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 | 7/1, 株式分割 1→2 |
| 2018 |
| 03/30 | 879 | 888 | 871 | 883 | +1.96% | 179,400 | 437億2474万 | +2.67% | 23.45 | 5.2 |
| 03/29 | 859 | 877 | 849 | 866 | +1.64% | 207,200 | 428億8293万 | +0.81% | 23 | 5.1 |
| 03/28 | 856 | 858 | 839 | 852 | -2.74% | 232,600 | 421億8967万 | -1.16% | 22.63 | 5.02 |
| 03/27 | 854 | 878 | 851 | 876 | +5.04% | 232,000 | 433億7811万 | +1.27% | 23.26 | 5.16 |
| 03/26 | 827 | 835 | 812 | 834 | 0% | 218,400 | 412億9834万 | -3.81% | 22.15 | 4.91 |
| 03/23 | 846 | 848 | 829 | 834 | -4.52% | 210,200 | 412億9834万 | -4.03% | 22.15 | 4.91 |
| 03/22 | 862 | 876 | 859 | 874 | +2.52% | 121,800 | 432億5432万 | +0.29% | 23.2 | 5.15 |
| 03/20 | 846 | 857 | 838 | 852 | +0.47% | 110,000 | 421億8967万 | -2.07% | 22.63 | 5.02 |
| 03/19 | 869 | 870 | 841 | 848 | -3.09% | 155,600 | 419億9160万 | -2.75% | 22.52 | 5 |
| 03/16 | 880 | 887 | 867 | 875 | +0.23% | 109,000 | 433億2860万 | +0.23% | 23.24 | 5.16 |
| 03/15 | 869 | 890 | 867 | 873 | +0.75% | 201,800 | 432億2956万 | -0.11% | 23.18 | 5.14 |
| 03/14 | 861 | 873 | 861 | 867 | -0.74% | 165,800 | 429億769万 | -0.86% | 23.01 | 5.11 |
| 03/13 | 857 | 875 | 846 | 873 | +0.87% | 213,800 | 432億2956万 | -0.11% | 23.18 | 5.14 |
| 03/12 | 860 | 871 | 855 | 866 | +2.43% | 246,600 | 428億5817万 | -1.09% | 22.98 | 5.1 |
| 03/09 | 854 | 855 | 837 | 845 | -0.29% | 238,000 | 418億4304万 | -3.54% | 22.44 | 4.98 |
| 03/08 | 825 | 852 | 821 | 848 | +3.48% | 316,000 | 419億6684万 | -3.47% | 22.51 | 4.99 |
| 03/07 | 825 | 830 | 805 | 819 | -2.79% | 380,200 | 405億5556万 | -7.56% | 21.75 | 4.83 |
| 03/06 | 831 | 855 | 830 | 843 | +2.81% | 351,600 | 417億1925万 | -5.97% | 22.37 | 4.96 |
| 03/05 | 850 | 851 | 815 | 820 | -4.54% | 532,600 | 405億8032万 | -9.45% | 21.76 | 4.83 |
| 03/02 | 860 | 868 | 852 | 859 | -2.44% | 260,400 | 425億1154万 | -6.07% | 22.8 | 5.06 |
| 03/01 | 876 | 886 | 864 | 880 | -1.01% | 246,200 | 435億7619万 | -4.66% | 23.37 | 5.19 |
| 02/28 | 871 | 903 | 867 | 889 | +1.14% | 367,800 | 440億2185万 | -4.51% | 23.61 | 5.24 |
| 02/27 | 883 | 887 | 872 | 879 | +0.8% | 271,000 | 435億2667万 | -6.49% | 23.34 | 5.18 |
| 02/26 | 864 | 874 | 857 | 872 | +0.93% | 347,000 | 431億8004万 | -8.11% | 23.16 | 5.14 |
| 02/23 | 877 | 880 | 853 | 864 | -2.1% | 549,200 | 427億8389万 | -9.81% | 22.94 | 5.09 |
