株価チャート
2017/12/18～2018/05/17
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 |
|---|
| 2024 | 1/1, 株式分割 1→5 |
| 2018 |
| 05/17 | 314 | 315 | 312 | 314 | +0.06% | 39,500 | 110億1028万 | +11.49% | 9.9 | 0.77 |
| 05/16 | 312 | 315 | 312 | 314 | +0.77% | 40,000 | 110億328万 | +11.81% | 9.89 | 0.77 |
| 05/15 | 312 | 312 | 309 | 312 | +0.78% | 59,000 | 109億1923万 | +11.36% | 9.82 | 0.76 |
| 05/14 | 310 | 312 | 305 | 309 | +6.76% | 120,000 | 108億3518万 | +10.9% | 9.74 | 0.76 |
| 05/11 | 287 | 290 | 285 | 290 | +0.91% | 23,000 | 101億4879万 | +4.24% | 9.13 | 0.71 |
| 05/10 | 287 | 287 | 284 | 287 | +0.42% | 23,500 | 100億5774万 | +3.68% | 9.04 | 0.7 |
| 05/09 | 285 | 286 | 284 | 286 | -0.14% | 18,000 | 100億1572万 | +3.25% | 9.01 | 0.7 |
| 05/08 | 282 | 287 | 282 | 286 | +1.99% | 27,000 | 100億2972万 | +3.39% | 9.02 | 0.7 |
| 05/07 | 276 | 285 | 276 | 281 | +1.89% | 31,500 | 98億3361万 | +1.37% | 8.84 | 0.69 |
| 05/02 | 274 | 278 | 274 | 276 | +0.58% | 17,000 | 96億5151万 | -0.51% | 8.68 | 0.67 |
| 05/01 | 274 | 274 | 272 | 274 | +0.15% | 10,500 | 95億9548万 | -1.44% | 8.63 | 0.67 |
| 04/27 | 274 | 275 | 271 | 274 | +1.11% | 11,000 | 95億8147万 | -1.58% | 8.62 | 0.67 |
| 04/26 | 277 | 278 | 271 | 271 | -1.53% | 63,500 | 94億7641万 | -2.66% | 8.52 | 0.66 |
| 04/25 | 277 | 278 | 273 | 275 | -0.58% | 32,500 | 96億2349万 | -1.51% | 8.65 | 0.67 |
| 04/24 | 272 | 276 | 272 | 276 | +1.47% | 14,000 | 96億7952万 | -0.93% | 8.7 | 0.68 |
| 04/23 | 270 | 274 | 270 | 272 | +0.96% | 16,000 | 95億3944万 | -2.71% | 8.58 | 0.67 |
| 04/20 | 278 | 278 | 270 | 270 | -1.75% | 24,000 | 94億4839万 | -3.99% | 8.5 | 0.66 |
| 04/19 | 275 | 278 | 274 | 275 | +1.03% | 18,000 | 96億1649万 | -2.62% | 8.65 | 0.67 |
| 04/18 | 273 | 273 | 270 | 272 | +0.67% | 39,000 | 95億1843万 | -3.96% | 8.56 | 0.67 |
| 04/17 | 274 | 274 | 270 | 270 | -0.37% | 10,500 | 94億5540万 | -4.93% | 8.5 | 0.66 |
| 04/16 | 272 | 272 | 269 | 271 | -0.51% | 14,000 | 94億9042万 | -4.91% | 8.53 | 0.66 |
| 04/13 | 273 | 274 | 272 | 272 | +0.15% | 49,000 | 95億3944万 | -4.76% | 8.58 | 0.67 |
| 04/12 | 277 | 278 | 272 | 272 | -1.73% | 20,000 | 95億2544万 | -5.23% | 8.56 | 0.67 |
| 04/11 | 278 | 280 | 277 | 277 | -0.93% | 45,500 | 96億9353万 | -3.89% | 8.72 | 0.68 |
