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 |
|---|
| 2020 | 4/1, 株式分割 1→2 |
| 2019 | 4/1, 株式分割 1→2 |
| 2018 |
| 03/30 | 623 | 626 | 614 | 625 | +2.08% | 102,000 | 344億2152万 | +0.28% | 75.98 | 11.78 |
| 03/29 | 608 | 613 | 603 | 612 | +2.04% | 111,600 | 337億1904万 | -1.61% | 74.43 | 11.54 |
| 03/28 | 598 | 603 | 595 | 600 | -0.42% | 117,600 | 330億4411万 | -3.42% | 72.94 | 11.31 |
| 03/27 | 605 | 612 | 594 | 602 | +0.42% | 238,800 | 331億8185万 | -3.02% | 73.24 | 11.36 |
| 03/26 | 595 | 601 | 581 | 600 | -0.62% | 136,000 | 330億4411万 | -3.42% | 72.94 | 11.31 |
| 03/23 | 613 | 617 | 601 | 604 | -4.43% | 192,400 | 332億5072万 | -2.66% | 73.4 | 11.38 |
| 03/22 | 637 | 640 | 628 | 632 | -0.71% | 71,600 | 339億4873万 | +2.02% | 74.94 | 11.62 |
| 03/20 | 625 | 649 | 625 | 636 | +1.19% | 282,800 | 341億9064万 | +3.25% | 75.47 | 11.71 |
| 03/19 | 635 | 639 | 620 | 629 | -1.72% | 129,200 | 337億8745万 | +2.7% | 74.58 | 11.57 |
| 03/16 | 644 | 645 | 635 | 640 | -0.47% | 65,600 | 343億7880万 | +4.84% | 75.89 | 11.77 |
| 03/15 | 648 | 649 | 641 | 643 | -0.43% | 124,800 | 345億4008万 | +5.85% | 76.24 | 11.83 |
| 03/14 | 650 | 650 | 642 | 645 | -0.23% | 69,600 | 346億8791万 | +6.83% | 76.57 | 11.88 |
| 03/13 | 640 | 649 | 638 | 647 | +0.31% | 90,800 | 347億6855万 | +7.61% | 76.75 | 11.9 |
| 03/12 | 644 | 647 | 635 | 645 | +0.39% | 200,400 | 346億6103万 | +7.46% | 76.51 | 11.87 |
| 03/09 | 645 | 646 | 636 | 642 | +0.51% | 186,400 | 345億2664万 | +7.04% | 76.21 | 11.82 |
| 03/08 | 620 | 644 | 617 | 639 | +3.27% | 181,200 | 343億5192万 | +6.5% | 75.83 | 11.76 |
| 03/07 | 621 | 641 | 615 | 619 | -0.16% | 289,200 | 332億6330万 | +3.13% | 73.42 | 11.39 |
| 03/06 | 613 | 624 | 612 | 620 | +2.74% | 137,200 | 333億1706万 | +3.12% | 73.54 | 11.41 |
| 03/05 | 610 | 613 | 595 | 603 | -1.11% | 102,800 | 324億3004万 | +0.04% | 71.59 | 11.1 |
| 03/02 | 605 | 621 | 605 | 610 | -1.17% | 149,200 | 327億9291万 | +0.66% | 72.39 | 11.23 |
| 03/01 | 608 | 623 | 607 | 617 | +0.49% | 126,800 | 331億8266万 | +1.35% | 73.25 | 11.36 |
| 02/28 | 613 | 621 | 609 | 614 | -0.93% | 96,800 | 330億2139万 | +0.53% | 72.89 | 11.31 |
| 02/27 | 628 | 628 | 613 | 620 | +0.32% | 106,800 | 333億3050万 | +0.98% | 73.57 | 11.41 |
| 02/26 | 604 | 620 | 602 | 618 | +2.28% | 165,200 | 332億2298万 | +0.49% | 73.34 | 11.37 |
