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 |
---|
2024 | 4/1, 株式分割 1→2 |
2022 | 10/1, 株式分割 1→2 |
2018 |
03/30 | 330 | 331 | 328 | 331 | +1.69% | 53,600 | 74億2498万 | -2.43% | 12.71 | 1.19 |
03/29 | 324 | 329 | 323 | 325 | +1.32% | 55,200 | 73億151万 | -4.06% | 12.5 | 1.17 |
03/28 | 322 | 324 | 318 | 321 | -1.98% | 76,000 | 72億610万 | -5.31% | 12.33 | 1.15 |
03/27 | 325 | 328 | 323 | 328 | +2.75% | 26,800 | 73億5202万 | -3.39% | 12.58 | 1.18 |
03/26 | 320 | 320 | 315 | 319 | -0.23% | 70,000 | 71億5559万 | -5.97% | 12.25 | 1.14 |
03/23 | 323 | 324 | 319 | 320 | -4.41% | 58,000 | 71億7242万 | -5.75% | 12.28 | 1.15 |
03/22 | 332 | 337 | 332 | 334 | +0.07% | 28,400 | 75億355万 | -1.4% | 12.84 | 1.2 |
03/20 | 328 | 334 | 328 | 334 | -0.3% | 38,000 | 74億9793万 | -1.18% | 12.83 | 1.2 |
03/19 | 343 | 343 | 328 | 335 | -3.32% | 65,600 | 75億2038万 | -0.89% | 12.87 | 1.2 |
03/16 | 352 | 353 | 343 | 347 | -1.35% | 44,800 | 77億7855万 | +2.82% | 13.31 | 1.24 |
03/15 | 347 | 354 | 344 | 351 | +0.64% | 52,000 | 78億8518万 | +4.54% | 13.5 | 1.26 |
03/14 | 349 | 349 | 346 | 349 | -0.07% | 24,000 | 78億3467万 | +4.18% | 13.41 | 1.25 |
03/13 | 343 | 349 | 340 | 349 | +1.38% | 49,200 | 78億4028万 | +4.57% | 13.42 | 1.25 |
03/12 | 347 | 351 | 338 | 345 | +0.66% | 110,400 | 77億3365万 | +3.45% | 13.24 | 1.24 |
03/09 | 343 | 348 | 342 | 342 | 0% | 72,800 | 76億8314万 | +2.78% | 13.15 | 1.23 |
03/08 | 345 | 347 | 338 | 342 | +0.88% | 32,400 | 76億8314万 | +2.47% | 13.15 | 1.23 |
03/07 | 343 | 343 | 335 | 339 | -1.17% | 35,600 | 76億1579万 | +1.57% | 13.04 | 1.22 |
03/06 | 344 | 350 | 340 | 343 | +2.16% | 59,600 | 77億559万 | +2.77% | 13.19 | 1.23 |
03/05 | 348 | 348 | 334 | 336 | -2.68% | 57,200 | 75億4283万 | +0.6% | 12.91 | 1.21 |
03/02 | 342 | 347 | 338 | 345 | -1.64% | 68,800 | 77億5048万 | +3.06% | 13.27 | 1.24 |
03/01 | 356 | 358 | 345 | 351 | -1.34% | 88,800 | 78億7957万 | +4.78% | 13.49 | 1.26 |
02/28 | 356 | 358 | 352 | 356 | -0.35% | 73,600 | 79億8620万 | +6.19% | 13.67 | 1.28 |
02/27 | 355 | 360 | 348 | 357 | +1.78% | 184,000 | 80億1426万 | +6.89% | 13.72 | 1.28 |
02/26 | 339 | 352 | 339 | 351 | +4.86% | 154,400 | 78億7395万 | +5.01% | 13.48 | 1.26 |
02/23 | 327 | 337 | 326 | 335 | +2.84% | 53,600 | 75億916万 | +0.45% | 12.85 | 1.2 |
02/22 | 325 | 330 | 324 | 325 | 0% | 31,200 | 73億151万 | -2.33% | 12.5 | 1.17 |
02/21 | 323 | 327 | 323 | 325 | +0.54% | 46,800 | 73億151万 | -2.62% | 12.5 | 1.17 |
02/20 | 327 | 327 | 321 | 324 | -1.52% | 58,800 | 72億6222万 | -3.43% | 12.43 | 1.16 |
02/19 | 327 | 329 | 325 | 329 | +2.42% | 34,000 | 73億7447万 | -2.23% | 12.62 | 1.18 |
02/16 | 316 | 321 | 315 | 321 | +2.07% | 33,600 | 72億49万 | -4.82% | 12.32 | 1.15 |
02/15 | 310 | 314 | 310 | 314 | +1.37% | 16,000 | 70億5457万 | -7.03% | 12.07 | 1.13 |
02/14 | 315 | 321 | 308 | 310 | -2.29% | 37,600 | 69億5916万 | -8.55% | 11.91 | 1.11 |