| 04/10 | 281 | 281 | 279 | 279 | -0.57% | 24,000 | 97億8458万 | -3.32% | 8.8 | 0.68 |
| 04/09 | 280 | 282 | 280 | 281 | -0.64% | 16,500 | 98億4062万 | -3.1% | 8.85 | 0.69 |
| 04/06 | 282 | 285 | 282 | 283 | -0.91% | 22,000 | 99億365万 | -2.82% | 8.91 | 0.69 |
| 04/05 | 286 | 286 | 282 | 285 | -0.07% | 11,500 | 99億9470万 | -2.26% | 8.99 | 0.7 |
| 04/04 | 282 | 286 | 282 | 286 | +1.49% | 17,500 | 100億171万 | -2.53% | 8.99 | 0.7 |
| 04/03 | 281 | 286 | 280 | 281 | -0.78% | 11,000 | 98億5462万 | -4.29% | 8.86 | 0.69 |
| 04/02 | 286 | 286 | 281 | 284 | -0.91% | 20,000 | 99億3167万 | -3.86% | 8.93 | 0.69 |
| 03/30 | 287 | 287 | 284 | 286 | -0.14% | 15,500 | 100億2272万 | -3.31% | 8.5 | 0.74 |
| 03/29 | 285 | 287 | 284 | 287 | +0.63% | 41,000 | 100億3673万 | -3.5% | 8.52 | 0.74 |
| 03/28 | 287 | 287 | 271 | 285 | -1.66% | 31,500 | 99億7369万 | -4.11% | 8.46 | 0.74 |
| 03/27 | 285 | 290 | 280 | 290 | +3.72% | 57,500 | 101億4179万 | -2.82% | 8.61 | 0.75 |
| 03/26 | 278 | 279 | 272 | 279 | +0.65% | 66,500 | 97億7758万 | -6.31% | 8.3 | 0.72 |
| 03/23 | 287 | 287 | 277 | 277 | -3.75% | 70,000 | 97億1454万 | -7.22% | 8.24 | 0.72 |
| 03/22 | 290 | 293 | 288 | 288 | 0% | 21,500 | 100億9276万 | -3.61% | 8.56 | 0.75 |
| 03/20 | 290 | 292 | 286 | 288 | -1.1% | 36,000 | 100億9276万 | -3.61% | 8.56 | 0.75 |
| 03/19 | 295 | 295 | 284 | 291 | -1.35% | 51,000 | 102億482万 | -2.21% | 8.66 | 0.75 |
| 03/16 | 299 | 299 | 295 | 295 | -0.87% | 45,500 | 103億4490万 | -0.87% | 8.78 | 0.77 |
| 03/15 | 299 | 299 | 297 | 298 | -0.47% | 17,000 | 104億3596万 | -0.33% | 8.86 | 0.77 |
| 03/14 | 301 | 301 | 299 | 299 | -0.4% | 10,500 | 104億8498万 | +0.13% | 8.9 | 0.78 |
| 03/13 | 301 | 301 | 299 | 301 | -0.13% | 20,500 | 105億2701万 | +0.87% | 8.93 | 0.78 |
| 03/12 | 298 | 301 | 298 | 301 | +1.76% | 15,500 | 105億4102万 | +0.67% | 8.94 | 0.78 |
| 03/09 | 295 | 303 | 295 | 296 | +0.14% | 16,500 | 103億5891万 | -1.07% | 8.79 | 0.77 |
| 03/08 | 296 | 297 | 295 | 295 | -0.27% | 11,000 | 103億4490万 | -1.53% | 8.78 | 0.77 |
| 03/07 | 304 | 304 | 296 | 296 | -1.99% | 13,500 | 103億7292万 | -1.59% | 8.8 | 0.77 |
| 03/06 | 300 | 303 | 300 | 302 | +1.14% | 18,000 | 105億8304万 | +0.07% | 8.98 | 0.78 |
