% | 17.98 | 1.03 |
| 03/20 | 630 | 650 | 620 | 640 | +1.59% | 1,324,200 | 272億8450万 | +0.31% | 18.27 | 1.04 |
| 03/19 | 640 | 640 | 630 | 630 | -1.56% | 239,800 | 268億5818万 | -0.94% | 17.98 | 1.03 |
| 03/16 | 640 | 650 | 630 | 640 | +1.59% | 487,500 | 272億8450万 | +0.79% | 18.27 | 1.04 |
| 03/15 | 640 | 640 | 630 | 630 | -1.56% | 159,500 | 268億5818万 | -0.63% | 17.98 | 1.03 |
| 03/14 | 650 | 650 | 630 | 640 | -1.54% | 703,700 | 272億8450万 | +1.11% | 18.27 | 1.04 |
| 03/13 | 640 | 650 | 630 | 650 | +1.56% | 737,500 | 277億1082万 | +3.01% | 18.55 | 1.06 |
| 03/12 | 640 | 640 | 630 | 640 | 0% | 203,300 | 272億8450万 | +1.59% | 18.27 | 1.04 |
| 03/09 | 640 | 650 | 630 | 640 | 0% | 373,100 | 272億8450万 | +1.59% | 18.27 | 1.04 |
| 03/08 | 630 | 650 | 630 | 640 | +1.59% | 650,100 | 272億8450万 | +1.59% | 18.27 | 1.04 |
| 03/07 | 640 | 650 | 630 | 630 | -1.56% | 307,100 | 268億5818万 | -0.16% | 17.98 | 1.03 |
| 03/06 | 640 | 650 | 630 | 640 | +1.59% | 577,200 | 272億8450万 | +1.27% | 18.27 | 1.04 |
| 03/05 | 650 | 650 | 630 | 630 | -3.08% | 558,700 | 268億5818万 | -0.47% | 17.98 | 1.03 |
| 03/02 | 640 | 650 | 630 | 650 | 0% | 582,400 | 277億1082万 | +2.36% | 18.55 | 1.06 |
| 03/01 | 650 | 660 | 640 | 650 | -1.52% | 687,500 | 277億1082万 | +2.2% | 18.55 | 1.06 |
| 02/28 | 650 | 660 | 640 | 660 | +1.54% | 668,400 | 281億3714万 | +3.61% | 18.84 | 1.08 |
| 02/27 | 660 | 670 | 650 | 650 | -1.52% | 780,200 | 277億1082万 | +1.88% | 18.55 | 1.06 |
| 02/26 | 660 | 670 | 650 | 660 | 0% | 1,024,700 | 281億3714万 | +3.29% | 18.84 | 1.08 |
| 02/23 | 650 | 660 | 630 | 660 | +3.13% | 920,100 | 281億3714万 | +3.13% | 18.84 | 1.08 |
| 02/22 | 650 | 660 | 640 | 640 | -1.54% | 1,122,900 | 272億8450万 | 0% | 18.27 | 1.04 |
| 02/21 | 640 | 650 | 620 | 650 | +3.17% | 906,000 | 269億2511万 | +1.4% | 18.02 | 1.03 |
| 02/20 | 630 | 640 | 620 | 630 | 0% | 433,600 | 260億9665万 | -2.02% | 17.47 | 1 |
| 02/19 | 620 | 630 | 610 | 630 | +3.28% | 890,900 | 260億9665万 | -2.48% | 17.47 | 1 |
| 02/16 | 610 | 630 | 600 | 610 | 0% | 1,242,600 | 252億6818万 | -6.01% | 16.92 | 0.97 |
| 02/15 | 610 | 610 | 600 | 610 | +1.67% | 546,700 | 252億6818万 | -6.3% | 16.92 | 0.97 |
| 02/14 | 620 | 630 | 590 | 600 | 0% | 1,861,200 | 248億5395万 | -7.98% | 16.64 | 0.95 |
| 02/13 | 610 | 610 | 600 | 600 | 0% | 582,600 | 248億5395万 | -8.26% | 16.64 | 0.95 |
| 02/09 | 580 | 610 | 580 | 600 | -1.64% | 1,040,200 | 248億5395万 | -8.54% | 16.64 | 0.95 |
| 02/08 | 600 | 610 | 590 | 610 | +1.67% | 954,500 | 252億6818万 | -7.15% | 16.92 | 0.97 |
| 02/07 | 600 | 620 | 590 | 600 | +1.69% | 2,533,300 | 248億5395万 | -8.81% | 16.64 | 0.95 |
| 02/06 | 610 | 620 | 580 | 590 | -6.35% | 3,624,300 | 244億3972万 | -10.61% | 16.36 | 0.94 |
| 02/05 | 610 | 630 | 610 | 630 | 0% | 1,357,200 | 260億9665万 | -4.83% | 17.47 | 1 |