| 02/22 | 921 | 921 | 871 | 883 | -5.61% | 670,000 | 436億9998万 | -8.74% | 23.44 | 5.2 |
| 02/21 | 935 | 948 | 923 | 935 | +0.65% | 429,800 | 462億9970万 | -4.2% | 24.83 | 5.51 |
| 02/20 | 916 | 932 | 902 | 929 | +1.25% | 212,000 | 460億259万 | -5.4% | 24.67 | 5.47 |
| 02/19 | 898 | 920 | 895 | 918 | +3.32% | 211,000 | 454億3313万 | -7.32% | 24.37 | 5.41 |
| 02/16 | 882 | 898 | 877 | 888 | +0.74% | 102,600 | 439億7233万 | -10.93% | 23.58 | 5.23 |
| 02/15 | 871 | 897 | 871 | 882 | +2.8% | 287,400 | 436億5046万 | -12.2% | 23.41 | 5.19 |
| 02/14 | 880 | 885 | 850 | 858 | -2.83% | 237,000 | 424億6202万 | -15.27% | 22.77 | 5.05 |
| 02/13 | 896 | 903 | 882 | 883 | -0.17% | 333,200 | 436億9998万 | -13.4% | 23.44 | 5.2 |
| 02/09 | 861 | 885 | 851 | 884 | -0.62% | 399,600 | 437億7426万 | -13.67% | 23.48 | 5.21 |
| 02/08 | 873 | 907 | 873 | 890 | +2.18% | 564,800 | 440億4661万 | -13.56% | 23.62 | 5.24 |
| 02/07 | 885 | 900 | 870 | 871 | +0.52% | 657,000 | 431億576万 | -15.73% | 23.12 | 5.13 |
| 02/06 | 875 | 883 | 830 | 866 | -3.72% | 1,097,000 | 428億8293万 | -16.57% | 23 | 5.1 |
| 02/05 | 895 | 905 | 886 | 900 | -0.28% | 677,600 | 445億4180万 | -13.76% | 23.89 | 5.3 |
| 02/02 | 904 | 917 | 898 | 902 | +0.39% | 759,600 | 446億6559万 | -13.77% | 23.95 | 5.32 |
| 02/01 | 888 | 934 | 888 | 899 | -13.4% | 1,830,800 | 444億9228万 | -14.35% | 23.86 | 5.29 |
| 01/31 | 1,054 | 1,072 | 1,038 | 1,038 | -3.08% | 764,000 | 513億7534万 | -1.28% | 27.55 | 6.11 |
| 01/30 | 1,056 | 1,072 | 1,046 | 1,071 | +0.52% | 498,200 | 530億944万 | +2.15% | 28.43 | 6.31 |
| 01/29 | 1,071 | 1,096 | 1,065 | 1,065 | +0.38% | 423,200 | 527億3709万 | +2.11% | 28.28 | 6.28 |
| 01/26 | 1,087 | 1,088 | 1,059 | 1,061 | -1.85% | 512,800 | 525億3902万 | +2.22% | 28.18 | 6.25 |
| 01/25 | 1,074 | 1,096 | 1,054 | 1,081 | +0.05% | 999,000 | 535億2939万 | +4.65% | 28.71 | 6.37 |
| 01/24 | 1,100 | 1,100 | 1,071 | 1,081 | -2.7% | 495,800 | 535億463万 | +5.31% | 28.69 | 6.37 |
| 01/23 | 1,124 | 1,127 | 1,106 | 1,111 | +0.14% | 396,200 | 549億9018万 | +8.98% | 29.49 | 6.54 |
| 01/22 | 1,098 | 1,110 | 1,087 | 1,109 | +1.09% | 328,600 | 549億1590万 | +9.8% | 29.45 | 6.53 |
| 01/19 | 1,084 | 1,104 | 1,078 | 1,097 | +1.2% | 285,800 | 543億2168万 | +9.59% | 29.13 | 6.46 |
| 01/18 | 1,100 | 1,108 | 1,083 | 1,084 | -1.32% | 198,000 | 536億7794万 | +9.27% | 28.79 | 6.39 |