| 03/05 | 300 | 303 | 298 | 299 | 0% | 24,000 | 104億6397万 | -1.39% | 8.88 | 0.77 |
| 03/02 | 308 | 308 | 299 | 299 | -2.92% | 21,000 | 104億6397万 | -1.71% | 8.88 | 0.77 |
| 03/01 | 309 | 309 | 306 | 308 | -0.39% | 15,000 | 107億7915万 | +0.92% | 9.15 | 0.8 |
| 02/28 | 312 | 315 | 308 | 309 | -1.09% | 21,500 | 108億2118万 | +1.31% | 9.18 | 0.8 |
| 02/27 | 314 | 315 | 311 | 312 | -0.19% | 20,000 | 109億4024万 | +2.09% | 9.28 | 0.81 |
| 02/26 | 312 | 314 | 305 | 313 | +0.71% | 22,500 | 109億6126万 | +2.29% | 9.3 | 0.81 |
| 02/23 | 304 | 312 | 303 | 311 | +2.24% | 32,500 | 108億8421万 | +1.24% | 9.24 | 0.8 |
| 02/22 | 298 | 305 | 298 | 304 | +2.08% | 22,500 | 106億4608万 | -0.98% | 9.03 | 0.79 |
| 02/21 | 296 | 299 | 296 | 298 | 0% | 15,000 | 104億2895万 | -3.31% | 8.85 | 0.77 |
| 02/20 | 297 | 298 | 297 | 298 | +0.88% | 8,500 | 104億2895万 | -3.62% | 8.85 | 0.77 |
| 02/19 | 296 | 298 | 289 | 295 | +1.86% | 16,500 | 103億3790万 | -4.77% | 8.77 | 0.76 |
| 02/16 | 290 | 291 | 290 | 290 | +1.47% | 10,000 | 101億4879万 | -6.82% | 8.61 | 0.75 |
| 02/15 | 279 | 287 | 279 | 286 | +2.44% | 16,000 | 100億171万 | -8.75% | 8.49 | 0.74 |
| 02/14 | 287 | 290 | 277 | 279 | -2.72% | 50,500 | 97億6357万 | -11.21% | 8.29 | 0.72 |
| 02/13 | 302 | 302 | 287 | 287 | -1.85% | 25,500 | 100億3673万 | -9.3% | 8.52 | 0.74 |
| 02/09 | 287 | 296 | 287 | 292 | -2.28% | 15,000 | 102億2584万 | -8.18% | 8.68 | 0.76 |
| 02/08 | 305 | 305 | 296 | 299 | -0.6% | 23,000 | 104億6397万 | -6.33% | 8.88 | 0.77 |
| 02/07 | 287 | 310 | 286 | 301 | +7.28% | 52,500 | 105億2701万 | -6.06% | 8.93 | 0.78 |
| 02/06 | 307 | 307 | 280 | 280 | -10.93% | 90,500 | 98億1260万 | -12.71% | 8.33 | 0.73 |
| 02/05 | 318 | 318 | 312 | 315 | -1.07% | 18,000 | 110億1729万 | -2.3% | 9.35 | 0.81 |
| 02/02 | 321 | 321 | 316 | 318 | -0.93% | 14,500 | 111億3636万 | -1.55% | 9.45 | 0.82 |
| 02/01 | 318 | 321 | 317 | 321 | +1.84% | 22,000 | 112億4142万 | -0.62% | 9.54 | 0.83 |
| 01/31 | 320 | 321 | 315 | 315 | -1.87% | 26,000 | 110億3830万 | -2.72% | 9.37 | 0.82 |
| 01/30 | 323 | 325 | 320 | 321 | -0.93% | 34,000 | 112億4842万 | -0.86% | 9.55 | 0.83 |
| 01/29 | 321 | 324 | 321 | 324 | +1% | 15,500 | 113億5348万 | -0.25% | 9.63 | 0.84 |
| 01/26 | 324 | 324 | 321 | 321 | -0.56% | 29,000 | 112億4142万 | -1.23% | 9.54 | 0.83 |
