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 | 335 | 338 | 326 | 329 | -0.53% | 139,200 | 155億1721万 | +4.78% | 21.95 | 4.32 |
| 03/29 | 340 | 340 | 328 | 331 | -0.82% | 116,000 | 155億9975万 | +5.67% | 22.07 | 4.34 |
| 03/28 | 333 | 340 | 331 | 334 | -2.77% | 98,400 | 157億2946万 | +7.23% | 22.25 | 4.38 |
| 03/27 | 346 | 346 | 338 | 343 | +1.4% | 239,600 | 161億7752万 | +11% | 22.88 | 4.5 |
| 03/26 | 319 | 339 | 315 | 338 | +4.72% | 140,400 | 159億5349万 | +10.18% | 22.57 | 4.44 |
| 03/23 | 324 | 330 | 318 | 323 | -3.51% | 207,200 | 152億3423万 | +6.25% | 21.55 | 4.24 |
| 03/22 | 320 | 336 | 320 | 335 | +5.35% | 288,800 | 157億8841万 | +10.84% | 22.33 | 4.4 |
| 03/20 | 316 | 320 | 313 | 318 | -2.83% | 127,600 | 149億8661万 | +6.27% | 21.2 | 4.17 |
| 03/19 | 325 | 327 | 315 | 327 | +2.59% | 179,600 | 154億2288万 | +10.1% | 21.82 | 4.29 |
| 03/16 | 324 | 325 | 316 | 319 | -1.32% | 88,400 | 150億3378万 | +8.42% | 21.27 | 4.19 |
| 03/15 | 317 | 327 | 315 | 323 | +1.97% | 147,600 | 152億3423万 | +10.62% | 21.55 | 4.24 |
| 03/14 | 317 | 321 | 313 | 317 | +0.64% | 151,200 | 149億3945万 | +9.22% | 21.13 | 4.16 |
| 03/13 | 305 | 315 | 303 | 315 | +4.92% | 174,000 | 148億4512万 | +9.29% | 21 | 4.13 |
| 03/12 | 303 | 305 | 298 | 300 | +0.93% | 72,800 | 141億4944万 | +4.17% | 20.01 | 3.94 |
| 03/09 | 289 | 303 | 289 | 297 | +3.66% | 175,200 | 140億1973万 | +2.85% | 19.83 | 3.9 |
| 03/08 | 292 | 292 | 284 | 287 | +0.97% | 70,800 | 135億2450万 | -1.46% | 19.13 | 3.77 |
| 03/07 | 296 | 296 | 282 | 284 | -4.14% | 156,000 | 133億9480万 | -3.07% | 18.95 | 3.73 |
| 03/06 | 294 | 300 | 293 | 296 | +3.13% | 114,400 | 139億7257万 | +0.08% | 19.76 | 3.89 |
| 03/05 | 302 | 303 | 287 | 287 | -6.89% | 164,000 | 135億4808万 | -3.28% | 19.16 | 3.77 |
| 03/02 | 296 | 311 | 296 | 309 | +1.15% | 255,200 | 145億5034万 | +3.18% | 20.58 | 4.05 |
| 03/01 | 305 | 306 | 299 | 305 | -0.57% | 90,000 | 143億8526万 | +1.33% | 20.35 | 4.01 |
| 02/28 | 306 | 312 | 306 | 307 | -0.89% | 89,200 | 144億6780万 | +1.57% | 20.46 | 4.03 |
| 02/27 | 313 | 314 | 308 | 310 | -0.24% | 184,400 | 145億9750万 | +1.81% | 20.65 | 4.06 |
| 02/26 | 312 | 320 | 308 | 310 | +0.4% | 276,800 | 146億3287万 | +1.72% | 20.7 | 4.07 |
| 02/23 | 293 | 311 | 293 | 309 | +5.55% | 364,000 | 145億7392万 | +0.98% | 20.61 | 4.06 |