| 01/17 | 1,090 | 1,104 | 1,078 | 1,099 | -0.27% | 311,600 | 543億9596万 | +11.64% | 29.17 | 6.47 |
| 01/16 | 1,124 | 1,125 | 1,092 | 1,102 | -0.99% | 355,800 | 545億4451万 | +13.21% | 29.25 | 6.49 |
| 01/15 | 1,108 | 1,124 | 1,105 | 1,113 | +1.6% | 401,400 | 550億8922万 | +15.64% | 29.54 | 6.56 |
| 01/12 | 1,099 | 1,105 | 1,087 | 1,095 | +1.96% | 517,200 | 542億2264万 | +15.14% | 29.08 | 6.45 |
| 01/11 | 1,070 | 1,091 | 1,064 | 1,074 | +0.37% | 431,400 | 531億8276万 | +14.13% | 28.52 | 6.33 |
| 01/10 | 1,039 | 1,077 | 1,038 | 1,070 | +3.28% | 578,600 | 529億8468万 | +14.56% | 28.42 | 6.31 |
| 01/09 | 1,017 | 1,041 | 1,010 | 1,036 | +2.02% | 405,400 | 513億106万 | +11.88% | 27.51 | 6.1 |
| 01/05 | 997 | 1,024 | 988 | 1,016 | +1.4% | 485,600 | 502億8593万 | +10.5% | 26.97 | 5.98 |
| 01/04 | 975 | 1,013 | 967 | 1,002 | +1.06% | 475,800 | 495億9267万 | +9.69% | 26.6 | 5.9 |
| 2017 |
| 12/29 | 996 | 1,004 | 989 | 991 | -0.45% | 214,000 | 490億7273万 | +9.38% | 26.32 | 5.84 |
| 12/28 | 1,005 | 1,010 | 990 | 996 | -0.35% | 360,600 | 492億9556万 | +10.73% | 26.44 | 5.87 |
| 12/27 | 976 | 1,004 | 975 | 999 | +2.41% | 556,600 | 494億6888万 | +12.12% | 26.53 | 5.89 |
| 12/26 | 960 | 979 | 956 | 976 | +1.35% | 352,400 | 483億519万 | +10.48% | 25.91 | 5.75 |
| 12/25 | 950 | 966 | 937 | 963 | +0.79% | 298,400 | 476億6146万 | +9.87% | 25.56 | 5.67 |
| 12/22 | 962 | 962 | 945 | 955 | -0.88% | 266,800 | 472億9007万 | +9.9% | 25.36 | 5.63 |
| 12/21 | 950 | 965 | 941 | 964 | +1.31% | 392,000 | 477億1097万 | +11.9% | 25.59 | 5.68 |
| 12/20 | 935 | 958 | 930 | 951 | +1.87% | 555,200 | 470億9199万 | +11.75% | 25.26 | 5.6 |
| 12/19 | 926 | 935 | 914 | 934 | +0.76% | 297,000 | 462億2542万 | +10.74% | 24.79 | 5.5 |
| 12/18 | 912 | 928 | 907 | 927 | +2.38% | 409,000 | 458億7879万 | +10.83% | 24.6 | 5.46 |
| 12/15 | 907 | 913 | 898 | 905 | -0.17% | 437,200 | 448億1415万 | +9.04% | 24.03 | 5.33 |
| 12/14 | 899 | 914 | 896 | 907 | +1.4% | 448,000 | 448億8842万 | +10.01% | 24.07 | 5.34 |
| 12/13 | 882 | 899 | 882 | 894 | +1.48% | 406,400 | 442億6944万 | +9.16% | 23.74 | 5.27 |
| 12/12 | 895 | 903 | 878 | 881 | 0% | 569,400 | 436億2571万 | +8.36% | 23.4 | 5.19 |
| 12/11 | 871 | 881 | 865 | 881 | +2.09% | 375,400 | 436億2571万 | +9.03% | 23.4 | 5.19 |