| 02/02 | 650 | 650 | 630 | 630 | -3.08% | 1,114,700 | 260億9665万 | -4.83% | 17.47 | 1 |
| 02/01 | 650 | 660 | 650 | 650 | -1.52% | 203,100 | 269億2511万 | -1.81% | 18.02 | 1.03 |
| 01/31 | 650 | 660 | 650 | 660 | 0% | 991,400 | 273億3934万 | 0% | 18.3 | 1.05 |
| 01/30 | 660 | 670 | 640 | 660 | -1.49% | 2,137,700 | 273億3934万 | +0.15% | 18.3 | 1.05 |
| 01/29 | 670 | 680 | 660 | 670 | 0% | 910,100 | 277億5358万 | +1.98% | 18.58 | 1.06 |
| 01/26 | 670 | 680 | 670 | 670 | -1.47% | 795,300 | 277億5358万 | +2.29% | 18.58 | 1.06 |
| 01/25 | 670 | 680 | 660 | 680 | +1.49% | 819,800 | 281億6781万 | +4.13% | 18.86 | 1.08 |
| 01/24 | 680 | 680 | 670 | 670 | -1.47% | 279,500 | 277億5358万 | +2.92% | 18.58 | 1.06 |
| 01/23 | 680 | 690 | 670 | 680 | 0% | 974,900 | 281億6781万 | +4.45% | 18.86 | 1.08 |
| 01/22 | 680 | 690 | 670 | 680 | 0% | 925,500 | 274億3448万 | +4.62% | 18.36 | 1.05 |
| 01/19 | 680 | 690 | 670 | 680 | 0% | 1,178,900 | 274億3448万 | +4.94% | 18.36 | 1.05 |
| 01/18 | 670 | 680 | 660 | 680 | +3.03% | 632,600 | 274億3448万 | +5.26% | 18.36 | 1.05 |
| 01/17 | 670 | 670 | 650 | 660 | -4.35% | 2,452,700 | 266億2758万 | +2.48% | 17.82 | 1.02 |
| 01/16 | 720 | 730 | 680 | 690 | -4.17% | 3,962,700 | 278億3793万 | +7.64% | 18.63 | 1.07 |
| 01/15 | 700 | 730 | 700 | 720 | +4.35% | 4,250,500 | 290億4827万 | +12.85% | 19.44 | 1.11 |
| 01/12 | 660 | 700 | 650 | 690 | +4.55% | 2,936,200 | 278億3793万 | +9.18% | 18.63 | 1.07 |
| 01/11 | 650 | 660 | 640 | 660 | +1.54% | 1,467,600 | 266億2758万 | +4.93% | 17.82 | 1.02 |
| 01/10 | 650 | 650 | 640 | 650 | 0% | 385,100 | 262億2414万 | +3.67% | 17.55 | 1 |
| 01/09 | 640 | 650 | 640 | 650 | +1.56% | 1,494,500 | 262億2414万 | +4.17% | 17.55 | 1 |
| 01/05 | 630 | 650 | 630 | 640 | +1.59% | 1,303,900 | 258億2069万 | +2.89% | 17.28 | 0.99 |
| 01/04 | 640 | 640 | 630 | 630 | -1.56% | 250,100 | 254億1724万 | +1.45% | 17.01 | 0.97 |
| 2017 |
| 12/29 | 630 | 640 | 620 | 640 | +1.59% | 642,400 | 258億2069万 | +3.23% | 17.28 | 0.99 |
| 12/28 | 640 | 640 | 620 | 630 | -1.56% | 1,081,100 | 254億1724万 | +1.94% | 17.01 | 0.97 |
| 12/27 | 630 | 640 | 620 | 640 | +1.59% | 694,900 | 258億2069万 | +3.9% | 17.28 | 0.99 |
| 12/26 | 630 | 640 | 620 | 630 | 0% | 617,400 | 254億1724万 | +2.61% | 17.01 | 0.97 |
| 12/25 | 620 | 630 | 610 | 630 | +1.61% | 577,200 | 254億1724万 | +2.77% | 17.01 | 0.97 |
| 12/22 | 620 | 630 | 610 | 620 | 0% | 609,100 | 250億1379万 | +1.64% | 16.74 | 0.96 |
| 12/21 | 620 | 630 | 620 | 620 | 0% | 418,600 | 250億1379万 | +1.81% | 16.74 | 0.96 |
| 12/20 | 620 | 630 | 610 | 620 | 0% | 599,400 | 250億1379万 | +1.81% | 16.74 | 0.96 |
| 12/19 | 620 | 640 | 610 | 620 | 0% | 1,574,500 | 250億1379万 | +1.81% | 16.74 | 0.96 |
| 12/18 | 620 | 630 | 610 | 620 | -1.59% | 950,300 | 250億1379万 | +1.81% | 16.74 | 0.96 |