| 02/23 | 615 | 615 | 598 | 604 | +0.37% | 116,000 | 324億8380万 | -2.07% | 71.7 | 11.12 |
| 02/22 | 604 | 612 | 600 | 602 | -0.25% | 150,000 | 323億6284万 | -2.9% | 71.44 | 11.08 |
| 02/21 | 613 | 621 | 600 | 604 | +0.84% | 383,600 | 322億1342万 | -3.13% | 71.11 | 11.03 |
| 02/20 | 598 | 603 | 591 | 599 | +0.04% | 94,400 | 319億4653万 | -4.55% | 70.52 | 10.94 |
| 02/19 | 593 | 601 | 587 | 598 | +3.82% | 152,800 | 319億3318万 | -5.04% | 70.49 | 10.93 |
| 02/16 | 575 | 585 | 571 | 576 | +0.17% | 152,400 | 307億5887万 | -9.11% | 67.9 | 10.53 |
| 02/15 | 548 | 588 | 545 | 575 | +5.21% | 387,600 | 307億550万 | -9.84% | 67.78 | 10.51 |
| 02/14 | 561 | 562 | 533 | 547 | -1.4% | 220,000 | 291億8423万 | -14.84% | 64.42 | 9.99 |
| 02/13 | 580 | 583 | 553 | 555 | -1.68% | 247,200 | 295億9791万 | -14.3% | 65.33 | 10.13 |
| 02/09 | 541 | 565 | 539 | 564 | -2.55% | 233,600 | 301億500万 | -13.5% | 66.45 | 10.31 |
| 02/08 | 569 | 583 | 569 | 579 | +1.71% | 162,000 | 308億9232万 | -11.78% | 68.19 | 10.58 |
| 02/07 | 585 | 596 | 569 | 569 | +0.89% | 354,000 | 303億7189万 | -13.79% | 67.04 | 10.4 |
| 02/06 | 556 | 579 | 525 | 564 | -8.81% | 730,400 | 301億500万 | -15.19% | 66.45 | 10.31 |
| 02/05 | 626 | 628 | 616 | 619 | -2.94% | 259,200 | 330億1408万 | -7.69% | 72.87 | 11.3 |
| 02/02 | 643 | 645 | 634 | 637 | -1.01% | 145,600 | 340億1491万 | -5.31% | 75.08 | 11.65 |
| 02/01 | 648 | 650 | 639 | 644 | -0.46% | 242,400 | 343億6187万 | -4.49% | 75.85 | 11.76 |
| 01/31 | 642 | 649 | 638 | 647 | +0.31% | 251,200 | 345億2200万 | -4.04% | 76.2 | 11.82 |
| 01/30 | 670 | 671 | 640 | 645 | -3.84% | 651,600 | 344億1524万 | -4.34% | 75.97 | 11.78 |
| 01/29 | 680 | 683 | 669 | 671 | -0.7% | 180,000 | 357億8972万 | -0.67% | 79 | 12.25 |
| 01/26 | 675 | 681 | 674 | 675 | -0.15% | 111,600 | 360億4326万 | +0.04% | 79.56 | 12.34 |
| 01/25 | 673 | 678 | 664 | 676 | +0.63% | 116,800 | 360億9664万 | +0.33% | 79.68 | 12.36 |
| 01/24 | 681 | 681 | 668 | 672 | -1.14% | 167,600 | 358億6979万 | -0.44% | 79.18 | 12.28 |
| 01/23 | 675 | 683 | 674 | 680 | +1.64% | 148,800 | 362億8346万 | +0.7% | 80.09 | 12.42 |
| 01/22 | 665 | 674 | 659 | 669 | +0.19% | 185,200 | 356億9631万 | -0.93% | 78.8 | 12.22 |
| 01/19 | 671 | 678 | 661 | 668 | -0.63% | 332,800 | 356億2959万 | -1.11% | 78.65 | 12.2 |