| 02/22 | 289 | 297 | 282 | 293 | +0.52% | 162,800 | 138億749万 | -4.64% | 19.53 | 3.84 |
| 02/21 | 287 | 296 | 285 | 291 | +2.01% | 191,600 | 137億3674万 | -6.05% | 19.43 | 3.82 |
| 02/20 | 282 | 287 | 278 | 286 | +0.18% | 133,600 | 134億6555万 | -8.79% | 19.05 | 3.75 |
| 02/19 | 283 | 287 | 275 | 285 | +1.51% | 205,200 | 134億4196万 | -9.81% | 19.01 | 3.74 |
| 02/16 | 264 | 290 | 262 | 281 | +6.95% | 287,600 | 132億4151万 | -11.99% | 18.73 | 3.69 |
| 02/15 | 259 | 266 | 258 | 263 | +2.84% | 147,600 | 123億8076万 | -18.73% | 17.51 | 3.45 |
| 02/14 | 258 | 268 | 253 | 255 | -3.13% | 150,800 | 120億3881万 | -21.94% | 17.03 | 3.35 |
| 02/13 | 265 | 268 | 258 | 264 | +0.57% | 200,400 | 124億2792万 | -20.63% | 17.58 | 3.46 |
| 02/09 | 268 | 270 | 253 | 262 | -4.29% | 329,600 | 123億5717万 | -22.02% | 17.48 | 3.44 |
| 02/08 | 270 | 276 | 270 | 274 | +0.92% | 138,800 | 129億1136万 | -19.49% | 18.26 | 3.6 |
| 02/07 | 293 | 293 | 270 | 271 | +1.5% | 451,600 | 127億9345万 | -21.15% | 18.1 | 3.56 |
| 02/06 | 256 | 280 | 253 | 267 | -13.37% | 920,000 | 126億479万 | -23.2% | 17.83 | 3.51 |
| 02/05 | 317 | 323 | 308 | 309 | -6.23% | 485,600 | 145億5034万 | -12.36% | 20.58 | 4.05 |
| 02/02 | 334 | 337 | 327 | 329 | -2.37% | 388,400 | 155億1721万 | -7.06% | 21.95 | 4.32 |
| 02/01 | 347 | 348 | 337 | 337 | -2.95% | 386,800 | 158億9453万 | -5.34% | 22.48 | 4.43 |
| 01/31 | 347 | 353 | 346 | 347 | 0% | 1,011,200 | 163億7797万 | -3% | 23.17 | 4.56 |
| 01/30 | 337 | 348 | 333 | 347 | +2.51% | 972,400 | 163億7797万 | -3.27% | 23.17 | 4.56 |
| 01/29 | 335 | 342 | 335 | 339 | +0.97% | 315,600 | 159億7707万 | -5.9% | 22.6 | 4.45 |
| 01/26 | 342 | 345 | 336 | 336 | -1.61% | 234,000 | 158億2379万 | -7.06% | 22.38 | 4.41 |
| 01/25 | 343 | 344 | 339 | 341 | -0.29% | 204,400 | 160億8319万 | -5.8% | 22.75 | 4.48 |
| 01/24 | 341 | 348 | 341 | 342 | -0.36% | 127,200 | 161億3036万 | -5.79% | 22.82 | 4.49 |
| 01/23 | 345 | 345 | 341 | 343 | +1.1% | 204,400 | 161億8931万 | -5.7% | 22.9 | 4.51 |
| 01/22 | 342 | 342 | 336 | 340 | -0.73% | 295,600 | 160億1244万 | -6.99% | 22.65 | 4.46 |
| 01/19 | 340 | 346 | 335 | 342 | -0.15% | 238,400 | 161億3036万 | -6.81% | 22.82 | 4.49 |
| 01/18 | 354 | 354 | 340 | 343 | -3.32% | 242,800 | 161億5394万 | -6.93% | 22.85 | 4.5 |
