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 |
|---|
| 2022 | 10/1, 株式分割 1→2 |
| 2021 | 4/1, 株式分割 1→1.3 |
| 2018 | 10/1, 株式分割 1→1.2 |
| 2018 |
| 03/30 | 654 | 667 | 651 | 666 | +2.77% | 745,056 | 2238億4917万 | -2.91% | 16.89 | 1.9 |
| 03/29 | 660 | 662 | 643 | 648 | -0.98% | 507,000 | 2178億1666万 | -5.8% | 16.43 | 1.85 |
| 03/28 | 645 | 656 | 645 | 654 | -3.36% | 560,352 | 2199億7112万 | -5.28% | 16.6 | 1.86 |
| 03/27 | 658 | 679 | 657 | 677 | +3.22% | 833,040 | 2276億1948万 | -2.41% | 17.17 | 1.93 |
| 03/26 | 660 | 663 | 647 | 656 | -1.06% | 952,848 | 2205億974万 | -5.73% | 16.64 | 1.87 |
| 03/23 | 662 | 671 | 662 | 663 | -1.9% | 844,584 | 2228億7966万 | -4.99% | 16.82 | 1.89 |
| 03/22 | 673 | 677 | 662 | 676 | -1.63% | 948,168 | 2271億8859万 | -3.3% | 17.14 | 1.93 |
| 03/20 | 673 | 688 | 669 | 687 | +1.04% | 741,312 | 2309億5891万 | -1.83% | 17.43 | 1.96 |
| 03/19 | 687 | 688 | 673 | 680 | -2.12% | 912,600 | 2285億8899万 | -2.84% | 17.25 | 1.94 |
| 03/16 | 698 | 704 | 690 | 695 | -0.73% | 1,126,632 | 2335億4427万 | -0.87% | 17.62 | 1.98 |
| 03/15 | 694 | 701 | 692 | 700 | +0.09% | 586,560 | 2352億6784万 | -0.43% | 17.75 | 1.99 |
| 03/14 | 697 | 702 | 691 | 699 | -0.55% | 594,672 | 2350億5240万 | -0.52% | 17.73 | 1.99 |
| 03/13 | 689 | 705 | 688 | 703 | +2.14% | 665,184 | 2363億4508万 | -0.11% | 17.83 | 2 |
| 03/12 | 703 | 703 | 688 | 688 | -0.28% | 531,024 | 2313億8980万 | -2.62% | 17.46 | 1.96 |
| 03/09 | 701 | 712 | 688 | 690 | +0.94% | 968,136 | 2320億3614万 | -2.9% | 17.51 | 1.97 |
| 03/08 | 692 | 692 | 679 | 684 | -0.42% | 667,368 | 2298億8168万 | -4.34% | 17.34 | 1.95 |
| 03/07 | 681 | 694 | 681 | 687 | +0.66% | 662,376 | 2308億5119万 | -4.47% | 17.42 | 1.96 |
| 03/06 | 681 | 687 | 678 | 682 | +1.72% | 541,320 | 2293億4306万 | -5.49% | 17.3 | 1.94 |
| 03/05 | 676 | 682 | 668 | 671 | -0.81% | 828,984 | 2254億6502万 | -7.73% | 17.01 | 1.91 |
| 03/02 | 681 | 685 | 675 | 676 | -2.76% | 830,232 | 2272億9631万 | -7.61% | 17.15 | 1.93 |
| 03/01 | 698 | 702 | 694 | 696 | -1.85% | 804,648 | 2337億5972万 | -5.63% | 17.64 | 1.98 |
| 02/28 | 721 | 722 | 709 | 709 | -2.12% | 616,512 | 2381億7637万 | -4.37% | 17.97 | 2.02 |
| 02/27 | 726 | 728 | 719 | 724 | +0.18% | 416,208 | 2433億4710万 | -2.81% | 18.36 | 2.06 |
| 02/26 | 726 | 726 | 717 | 723 | +0.22% | 502,008 | 2429億1620万 | -3.25% | 18.33 | 2.06 |
