株価チャート
2017/09/20～2018/01/23
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 |
|---|
| 2023 | 6/1, 株式分割 1→2 |
| 2019 | 1/1, 株式分割 1→2 |
| 2018 | 4/1, 株式分割 1→2 |
| 2018 |
| 01/23 | 403 | 413 | 401 | 410 | +1.71% | 71,200 | 68億8472万 | +4.86% | 21.14 | 3.99 |
| 01/22 | 390 | 408 | 390 | 403 | +3.2% | 63,200 | 67億5508万 | +3.9% | 20.74 | 3.92 |
| 01/19 | 394 | 394 | 388 | 391 | -0.79% | 78,400 | 65億4562万 | +1.46% | 20.1 | 3.79 |
| 01/18 | 396 | 406 | 394 | 394 | -0.16% | 67,200 | 65億9799万 | +2.81% | 20.26 | 3.82 |
| 01/17 | 396 | 398 | 394 | 394 | -0.79% | 36,000 | 66億846万 | +3.51% | 20.29 | 3.83 |
| 01/16 | 397 | 399 | 394 | 398 | +0.32% | 28,800 | 66億6082万 | +4.88% | 20.45 | 3.86 |
| 01/15 | 399 | 401 | 390 | 396 | -0.47% | 56,800 | 66億3988万 | +5.39% | 20.39 | 3.85 |
| 01/12 | 403 | 403 | 396 | 398 | +0.16% | 34,400 | 66億7130万 | +6.45% | 20.48 | 3.87 |
| 01/11 | 407 | 408 | 396 | 398 | -2.3% | 47,200 | 66億6082万 | +6.85% | 20.45 | 3.86 |
| 01/10 | 408 | 410 | 394 | 407 | -1.96% | 172,000 | 68億1792万 | +9.97% | 20.93 | 3.95 |
| 01/09 | 431 | 431 | 404 | 415 | -3.21% | 188,800 | 69億5407万 | +13.08% | 21.35 | 4.03 |
| 01/05 | 429 | 435 | 428 | 429 | -0.72% | 216,800 | 71億8447万 | +17.79% | 22.06 | 4.16 |
| 01/04 | 428 | 436 | 414 | 432 | +1.47% | 615,200 | 72億3684万 | +19.63% | 22.22 | 4.19 |
| 2017 |
| 12/29 | 409 | 428 | 404 | 426 | +3.97% | 223,200 | 71億3211万 | +18.56% | 21.9 | 4.13 |
| 12/28 | 400 | 416 | 396 | 409 | +3.48% | 371,200 | 68億5981万 | +14.99% | 21.06 | 3.98 |
| 12/27 | 392 | 401 | 391 | 396 | -0.16% | 177,600 | 66億2940万 | +11.76% | 20.35 | 3.84 |
| 12/26 | 381 | 396 | 381 | 396 | +3.26% | 134,400 | 66億3988万 | +12.57% | 20.39 | 3.85 |
| 12/25 | 405 | 406 | 377 | 384 | +1.32% | 504,000 | 64億3042万 | +9.96% | 19.74 | 3.73 |
| 12/22 | 382 | 386 | 370 | 379 | -0.33% | 168,800 | 63億4663万 | +9.15% | 19.48 | 3.68 |
| 12/21 | 366 | 388 | 364 | 380 | +3.79% | 306,400 | 63億6454万 | +10.14% | 19.54 | 3.69 |
| 12/20 | 348 | 366 | 348 | 366 | +4.83% | 365,600 | 61億3215万 | +6.74% | 18.83 | 3.55 |
| 12/19 | 343 | 349 | 341 | 349 | +1.6% | 143,200 | 58億4951万 | +1.82% | 17.96 | 3.39 |
| 12/18 | 339 | 345 | 338 | 344 | +1.85% | 91,200 | 57億5740万 | -0.65% | 17.68 | 3.34 |
| 12/15 | 336 | 339 | 334 | 338 | +1.01% | 50,400 | 56億5272万 | -3.3% | 17.35 | 3.28 |
| 12/14 | 336 | 337 | 334 | 334 | -0.52% | 42,400 | 55億9619万 | -5.08% | 17.18 | 3.24 |
| 12/13 | 338 | 340 | 331 | 336 | -0.56% | 72,800 | 56億2550万 | -5.39% | 17.27 | 3.26 |