| 01/25 | 323 | 323 | 322 | 323 | -0.06% | 14,500 | 113億445万 | -0.68% | 9.59 | 0.84 |
| 01/24 | 323 | 325 | 323 | 323 | -0.25% | 12,500 | 113億1146万 | -0.62% | 9.6 | 0.84 |
| 01/23 | 324 | 325 | 322 | 324 | +0.5% | 11,500 | 113億3947万 | -0.67% | 9.62 | 0.84 |
| 01/22 | 323 | 323 | 322 | 322 | -0.19% | 8,500 | 112億8344万 | -1.17% | 9.57 | 0.83 |
| 01/19 | 325 | 325 | 322 | 323 | 0% | 11,500 | 113億445万 | -0.98% | 9.59 | 0.84 |
| 01/18 | 323 | 324 | 322 | 323 | +0.06% | 28,000 | 113億445万 | -0.98% | 9.59 | 0.84 |
| 01/17 | 325 | 325 | 322 | 323 | -0.62% | 30,500 | 112億9745万 | -1.04% | 9.59 | 0.84 |
| 01/16 | 325 | 326 | 324 | 325 | -0.18% | 12,000 | 113億6749万 | -0.43% | 9.65 | 0.84 |
| 01/15 | 325 | 326 | 324 | 325 | +0.37% | 29,000 | 113億8850万 | -0.25% | 9.66 | 0.84 |
| 01/12 | 325 | 325 | 323 | 324 | -0.31% | 13,000 | 113億4648万 | -0.61% | 9.63 | 0.84 |
| 01/11 | 324 | 325 | 323 | 325 | +0.18% | 16,000 | 113億8150万 | -0.31% | 9.66 | 0.84 |
| 01/10 | 324 | 325 | 324 | 324 | -0.06% | 14,000 | 113億6048万 | -0.49% | 9.64 | 0.84 |
| 01/09 | 325 | 327 | 323 | 325 | -0.31% | 22,500 | 113億6749万 | -0.43% | 9.65 | 0.84 |
| 01/05 | 322 | 326 | 321 | 326 | +0.68% | 28,000 | 114億251万 | -0.12% | 9.68 | 0.84 |
| 01/04 | 323 | 324 | 322 | 323 | -0.19% | 14,500 | 113億2546万 | -0.8% | 9.61 | 0.84 |
| 2017 |
| 12/29 | 322 | 324 | 322 | 324 | +0.31% | 17,000 | 113億4648万 | -0.92% | 9.63 | 0.84 |
| 12/28 | 322 | 324 | 322 | 323 | +0.12% | 17,500 | 113億1146万 | -1.22% | 9.6 | 0.84 |
| 12/27 | 327 | 328 | 322 | 323 | -1.22% | 46,000 | 112億9745万 | -1.35% | 9.59 | 0.84 |
| 12/26 | 329 | 329 | 326 | 327 | -0.43% | 20,500 | 114億3753万 | -0.12% | 9.71 | 0.85 |
| 12/25 | 327 | 328 | 326 | 328 | -0.06% | 18,000 | 114億8656万 | +0.31% | 9.75 | 0.85 |
| 12/22 | 327 | 329 | 327 | 328 | -0.3% | 13,500 | 114億9356万 | +0.37% | 9.75 | 0.85 |
| 12/21 | 330 | 330 | 327 | 329 | +0.06% | 39,500 | 115億2858万 | +0.67% | 9.78 | 0.85 |
| 12/20 | 328 | 329 | 327 | 329 | -0.3% | 13,500 | 115億2158万 | +0.61% | 9.78 | 0.85 |
| 12/19 | 331 | 332 | 326 | 330 | -0.18% | 16,000 | 115億5660万 | +0.92% | 9.81 | 0.85 |
| 12/18 | 328 | 332 | 328 | 331 | +0.67% | 25,000 | 115億7761万 | +1.1% | 9.82 | 0.86 |