| 01/18 | 686 | 692 | 671 | 672 | -1.29% | 214,000 | 358億5644万 | -0.19% | 79.15 | 12.28 |
| 01/17 | 696 | 696 | 679 | 681 | -2.09% | 224,800 | 363億2350万 | +1.26% | 80.18 | 12.44 |
| 01/16 | 688 | 699 | 687 | 695 | +1.28% | 239,600 | 370億9747万 | +3.73% | 81.89 | 12.7 |
| 01/15 | 688 | 692 | 683 | 686 | +0.07% | 158,400 | 366億3042万 | +2.89% | 80.86 | 12.54 |
| 01/12 | 688 | 695 | 682 | 686 | +0.11% | 189,200 | 366億373万 | +3.12% | 80.8 | 12.53 |
| 01/11 | 671 | 686 | 669 | 685 | +1.93% | 298,400 | 365億6369万 | +3.32% | 80.71 | 12.52 |
| 01/10 | 675 | 677 | 668 | 672 | +0.98% | 400,000 | 358億6979万 | +1.51% | 79.18 | 12.28 |
| 01/09 | 675 | 675 | 661 | 666 | -0.71% | 519,200 | 355億2283万 | +0.68% | 78.41 | 12.16 |
| 01/05 | 683 | 683 | 668 | 670 | -1.29% | 336,400 | 357億7637万 | +1.4% | 78.97 | 12.25 |
| 01/04 | 690 | 690 | 674 | 679 | -0.37% | 267,200 | 362億4343万 | +2.72% | 80 | 12.41 |
| 2017 |
| 12/29 | 685 | 688 | 673 | 682 | -0.37% | 195,200 | 363億7687万 | +3.26% | 80.3 | 12.45 |
| 12/28 | 703 | 709 | 683 | 684 | -2.63% | 317,600 | 365億1032万 | +3.95% | 80.59 | 12.5 |
| 12/27 | 684 | 709 | 684 | 703 | +3.35% | 390,000 | 374億9780万 | +7.09% | 82.77 | 12.84 |
| 12/26 | 678 | 684 | 670 | 680 | +2.06% | 309,600 | 362億8346万 | +4.1% | 80.09 | 12.42 |
| 12/25 | 655 | 667 | 650 | 666 | +3.34% | 268,800 | 355億4952万 | +2.15% | 78.47 | 12.17 |
| 12/22 | 650 | 655 | 643 | 645 | -1.26% | 369,200 | 344億190万 | -0.85% | 75.94 | 11.78 |
| 12/21 | 657 | 658 | 649 | 653 | -0.53% | 268,400 | 348億4227万 | +0.42% | 76.91 | 11.93 |
| 12/20 | 675 | 678 | 654 | 656 | -1.61% | 321,600 | 350億2909万 | +1.12% | 77.32 | 11.99 |
| 12/19 | 675 | 678 | 667 | 667 | -0.85% | 128,000 | 356億290万 | +2.93% | 78.59 | 12.19 |
| 12/18 | 688 | 688 | 670 | 673 | -1.9% | 195,600 | 359億982万 | +3.98% | 79.27 | 12.29 |
| 12/15 | 686 | 689 | 672 | 686 | +0.29% | 231,600 | 366億373万 | +6.15% | 80.8 | 12.53 |
| 12/14 | 682 | 691 | 675 | 684 | +1.67% | 306,800 | 364億9697万 | +6.01% | 80.56 | 12.5 |
| 12/13 | 670 | 681 | 663 | 673 | +2.63% | 465,600 | 358億9647万 | +4.43% | 79.24 | 12.29 |
| 12/12 | 642 | 662 | 642 | 655 | +2.3% | 280,800 | 349億7571万 | +1.91% | 77.2 | 11.97 |
| 12/11 | 631 | 641 | 631 | 641 | +1.14% | 177,600 | 341億8839万 | -0.39% | 75.47 | 11.7 |
| 12/08 | 631 | 637 | 629 | 633 | +0.28% | 126,800 | 338億140万 | -1.67% | 74.61 | 11.57 |