| 01/17 | 355 | 358 | 351 | 354 | -2.41% | 264,000 | 167億813万 | -3.74% | 23.63 | 4.65 |
| 01/16 | 364 | 365 | 359 | 363 | -1.09% | 168,400 | 171億2082万 | -1.63% | 24.22 | 4.77 |
| 01/15 | 369 | 371 | 365 | 367 | -1.01% | 164,400 | 173億948万 | -0.27% | 24.48 | 4.82 |
| 01/12 | 371 | 373 | 368 | 371 | +0.07% | 133,200 | 174億8634万 | +1.02% | 24.73 | 4.87 |
| 01/11 | 369 | 373 | 368 | 371 | -0.74% | 66,000 | 174億7455万 | +1.51% | 24.72 | 4.87 |
| 01/10 | 370 | 375 | 368 | 373 | +1.56% | 121,600 | 176億426万 | +2.26% | 24.9 | 4.9 |
| 01/09 | 362 | 370 | 362 | 368 | +1.73% | 141,600 | 173億3306万 | +0.96% | 24.52 | 4.83 |
| 01/05 | 363 | 364 | 359 | 361 | -1.77% | 129,200 | 170億3828万 | -0.76% | 24.1 | 4.74 |
| 01/04 | 368 | 371 | 360 | 368 | +0.48% | 121,200 | 173億4485万 | +1.03% | 24.53 | 4.83 |
| 2017 |
| 12/29 | 366 | 371 | 364 | 366 | -0.14% | 121,600 | 172億6231万 | +0.55% | 24.34 | 4.79 |
| 12/28 | 372 | 372 | 365 | 367 | -2.27% | 186,800 | 172億8589万 | +0.41% | 24.38 | 4.8 |
| 12/27 | 370 | 375 | 369 | 375 | +0.27% | 89,200 | 176億8680万 | +2.74% | 24.94 | 4.91 |
| 12/26 | 373 | 375 | 373 | 374 | -0.27% | 72,000 | 176億3963万 | +2.47% | 24.87 | 4.9 |
| 12/25 | 377 | 377 | 371 | 375 | -0.4% | 103,600 | 176億8680万 | +2.74% | 24.94 | 4.91 |
| 12/22 | 376 | 377 | 372 | 377 | +0.13% | 113,600 | 177億5754万 | +3.15% | 25.04 | 4.93 |
| 12/21 | 370 | 376 | 370 | 376 | +0.94% | 120,000 | 177億3396万 | +3.01% | 25.01 | 4.92 |
| 12/20 | 367 | 375 | 362 | 373 | +3.19% | 235,200 | 175億6888万 | +2.05% | 24.77 | 4.88 |
| 12/19 | 362 | 365 | 359 | 361 | -0.69% | 100,400 | 170億2649万 | -1.1% | 24.01 | 4.73 |
| 12/18 | 370 | 372 | 361 | 364 | -1.89% | 158,400 | 171億4440万 | -0.41% | 24.18 | 4.76 |
| 12/15 | 367 | 371 | 360 | 371 | +0.54% | 120,800 | 174億7455万 | +1.79% | 24.64 | 4.85 |
| 12/14 | 366 | 374 | 362 | 369 | -0.07% | 130,400 | 173億8022万 | +1.52% | 24.51 | 4.82 |
| 12/13 | 375 | 375 | 367 | 369 | -0.67% | 126,000 | 173億9202万 | +1.86% | 24.53 | 4.83 |
| 12/12 | 375 | 376 | 369 | 371 | -1% | 365,600 | 175億993万 | +2.84% | 24.69 | 4.86 |
| 12/11 | 355 | 375 | 346 | 375 | +6.46% | 526,400 | 176億8680万 | +4.17% | 24.94 | 4.91 |
| 12/08 | 359 | 361 | 348 | 352 | -2.49% | 205,200 | 166億1380万 | -1.88% | 23.43 | 4.61 |