| 12/12 | 340 | 342 | 338 | 338 | -1.21% | 44,000 | 56億5690万 | -5.66% | 17.37 | 3.28 |
| 12/11 | 341 | 342 | 339 | 342 | +1.22% | 64,800 | 57億2599万 | -5.3% | 17.58 | 3.32 |
| 12/08 | 341 | 341 | 338 | 338 | -1.03% | 54,400 | 56億5690万 | -7.21% | 17.37 | 3.28 |
| 12/07 | 339 | 341 | 337 | 341 | +0.85% | 107,200 | 57億1552万 | -6.76% | 17.55 | 3.31 |
| 12/06 | 342 | 344 | 338 | 338 | -1.1% | 68,000 | 56億6737万 | -8.3% | 17.4 | 3.29 |
| 12/05 | 350 | 350 | 340 | 342 | -2.15% | 73,600 | 57億3018万 | -7.78% | 17.59 | 3.32 |
| 12/04 | 344 | 350 | 344 | 350 | +2.83% | 54,400 | 58億5579万 | -6.52% | 17.98 | 3.39 |
| 12/01 | 340 | 341 | 338 | 340 | -0.18% | 60,000 | 56億9459万 | -9.57% | 17.48 | 3.3 |
| 11/30 | 339 | 343 | 338 | 341 | -0.98% | 85,600 | 57億506万 | -9.89% | 17.52 | 3.31 |
| 11/29 | 352 | 352 | 342 | 344 | -2.93% | 125,600 | 57億6158万 | -9.71% | 17.69 | 3.34 |
| 11/28 | 360 | 360 | 353 | 354 | -1.66% | 57,600 | 59億3535万 | -7.47% | 18.22 | 3.44 |
| 11/27 | 369 | 369 | 360 | 360 | +0.8% | 112,800 | 60億3584万 | -6.4% | 18.53 | 3.5 |
| 11/24 | 361 | 363 | 358 | 358 | -0.83% | 110,400 | 59億8769万 | -7.62% | 18.38 | 3.47 |
| 11/22 | 345 | 363 | 343 | 361 | +5.87% | 184,800 | 60億3794万 | -7.33% | 18.54 | 3.5 |
| 11/21 | 340 | 341 | 338 | 341 | +0.89% | 118,400 | 56億7354万 | -12.92% | 17.42 | 3.29 |
| 11/20 | 332 | 341 | 331 | 338 | +1.89% | 156,000 | 56億2356万 | -14.34% | 17.26 | 3.26 |
| 11/17 | 333 | 337 | 330 | 331 | +0.8% | 132,000 | 55億1942万 | -16.56% | 16.95 | 3.2 |
| 11/16 | 328 | 332 | 322 | 329 | -1.24% | 284,800 | 54億7568万 | -17.84% | 16.81 | 3.17 |
| 11/15 | 363 | 363 | 327 | 333 | -8.8% | 488,800 | 55億4441万 | -17.43% | 17.02 | 3.21 |
| 11/14 | 358 | 368 | 350 | 365 | -11.81% | 723,200 | 60億7969万 | -10.13% | 18.67 | 3.52 |
| 11/13 | 414 | 416 | 408 | 414 | 0% | 141,600 | 68億9406万 | +1.41% | 21.17 | 4 |
| 11/10 | 411 | 414 | 404 | 414 | -0.6% | 59,200 | 68億9406万 | +1.66% | 21.17 | 4 |
| 11/09 | 408 | 416 | 403 | 416 | +2.15% | 114,400 | 69億3572万 | +2.27% | 21.29 | 4.02 |
| 11/08 | 418 | 421 | 404 | 408 | -2.54% | 101,600 | 67億8992万 | +0.12% | 20.85 | 3.94 |
| 11/07 | 421 | 423 | 414 | 418 | -0.15% | 117,600 | 69億6696万 | +2.48% | 21.39 | 4.04 |
| 11/06 | 413 | 419 | 408 | 419 | +3.72% | 188,000 | 69億7738万 | +2.63% | 21.42 | 4.04 |
| 11/02 | 404 | 406 | 403 | 404 | +0.31% | 60,800 | 67億2744万 | -0.55% | 20.65 | 3.9 |
| 11/01 | 404 | 408 | 403 | 403 | 0% | 85,600 | 67億661万 | -1.11% | 20.59 | 3.89 |