| 12/15 | 650 | 660 | 620 | 630 | -4.55% | 2,008,400 | 254億1724万 | +4.13% | 17.01 | 0.97 |
| 12/14 | 670 | 670 | 640 | 660 | -1.49% | 1,992,900 | 266億2758万 | +9.82% | 17.82 | 1.02 |
| 12/13 | 630 | 670 | 630 | 670 | +6.35% | 1,453,200 | 270億3103万 | +12.42% | 18.09 | 1.03 |
| 12/12 | 630 | 640 | 620 | 630 | 0% | 1,508,000 | 254億1724万 | +6.42% | 17.01 | 0.97 |
| 12/11 | 610 | 630 | 610 | 630 | +3.28% | 1,393,500 | 254億1724万 | +7.14% | 17.01 | 0.97 |
| 12/08 | 600 | 610 | 600 | 610 | +1.67% | 179,100 | 246億1034万 | +4.27% | 16.47 | 0.94 |
| 12/07 | 600 | 610 | 600 | 600 | 0% | 164,700 | 242億689万 | +3.09% | 16.2 | 0.93 |
| 12/06 | 590 | 610 | 590 | 600 | +1.69% | 1,406,300 | 242億689万 | +3.63% | 16.2 | 0.93 |
| 12/05 | 600 | 600 | 590 | 590 | -1.67% | 490,700 | 238億345万 | +2.43% | 15.93 | 0.91 |
| 12/04 | 610 | 610 | 590 | 600 | -1.64% | 1,014,200 | 242億689万 | +4.53% | 16.2 | 0.93 |
| 12/01 | 590 | 610 | 590 | 610 | +3.39% | 549,100 | 246億1034万 | +7.02% | 16.47 | 0.94 |
| 11/30 | 600 | 600 | 590 | 590 | -1.67% | 547,000 | 238億345万 | +4.06% | 15.93 | 0.91 |
| 11/29 | 600 | 610 | 590 | 600 | 0% | 688,100 | 242億689万 | +6.38% | 16.2 | 0.93 |
| 11/28 | 600 | 600 | 590 | 600 | 0% | 265,900 | 242億689万 | +6.95% | 16.2 | 0.93 |
| 11/27 | 600 | 610 | 590 | 600 | 0% | 834,900 | 242億689万 | +7.53% | 16.2 | 0.93 |
| 11/24 | 600 | 610 | 590 | 600 | +1.69% | 853,300 | 242億689万 | +7.91% | 16.2 | 0.93 |
| 11/22 | 590 | 610 | 590 | 590 | 0% | 613,300 | 238億345万 | +6.69% | 15.93 | 0.91 |
| 11/21 | 590 | 600 | 590 | 590 | 0% | 374,700 | 238億345万 | +7.08% | 15.93 | 0.91 |
| 11/20 | 570 | 600 | 570 | 590 | +3.51% | 1,260,300 | 238億345万 | +7.66% | 15.93 | 0.91 |
| 11/17 | 590 | 590 | 570 | 570 | -3.39% | 1,263,600 | 229億9655万 | +4.59% | 15.39 | 0.88 |
| 11/16 | 610 | 620 | 570 | 590 | -3.28% | 2,702,900 | 238億345万 | +8.46% | 15.93 | 0.91 |
| 11/15 | 620 | 630 | 600 | 610 | -3.17% | 2,155,200 | 246億1034万 | +12.96% | 16.47 | 0.94 |
| 11/14 | 610 | 640 | 600 | 630 | +3.28% | 3,943,200 | 254億1724万 | +17.54% | 17.01 | 0.97 |
| 11/13 | 630 | 680 | 600 | 610 | +15.09% | 13,219,000 | 246億1034万 | +14.66% | 16.47 | 0.94 |
| 11/10 | 520 | 540 | 520 | 530 | +1.92% | 541,200 | 213億8276万 | +0.38% | 14.31 | 0.82 |
| 11/09 | 540 | 540 | 520 | 520 | -3.7% | 844,100 | 209億7931万 | -1.33% | 14.04 | 0.8 |
| 11/08 | 560 | 560 | 530 | 540 | -3.57% | 2,197,300 | 217億8620万 | +2.66% | 14.58 | 0.83 |
| 11/07 | 550 | 560 | 550 | 560 | +1.82% | 803,500 | 225億9310万 | +6.67% | 15.12 | 0.86 |
| 11/06 | 550 | 560 | 540 | 550 | 0% | 1,264,300 | 221億8965万 | +4.96% | 14.85 | 0.85 |
| 11/02 | 540 | 560 | 530 | 550 | +3.77% | 838,600 | 221億8965万 | +5.36% | 14.85 | 0.85 |
| 11/01 | 530 | 540 | 530 | 530 | 0% | 257,300 | 213億8276万 | +1.73% | 14.31 | 0.82 |