| 02/23 | 720 | 721 | 712 | 721 | +0.49% | 383,448 | 2423億7759万 | -3.85% | 18.29 | 2.05 |
| 02/22 | 721 | 723 | 715 | 718 | -0.67% | 281,112 | 2411億9263万 | -4.7% | 18.2 | 2.04 |
| 02/21 | 720 | 724 | 713 | 722 | +0.71% | 537,576 | 2428億848万 | -4.57% | 18.32 | 2.06 |
| 02/20 | 718 | 721 | 716 | 717 | -0.58% | 314,808 | 2410億8491万 | -5.62% | 18.19 | 2.04 |
| 02/19 | 712 | 721 | 707 | 721 | +2.13% | 578,448 | 2424億8531万 | -5.44% | 18.3 | 2.05 |
| 02/16 | 699 | 708 | 692 | 706 | +2.13% | 811,824 | 2374億2231万 | -7.66% | 17.91 | 2.01 |
| 02/15 | 701 | 702 | 688 | 692 | -1.05% | 700,440 | 2324億6704万 | -9.82% | 17.54 | 1.97 |
| 02/14 | 705 | 711 | 694 | 699 | -0.05% | 875,784 | 2349億4467万 | -9.33% | 17.73 | 1.99 |
| 02/13 | 718 | 720 | 698 | 699 | -1.49% | 571,272 | 2350億5240万 | -9.53% | 17.73 | 1.99 |
| 02/09 | 700 | 710 | 695 | 710 | -2.08% | 883,584 | 2386億727万 | -8.4% | 18 | 2.02 |
| 02/08 | 718 | 726 | 714 | 725 | +0.49% | 849,888 | 2436億7027万 | -6.69% | 18.38 | 2.06 |
| 02/07 | 738 | 746 | 721 | 721 | -0.4% | 973,752 | 2424億8531万 | -7.15% | 18.3 | 2.05 |
| 02/06 | 738 | 744 | 715 | 724 | -6.19% | 1,203,696 | 2434億5482万 | -6.77% | 18.37 | 2.06 |
| 02/05 | 786 | 788 | 771 | 772 | -1.75% | 700,128 | 2595億560万 | -0.76% | 19.58 | 2.2 |
| 02/02 | 784 | 799 | 781 | 786 | -1.33% | 920,400 | 2641億3771万 | +1.15% | 19.93 | 2.24 |
| 02/01 | 784 | 796 | 784 | 796 | +2.94% | 835,848 | 2676億9258万 | +2.77% | 20.2 | 2.27 |
| 01/31 | 773 | 793 | 773 | 774 | +0.46% | 906,360 | 2600億4422万 | +0.09% | 19.62 | 2.2 |
| 01/30 | 742 | 786 | 735 | 770 | -2.55% | 2,466,360 | 2588億5926万 | -0.23% | 19.53 | 2.19 |
| 01/29 | 808 | 813 | 785 | 790 | -1.44% | 1,300,104 | 2656億4584万 | +2.51% | 20.04 | 2.25 |
| 01/26 | 795 | 804 | 795 | 802 | +0.89% | 565,968 | 2695億2388万 | +4.28% | 20.34 | 2.28 |
| 01/25 | 804 | 806 | 794 | 795 | -1.08% | 608,712 | 2671億5396万 | +3.63% | 20.16 | 2.26 |
| 01/24 | 801 | 808 | 796 | 804 | +0.4% | 587,808 | 2700億6249万 | +5.04% | 20.38 | 2.29 |
| 01/23 | 801 | 808 | 799 | 800 | +0.6% | 605,904 | 2689億8526万 | +5.03% | 20.29 | 2.28 |
| 01/22 | 796 | 800 | 784 | 796 | -0.16% | 427,752 | 2673億6941万 | +4.81% | 20.17 | 2.27 |
| 01/19 | 803 | 806 | 792 | 797 | -0.04% | 453,024 | 2678億30万 | +5.4% | 20.21 | 2.27 |