| 10/31 | 404 | 404 | 401 | 403 | 0% | 43,200 | 67億661万 | -0.86% | 20.59 | 3.89 |
| 10/30 | 406 | 406 | 402 | 403 | +0.16% | 65,600 | 67億661万 | -0.86% | 20.59 | 3.89 |
| 10/27 | 404 | 406 | 401 | 402 | +0.16% | 85,600 | 66億9620万 | -1.02% | 20.56 | 3.88 |
| 10/26 | 401 | 404 | 400 | 401 | -0.16% | 91,200 | 66億8578万 | -1.41% | 20.53 | 3.88 |
| 10/25 | 412 | 412 | 401 | 402 | +0.47% | 136,000 | 66億9620万 | -1.74% | 20.56 | 3.88 |
| 10/24 | 402 | 408 | 400 | 400 | -0.47% | 110,400 | 66億6496万 | - | 20.46 | 3.86 |
| 10/23 | 404 | 413 | 402 | 402 | -0.16% | 136,800 | 64億3482万 | - | 19.76 | 3.73 |
| 10/20 | 406 | 409 | 403 | 403 | -1.83% | 157,600 | 64億4483万 | - | 19.79 | 3.74 |
| 10/19 | 421 | 421 | 409 | 410 | -2.09% | 116,000 | 65億6492万 | - | 20.15 | 3.81 |
| 10/18 | 409 | 424 | 407 | 419 | +2.92% | 127,200 | 67億502万 | - | 20.59 | 3.89 |
| 10/17 | 418 | 424 | 406 | 407 | +0.15% | 136,800 | 65億1488万 | - | 20 | 3.78 |
| 10/16 | 409 | 414 | 404 | 406 | -0.46% | 98,400 | 65億487万 | - | 19.97 | 3.77 |
| 10/13 | 404 | 410 | 403 | 408 | -0.15% | 83,200 | 65億3489万 | - | 20.06 | 3.79 |
| 10/12 | 416 | 420 | 405 | 409 | -1.8% | 205,600 | 65億4490万 | - | 20.09 | 3.79 |
| 10/11 | 414 | 430 | 414 | 416 | +1.06% | 453,600 | 66億6499万 | - | 20.46 | 3.86 |
| 10/10 | 401 | 416 | 401 | 412 | +3.13% | 217,600 | 65億9494万 | - | 20.25 | 3.82 |
| 10/06 | 400 | 406 | 394 | 399 | +0.63% | 168,800 | 63億9479万 | - | 19.63 | 3.71 |
| 10/05 | 412 | 416 | 394 | 397 | -4.22% | 322,400 | 63億5476万 | - | 19.51 | 3.68 |
| 10/04 | 423 | 434 | 414 | 414 | -1.04% | 508,000 | 66億3497万 | - | 20.37 | 3.85 |
| 10/03 | 443 | 448 | 416 | 419 | -3.74% | 867,200 | 67億502万 | - | 20.59 | 3.89 |
| 10/02 | 412 | 436 | 404 | 435 | +9.09% | 1,315,200 | 69億6522万 | - | 21.38 | 4.04 |
| 09/29 | 388 | 403 | 386 | 399 | +2.9% | 300,000 | 66億4413万 | - | 23.15 | 4.44 |
| 09/28 | 404 | 407 | 386 | 388 | -5.2% | 421,600 | 60億4190万 | - | 21.05 | 4.04 |
| 09/27 | 385 | 410 | 371 | 409 | +3.81% | 1,096,000 | 63億7323万 | - | 22.2 | 4.26 |
| 09/26 | 403 | 406 | 376 | 394 | -3.08% | 617,600 | 61億3935万 | - | 21.39 | 4.1 |
| 09/25 | 403 | 416 | 395 | 406 | +1.56% | 664,800 | 63億3425万 | - | 22.07 | 4.23 |
| 09/22 | 413 | 419 | 391 | 400 | -5.33% | 1,544,800 | 62億3680万 | - | 21.73 | 4.17 |
| 09/21 | 476 | 502 | 413 | 423 | -4.79% | 5,400,000 | 65億8762万 | - | 22.95 | 4.4 |
| 09/20 | 481 | 493 | 441 | 444 | 0% | 5,915,200 | 69億1895万 | - | 24.1 | 4.62 |