| 12/08 | 841 | 866 | 834 | 863 | +2.31% | 450,600 | 427億3437万 | +7.47% | 22.92 | 5.09 |
| 12/07 | 835 | 850 | 833 | 844 | +1.81% | 289,800 | 417億6877万 | +5.57% | 22.4 | 4.97 |
| 12/06 | 828 | 850 | 827 | 829 | -0.06% | 294,800 | 410億2599万 | +3.69% | 22 | 4.88 |
| 12/05 | 838 | 845 | 823 | 829 | -2.81% | 288,800 | 410億5075万 | +3.63% | 22.02 | 4.89 |
| 12/04 | 877 | 879 | 853 | 853 | -3.51% | 398,600 | 422億3919万 | +6.63% | 22.65 | 5.03 |
| 12/01 | 878 | 893 | 863 | 884 | +1.43% | 463,400 | 437億7426万 | +10.78% | 23.48 | 5.21 |
| 11/30 | 873 | 873 | 850 | 872 | -0.63% | 411,400 | 431億5528万 | +9.62% | 23.14 | 5.14 |
| 11/29 | 859 | 885 | 857 | 877 | +2.15% | 728,400 | 434億2763万 | +10.73% | 23.29 | 5.17 |
| 11/28 | 843 | 868 | 833 | 859 | +3.37% | 1,003,600 | 425億1154万 | +8.67% | 22.8 | 5.06 |
| 11/27 | 808 | 841 | 805 | 831 | +2.78% | 506,000 | 411億2503万 | +5.53% | 22.06 | 4.89 |
| 11/24 | 805 | 814 | 804 | 808 | +0.37% | 333,400 | 400億1086万 | +2.67% | 21.46 | 4.76 |
| 11/22 | 797 | 812 | 793 | 805 | +1.19% | 385,200 | 398億6231万 | +2.16% | 21.38 | 4.74 |
| 11/21 | 800 | 803 | 783 | 796 | +0.38% | 321,600 | 393億9188万 | +0.82% | 21.13 | 4.69 |
| 11/20 | 775 | 794 | 773 | 793 | +2.06% | 553,000 | 392億4333万 | +0.32% | 21.05 | 4.67 |
| 11/17 | 765 | 779 | 763 | 777 | +2.64% | 676,400 | 384億5103万 | -1.71% | 20.62 | 4.58 |
| 11/16 | 731 | 759 | 731 | 757 | +3.77% | 410,400 | 374億6066万 | -4.36% | 20.09 | 4.46 |
| 11/15 | 748 | 755 | 729 | 729 | -2.99% | 459,600 | 360億9891万 | -7.95% | 19.36 | 4.3 |
| 11/14 | 758 | 765 | 750 | 752 | -0.73% | 287,000 | 372億1307万 | -5.47% | 19.96 | 4.43 |
| 11/13 | 773 | 776 | 756 | 757 | -1.94% | 332,000 | 374億8542万 | -4.78% | 20.1 | 4.46 |
| 11/10 | 751 | 774 | 747 | 772 | +1.05% | 715,600 | 382億2820万 | -2.89% | 20.5 | 4.55 |
| 11/09 | 769 | 781 | 753 | 764 | -0.39% | 571,800 | 378億3205万 | -3.9% | 20.29 | 4.5 |
| 11/08 | 766 | 768 | 757 | 767 | +1.05% | 263,600 | 379億8061万 | -3.64% | 20.37 | 4.52 |
| 11/07 | 761 | 769 | 756 | 759 | +0.4% | 331,000 | 375億8446万 | -4.65% | 20.16 | 4.47 |
| 11/06 | 745 | 761 | 735 | 756 | +1.34% | 777,000 | 374億3591万 | -5.26% | 20.08 | 4.45 |
| 11/02 | 766 | 770 | 745 | 746 | -2.48% | 933,400 | 369億4072万 | -6.63% | 19.81 | 4.4 |
| 11/01 | 770 | 780 | 763 | 765 | -9.95% | 1,656,600 | 378億8157万 | -4.38% | 20.32 | 4.51 |