| 01/18 | 813 | 813 | 796 | 797 | -0.16% | 539,136 | 2679億803万 | +5.72% | 20.21 | 2.27 |
| 01/17 | 799 | 809 | 797 | 798 | -0.84% | 545,376 | 2683億3892万 | +6.31% | 20.25 | 2.27 |
| 01/16 | 785 | 810 | 785 | 805 | +2.32% | 933,816 | 2706億111万 | +7.64% | 20.42 | 2.29 |
| 01/15 | 782 | 790 | 778 | 787 | +2.68% | 594,672 | 2644億6088万 | +5.76% | 19.95 | 2.24 |
| 01/12 | 777 | 780 | 766 | 766 | -1.56% | 356,928 | 2575億6658万 | +3.56% | 19.43 | 2.18 |
| 01/11 | 776 | 785 | 776 | 779 | +0.96% | 780,000 | 2616億6007万 | +5.35% | 19.74 | 2.22 |
| 01/10 | 766 | 772 | 764 | 771 | +0.42% | 449,592 | 2591億8243万 | +4.63% | 19.55 | 2.2 |
| 01/09 | 753 | 770 | 753 | 768 | +2.13% | 523,224 | 2581億520万 | +4.34% | 19.47 | 2.19 |
| 01/05 | 745 | 753 | 744 | 752 | +1.65% | 408,096 | 2527億1903万 | +2.44% | 19.07 | 2.14 |
| 01/04 | 738 | 740 | 733 | 740 | +1.36% | 454,272 | 2486億2554万 | +0.92% | 18.76 | 2.11 |
| 2017 |
| 12/29 | 737 | 737 | 729 | 730 | -0.96% | 199,680 | 2452億8612万 | -0.44% | 18.49 | 2.08 |
| 12/28 | 741 | 742 | 736 | 737 | -0.52% | 255,528 | 2476億5603万 | +0.53% | 18.67 | 2.1 |
| 12/27 | 732 | 743 | 732 | 741 | -0.09% | 272,064 | 2489億4871万 | +1.19% | 18.77 | 2.11 |
| 12/26 | 744 | 747 | 740 | 741 | -0.17% | 251,784 | 2491億6416万 | +1.28% | 18.78 | 2.11 |
| 12/25 | 748 | 748 | 736 | 743 | -0.77% | 341,640 | 2495億9505万 | +1.59% | 18.82 | 2.11 |
| 12/22 | 747 | 751 | 744 | 748 | +0.43% | 490,464 | 2515億3407万 | +2.38% | 18.96 | 2.13 |
| 12/21 | 739 | 746 | 733 | 745 | +0.78% | 710,424 | 2504億5684万 | +2.08% | 18.88 | 2.12 |
| 12/20 | 739 | 744 | 738 | 739 | -0.47% | 282,360 | 2485億1782万 | +1.43% | 18.73 | 2.1 |
| 12/19 | 752 | 752 | 739 | 743 | -0.3% | 572,520 | 2497億278万 | +1.91% | 18.82 | 2.11 |
| 12/18 | 754 | 754 | 742 | 745 | -0.85% | 624,936 | 2504億5684万 | +2.08% | 18.88 | 2.12 |
| 12/15 | 729 | 754 | 725 | 752 | +3.08% | 1,154,088 | 2526億1131万 | +2.96% | 19.04 | 2.14 |
| 12/14 | 728 | 732 | 726 | 729 | -0.18% | 309,192 | 2450億7067万 | -0.25% | 18.47 | 2.07 |
| 12/13 | 729 | 737 | 728 | 730 | +0.35% | 497,328 | 2455億156万 | -0.21% | 18.51 | 2.08 |
| 12/12 | 731 | 735 | 726 | 728 | -0.44% | 372,840 | 2446億3978万 | -0.7% | 18.44 | 2.07 |
| 12/11 | 725 | 731 | 720 | 731 | +0.84% | 438,360 | 2457億1701万 | -0.12% | 18.52 | 2.08 |
| 12/08 | 719 | 725 | 713 | 725 | +0.89% | 911,040 | 2436億7027万 | -0.96% | 18.37 | 2.06 |