02/13 | 321 | 323 | 316 | 317 | -0.24% | 55,200 | 71億2191万 | -6.96% | 12.19 | 1.14 |
02/09 | 313 | 319 | 311 | 318 | -3.71% | 70,000 | 71億3875万 | -7.02% | 12.22 | 1.14 |
02/08 | 330 | 334 | 325 | 330 | 0% | 62,400 | 74億1375万 | -3.72% | 12.69 | 1.19 |
02/07 | 333 | 333 | 323 | 330 | +5.01% | 136,800 | 74億1375万 | -4% | 12.69 | 1.19 |
02/06 | 313 | 318 | 307 | 315 | -6.88% | 100,800 | 70億6018万 | -8.84% | 12.08 | 1.13 |
02/05 | 337 | 341 | 333 | 338 | -1.96% | 74,800 | 75億8212万 | -2.38% | 12.98 | 1.21 |
02/02 | 347 | 347 | 342 | 345 | -0.36% | 54,400 | 77億3365万 | -0.43% | 13.24 | 1.24 |
02/01 | 342 | 346 | 342 | 346 | +1.17% | 38,000 | 77億6171万 | +0.22% | 13.28 | 1.24 |
01/31 | 341 | 343 | 340 | 342 | -0.44% | 59,600 | 76億7191万 | -0.94% | 13.13 | 1.23 |
01/30 | 347 | 347 | 339 | 343 | -1.08% | 92,400 | 77億559万 | -0.51% | 13.19 | 1.23 |
01/29 | 354 | 354 | 346 | 347 | -1% | 48,400 | 77億8977万 | +0.58% | 13.33 | 1.25 |
01/26 | 348 | 351 | 347 | 351 | +0.72% | 59,600 | 78億6834万 | +1.89% | 13.47 | 1.26 |
01/25 | 351 | 351 | 346 | 348 | -0.93% | 62,400 | 78億1222万 | +1.16% | 13.37 | 1.25 |
01/24 | 349 | 355 | 349 | 351 | +0.93% | 83,200 | 78億8518万 | +2.41% | 13.5 | 1.26 |
01/23 | 343 | 353 | 341 | 348 | +2.13% | 113,200 | 78億1222万 | +1.46% | 13.37 | 1.25 |
01/22 | 338 | 344 | 338 | 341 | +0.59% | 50,800 | 76億4946万 | -0.37% | 13.09 | 1.22 |
01/19 | 340 | 342 | 338 | 339 | 0% | 54,800 | 76億457万 | -0.95% | 13.02 | 1.22 |
01/18 | 346 | 347 | 339 | 339 | -1.6% | 83,600 | 76億457万 | -0.95% | 13.02 | 1.22 |
01/17 | 347 | 348 | 343 | 344 | -1.29% | 84,000 | 77億2804万 | +0.95% | 13.23 | 1.24 |
01/16 | 348 | 350 | 347 | 349 | +0.29% | 60,400 | 78億2906万 | +2.27% | 13.4 | 1.25 |
01/15 | 351 | 351 | 346 | 348 | +0.14% | 48,000 | 78億661万 | +2.28% | 13.36 | 1.25 |
01/12 | 348 | 350 | 343 | 347 | -0.07% | 102,800 | 77億9538万 | +2.43% | 13.34 | 1.25 |
01/11 | 350 | 351 | 346 | 348 | -0.5% | 115,200 | 78億99万 | +2.81% | 13.35 | 1.25 |
01/10 | 349 | 350 | 348 | 349 | +0.22% | 32,800 | 78億4028万 | +3.33% | 13.42 | 1.25 |
01/09 | 354 | 354 | 348 | 349 | -0.78% | 84,800 | 78億2344万 | +3.41% | 13.39 | 1.25 |
01/05 | 351 | 353 | 348 | 351 | +0.43% | 100,000 | 78億8518万 | +4.54% | 13.5 | 1.26 |
01/04 | 345 | 355 | 344 | 350 | +1.89% | 209,200 | 78億5150万 | +4.09% | 13.44 | 1.26 |
2017 |
12/29 | 345 | 348 | 342 | 343 | -0.44% | 64,800 | 77億559万 | +2.46% | 13.19 | 1.23 |
12/28 | 342 | 345 | 341 | 345 | +0.73% | 42,400 | 77億3926万 | +2.91% | 13.25 | 1.24 |
12/27 | 338 | 342 | 336 | 342 | +1.71% | 46,000 | 76億8314万 | +2.16% | 13.15 | 1.23 |
12/26 | 337 | 338 | 335 | 337 | 0% | 50,800 | 75億5406万 | +0.45% | 12.93 | 1.21 |
12/25 | 341 | 344 | 335 | 337 | -1.39% | 75,600 | 75億5406万 | +0.45% | 12.93 | 1.21 |
12/22 | 342 | 342 | 337 | 341 | +0.22% | 59,600 | 76億6069万 | +1.87% | 13.11 | 1.22 |
12/21 | 341 | 342 | 338 | 341 | 0% | 66,400 | 76億4385万 | +1.95% | 13.08 | 1.22 |