| 12/07 | 338 | 362 | 338 | 361 | +7.2% | 370,000 | 170億3828万 | +0.63% | 24.03 | 4.73 |
| 12/06 | 343 | 343 | 333 | 337 | -1.82% | 136,000 | 158億9453万 | -6.13% | 22.41 | 4.41 |
| 12/05 | 337 | 344 | 329 | 343 | +0.29% | 236,800 | 161億8931万 | -4.65% | 22.83 | 4.49 |
| 12/04 | 350 | 356 | 342 | 342 | -4.27% | 254,400 | 161億4215万 | -5.19% | 22.76 | 4.48 |
| 12/01 | 362 | 363 | 355 | 358 | -1.24% | 176,000 | 168億6141万 | -1.24% | 23.78 | 4.68 |
| 11/30 | 359 | 363 | 348 | 362 | +0.91% | 216,000 | 170億7365万 | +0.28% | 24.08 | 4.74 |
| 11/29 | 363 | 364 | 356 | 359 | -0.76% | 250,400 | 169億2037万 | -0.62% | 23.86 | 4.7 |
| 11/28 | 363 | 366 | 360 | 362 | -2.3% | 1,064,400 | 170億5007万 | +0.14% | 24.04 | 4.73 |
| 11/27 | 384 | 398 | 368 | 370 | -3.2% | 559,600 | 174億5097万 | +3.06% | 24.61 | 4.84 |
| 11/24 | 378 | 384 | 373 | 382 | +2.55% | 138,400 | 180億2874万 | +6.77% | 25.42 | 5 |
| 11/22 | 374 | 374 | 363 | 373 | +0.13% | 117,600 | 175億8067万 | +4.71% | 24.79 | 4.88 |
| 11/21 | 377 | 379 | 371 | 372 | -0.27% | 94,000 | 175億5709万 | +5.16% | 24.76 | 4.87 |
| 11/20 | 383 | 384 | 371 | 373 | -0.47% | 104,400 | 176億426万 | +6.34% | 24.82 | 4.89 |
| 11/17 | 373 | 376 | 371 | 375 | +1.97% | 129,200 | 176億8680万 | +7.45% | 24.94 | 4.91 |
| 11/16 | 367 | 375 | 357 | 368 | -1.47% | 135,600 | 173億4485万 | +5.98% | 24.46 | 4.81 |
| 11/15 | 380 | 385 | 366 | 373 | -3.18% | 155,600 | 176億426万 | +8.19% | 24.82 | 4.89 |
| 11/14 | 368 | 387 | 367 | 386 | +4.19% | 291,600 | 181億8203万 | +12.39% | 25.64 | 5.05 |
| 11/13 | 387 | 388 | 364 | 370 | +9.14% | 825,200 | 174億5097万 | +9.14% | 24.61 | 4.84 |
| 11/10 | 336 | 341 | 334 | 339 | -0.15% | 56,400 | 159億8886万 | +0.89% | 22.55 | 4.44 |
| 11/09 | 356 | 357 | 337 | 340 | -2.72% | 120,400 | 160億1244万 | +1.34% | 22.58 | 4.44 |
| 11/08 | 335 | 349 | 335 | 349 | +3.87% | 110,400 | 164億6051万 | +4.8% | 23.21 | 4.57 |
| 11/07 | 337 | 343 | 335 | 336 | -1.03% | 103,600 | 158億4737万 | +1.82% | 22.35 | 4.4 |
| 11/06 | 349 | 349 | 335 | 340 | -1.02% | 99,600 | 160億1244万 | +3.82% | 22.58 | 4.44 |
| 11/02 | 355 | 355 | 334 | 343 | -4.26% | 356,800 | 161億7752万 | +5.54% | 22.81 | 4.49 |
| 11/01 | 368 | 369 | 355 | 358 | -2.58% | 97,600 | 168億9678万 | +11.26% | 23.83 | 4.69 |