| 12/07 | 712 | 720 | 706 | 719 | +2.23% | 674,544 | 2415億1580万 | -1.83% | 18.21 | 2.04 |
| 12/06 | 699 | 711 | 699 | 703 | -0.36% | 538,512 | 2362億3735万 | -3.98% | 17.81 | 2 |
| 12/05 | 721 | 721 | 693 | 705 | -2.44% | 1,482,624 | 2370億9914万 | -3.63% | 17.87 | 2.01 |
| 12/04 | 739 | 739 | 723 | 723 | -1.23% | 399,048 | 2430億2393万 | -1.35% | 18.32 | 2.06 |
| 12/01 | 739 | 748 | 730 | 732 | -1% | 929,136 | 2460億4018万 | -0.13% | 18.55 | 2.08 |
| 11/30 | 737 | 741 | 726 | 739 | +0.44% | 733,824 | 2485億1782万 | +0.88% | 18.73 | 2.1 |
| 11/29 | 735 | 738 | 724 | 736 | +1.5% | 671,424 | 2474億4059万 | +0.44% | 18.65 | 2.1 |
| 11/28 | 728 | 729 | 723 | 725 | -0.83% | 324,480 | 2437億7799万 | -1.05% | 18.38 | 2.06 |
| 11/27 | 727 | 734 | 723 | 731 | +1.56% | 861,432 | 2458億2473万 | -0.08% | 18.53 | 2.08 |
| 11/24 | 724 | 726 | 714 | 720 | -0.84% | 671,112 | 2420億5442万 | -1.61% | 18.25 | 2.05 |
| 11/22 | 731 | 737 | 726 | 726 | -0.44% | 670,176 | 2441億116万 | -0.92% | 18.4 | 2.07 |
| 11/21 | 724 | 730 | 721 | 729 | +0.71% | 1,028,352 | 2451億7839万 | -0.48% | 18.48 | 2.08 |
| 11/20 | 733 | 736 | 723 | 724 | -1.18% | 689,208 | 2434億5482万 | -1.31% | 18.35 | 2.06 |
| 11/17 | 737 | 741 | 730 | 733 | 0% | 603,096 | 2463億6335万 | -0.27% | 18.57 | 2.09 |
| 11/16 | 726 | 733 | 726 | 733 | +0.88% | 628,056 | 2463億6335万 | -0.27% | 18.57 | 2.09 |
| 11/15 | 740 | 745 | 725 | 727 | -2.49% | 892,320 | 2442億888万 | -1.28% | 18.41 | 2.07 |
| 11/14 | 746 | 752 | 745 | 745 | -0.09% | 547,560 | 2504億5684万 | +1.11% | 18.88 | 2.12 |
| 11/13 | 753 | 758 | 746 | 746 | -1.61% | 605,592 | 2506億7229万 | +1.2% | 18.9 | 2.12 |
| 11/10 | 750 | 761 | 750 | 758 | -0.67% | 779,064 | 2547億6577万 | +2.85% | 19.21 | 2.16 |
| 11/09 | 761 | 775 | 756 | 763 | +0.38% | 1,169,064 | 2564億8935万 | +3.69% | 19.34 | 2.17 |
| 11/08 | 754 | 764 | 752 | 760 | +1.45% | 962,520 | 2555億1984万 | +3.3% | 19.26 | 2.16 |
| 11/07 | 730 | 755 | 721 | 749 | +4.56% | 1,487,928 | 2518億5724万 | +1.95% | 18.99 | 2.13 |
| 11/06 | 719 | 726 | 715 | 717 | -0.97% | 714,480 | 2408億6946万 | -2.63% | 18.16 | 2.04 |
| 11/02 | 729 | 729 | 720 | 724 | -0.53% | 905,112 | 2432億3937万 | -1.8% | 18.34 | 2.06 |
| 11/01 | 729 | 729 | 721 | 728 | +0.98% | 896,376 | 2445億3205万 | -1.28% | 18.43 | 2.07 |