12/20 | 335 | 341 | 335 | 341 | +1.34% | 49,200 | 76億4385万 | +1.95% | 13.08 | 1.22 |
12/19 | 337 | 341 | 335 | 336 | -0.22% | 44,400 | 75億4283万 | +0.6% | 12.91 | 1.21 |
12/18 | 337 | 337 | 329 | 337 | -0.15% | 90,000 | 75億5967万 | +0.82% | 12.94 | 1.21 |
12/15 | 338 | 338 | 331 | 337 | -0.66% | 49,600 | 75億7089万 | +0.67% | 12.96 | 1.21 |
12/14 | 333 | 340 | 333 | 340 | +1.95% | 64,800 | 76億2140万 | +1.34% | 13.04 | 1.22 |
12/13 | 330 | 335 | 330 | 333 | +0.83% | 53,200 | 74億7549万 | -0.89% | 12.79 | 1.2 |
12/12 | 328 | 331 | 327 | 330 | +0.23% | 43,200 | 74億1375万 | -2% | 12.69 | 1.19 |
12/11 | 328 | 332 | 325 | 330 | +0.38% | 64,800 | 73億9691万 | -2.51% | 12.66 | 1.18 |
12/08 | 325 | 332 | 325 | 328 | +0.23% | 65,200 | 73億6885万 | -3.46% | 12.61 | 1.18 |
12/07 | 324 | 330 | 324 | 328 | +1.16% | 58,000 | 73億5202万 | -4.24% | 12.58 | 1.18 |
12/06 | 323 | 328 | 322 | 324 | -0.84% | 83,200 | 72億6783万 | -5.61% | 12.44 | 1.16 |
12/05 | 333 | 333 | 322 | 327 | -1.8% | 116,400 | 73億2957万 | -5.64% | 12.55 | 1.17 |
12/04 | 339 | 339 | 332 | 333 | -0.45% | 28,800 | 74億6426万 | -4.18% | 12.78 | 1.19 |
12/01 | 333 | 336 | 330 | 334 | +0.45% | 34,400 | 74億9793万 | -4.3% | 12.83 | 1.2 |
11/30 | 331 | 333 | 327 | 333 | -0.23% | 83,600 | 74億6426万 | -5% | 12.78 | 1.19 |
11/29 | 334 | 339 | 332 | 333 | 0% | 78,400 | 74億8110万 | -5.06% | 12.8 | 1.2 |
11/28 | 341 | 341 | 333 | 333 | -2.34% | 67,600 | 74億8110万 | -5.33% | 12.8 | 1.2 |
11/27 | 341 | 345 | 341 | 341 | +0.29% | 58,000 | 76億6069万 | -3.05% | 13.11 | 1.22 |
11/24 | 341 | 345 | 333 | 340 | -0.29% | 79,200 | 76億3824万 | -3.61% | 13.07 | 1.22 |
11/22 | 344 | 346 | 340 | 341 | 0% | 112,400 | 76億6069万 | -3.33% | 13.11 | 1.22 |
11/21 | 341 | 343 | 339 | 341 | +0.89% | 60,800 | 76億6069万 | -3.33% | 13.11 | 1.22 |
11/20 | 334 | 340 | 328 | 338 | +2.5% | 103,200 | 75億9334万 | -4.18% | 13 | 1.21 |
11/17 | 335 | 335 | 328 | 330 | -0.6% | 37,200 | 74億814万 | -6.78% | 12.68 | 1.18 |
11/16 | 327 | 333 | 327 | 332 | +1.68% | 46,000 | 74億5304万 | -6.48% | 12.76 | 1.19 |
11/15 | 346 | 346 | 325 | 327 | -4.53% | 152,800 | 73億2957万 | -8.29% | 12.55 | 1.17 |
11/14 | 342 | 347 | 339 | 342 | -1.51% | 61,200 | 76億7753万 | -4.2% | 13.14 | 1.23 |
11/13 | 349 | 352 | 343 | 347 | +1.09% | 73,200 | 77億9538万 | -2.73% | 13.34 | 1.25 |
11/10 | 344 | 349 | 338 | 344 | -1.72% | 140,400 | 77億1120万 | -3.78% | 13.2 | 1.23 |
11/09 | 358 | 360 | 345 | 350 | -2.03% | 162,000 | 78億4589万 | -2.1% | 13.43 | 1.25 |
11/08 | 352 | 358 | 338 | 357 | -3.58% | 332,800 | 80億865万 | -0.07% | 13.71 | 1.28 |
11/07 | 360 | 370 | 359 | 370 | +2.92% | 106,800 | 83億610万 | +3.93% | 14.22 | 1.33 |
11/06 | 366 | 371 | 359 | 360 | -1.78% | 64,400 | 80億7038万 | +1.27% | 13.81 | 1.29 |
11/02 | 368 | 368 | 363 | 366 | -0.81% | 88,400 | 82億1630万 | +3.39% | 14.06 | 1.31 |
11/01 | 377 | 377 | 366 | 369 | -1.93% | 135,600 | 82億8365万 | +4.53% | 14.18 | 1.32 |