| 12/07 | 630 | 639 | 628 | 632 | +0.12% | 216,000 | 337億799万 | -2.09% | 74.41 | 11.54 |
| 12/06 | 633 | 642 | 628 | 631 | -0.28% | 125,600 | 336億6796万 | -2.36% | 74.32 | 11.53 |
| 12/05 | 635 | 636 | 627 | 633 | -0.39% | 131,200 | 337億6137万 | -2.24% | 74.52 | 11.56 |
| 12/04 | 646 | 649 | 634 | 635 | -1.51% | 269,200 | 338億9481万 | -2.01% | 74.82 | 11.6 |
| 12/01 | 653 | 657 | 644 | 645 | -1.53% | 234,000 | 344億1524万 | -0.5% | 75.97 | 11.78 |
| 11/30 | 670 | 670 | 651 | 655 | -1.8% | 249,200 | 349億4902万 | +1.04% | 77.15 | 11.97 |
| 11/29 | 660 | 670 | 660 | 667 | +0.87% | 186,400 | 355億8955万 | +2.89% | 78.56 | 12.18 |
| 11/28 | 664 | 673 | 652 | 661 | -0.11% | 188,400 | 352億8263万 | +2.16% | 77.88 | 12.08 |
| 11/27 | 645 | 670 | 643 | 662 | +3.08% | 279,600 | 353億2266万 | +2.28% | 77.97 | 12.09 |
| 11/24 | 631 | 646 | 631 | 642 | +1.42% | 164,000 | 342億6846万 | -0.62% | 75.64 | 11.73 |
| 11/22 | 634 | 635 | 628 | 633 | +0.36% | 160,800 | 337億8806万 | -2.16% | 74.58 | 11.57 |
| 11/21 | 645 | 645 | 626 | 631 | -0.39% | 162,800 | 336億3163万 | -2.81% | 74.24 | 11.51 |
| 11/20 | 635 | 642 | 629 | 633 | -0.16% | 154,800 | 337億6493万 | -2.58% | 74.53 | 11.56 |
| 11/17 | 626 | 646 | 626 | 634 | +1.32% | 205,200 | 338億1825万 | -2.72% | 74.65 | 11.58 |
| 11/16 | 625 | 635 | 623 | 626 | -0.28% | 168,800 | 333億7836万 | -4.13% | 73.68 | 11.43 |
| 11/15 | 638 | 651 | 623 | 628 | -2.56% | 291,200 | 334億7167万 | -4.16% | 73.88 | 11.46 |
| 11/14 | 647 | 650 | 638 | 644 | -0.77% | 178,000 | 343億5145万 | -2.09% | 75.83 | 11.76 |
| 11/13 | 653 | 653 | 648 | 649 | -0.19% | 118,400 | 346億1805万 | -1.48% | 76.42 | 11.85 |
| 11/10 | 641 | 652 | 640 | 651 | +0.15% | 106,000 | 346億8470万 | -1.59% | 76.56 | 11.87 |
| 11/09 | 654 | 660 | 641 | 650 | -0.38% | 226,400 | 346億3138万 | -2.04% | 76.44 | 11.86 |
| 11/08 | 650 | 655 | 648 | 652 | -0.11% | 146,400 | 347億6468万 | -1.81% | 76.74 | 11.9 |
| 11/07 | 665 | 665 | 651 | 653 | -1.4% | 207,200 | 348億467万 | -1.69% | 76.83 | 11.92 |
| 11/06 | 661 | 678 | 658 | 662 | +1.49% | 310,800 | 352億9788万 | -0.45% | 77.92 | 12.08 |
| 11/02 | 656 | 657 | 645 | 652 | -0.69% | 264,400 | 347億7801万 | -1.92% | 76.77 | 11.91 |
| 11/01 | 664 | 666 | 651 | 657 | -0.83% | 278,400 | 350億1795万 | -1.39% | 77.3 | 11.99 |
