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 |
|---|
| 2018 | 12/1, 株式分割 1→2 |
| 2018 |
| 03/30 | 397 | 397 | 384 | 385 | -1.16% | 4,065,000 | 488億1688万 | +8.31% | 38.71 | 7.59 |
| 03/29 | 383 | 392 | 374 | 389 | +3.05% | 4,052,800 | 493億8821万 | +10.2% | 39.16 | 7.68 |
| 03/28 | 369 | 382 | 368 | 378 | +0.8% | 2,587,000 | 479億2815万 | +7.55% | 38 | 7.45 |
| 03/27 | 371 | 387 | 367 | 375 | +3.6% | 4,714,600 | 475億4726万 | +7% | 37.7 | 7.39 |
| 03/26 | 361 | 365 | 340 | 362 | -0.41% | 3,832,400 | 458億9676万 | +3.88% | 36.39 | 7.14 |
| 03/23 | 363 | 374 | 361 | 363 | -3.84% | 4,166,800 | 460億8720万 | +4.91% | 36.54 | 7.17 |
| 03/22 | 383 | 393 | 376 | 378 | -2.2% | 4,008,200 | 479億2256万 | +10.38% | 36.15 | 7.09 |
| 03/20 | 363 | 393 | 357 | 386 | +4.18% | 5,588,400 | 490億161万 | +13.86% | 36.96 | 7.25 |
| 03/19 | 378 | 380 | 359 | 371 | -3.77% | 5,037,600 | 470億3393万 | +9.94% | 35.48 | 6.96 |
| 03/16 | 393 | 397 | 383 | 385 | -3.14% | 4,806,200 | 488億7467万 | +14.93% | 36.87 | 7.23 |
| 03/15 | 404 | 408 | 392 | 398 | +2.32% | 12,300,000 | 504億6151万 | +19.73% | 38.06 | 7.46 |
| 03/14 | 368 | 392 | 359 | 389 | +5% | 7,679,000 | 493億1898万 | +18.09% | 37.2 | 7.3 |
| 03/13 | 370 | 379 | 367 | 370 | -0.27% | 6,523,000 | 469億7046万 | +13.15% | 35.43 | 6.95 |
| 03/12 | 365 | 373 | 347 | 371 | +6% | 8,422,000 | 470億9741万 | +13.8% | 35.53 | 6.97 |
| 03/09 | 342 | 356 | 342 | 350 | +3.86% | 8,613,400 | 444億3152万 | +7.69% | 33.52 | 6.57 |
| 03/08 | 320 | 344 | 318 | 337 | +8.19% | 8,127,600 | 427億8120万 | +3.37% | 32.27 | 6.33 |
| 03/07 | 320 | 325 | 311 | 312 | -3.11% | 2,889,600 | 395億4405万 | -5.03% | 29.83 | 5.85 |
| 03/06 | 317 | 330 | 306 | 322 | +5.76% | 4,187,000 | 408億1352万 | -2.58% | 30.79 | 6.04 |
| 03/05 | 326 | 338 | 302 | 304 | -7.18% | 5,197,600 | 385億9194万 | -8.71% | 29.11 | 5.71 |
| 03/02 | 320 | 331 | 318 | 328 | +0.31% | 3,098,000 | 415億7520万 | -2.82% | 31.36 | 6.15 |
| 03/01 | 315 | 339 | 310 | 327 | +1.71% | 4,042,600 | 414億4826万 | -3.97% | 31.27 | 6.13 |
| 02/28 | 316 | 326 | 311 | 321 | +1.1% | 2,589,400 | 407億5005万 | -6.41% | 30.74 | 6.03 |
| 02/27 | 338 | 341 | 317 | 318 | -5.65% | 3,658,800 | 403億573万 | -8.24% | 30.4 | 5.96 |
| 02/26 | 340 | 343 | 333 | 337 | -0.3% | 1,898,400 | 427億1773万 | -3.58% | 32.22 | 6.32 |
| 02/23 | 329 | 343 | 329 | 338 | +3.69% | 3,114,200 | 428億4468万 | -3.57% | 32.32 | 6.34 |
| 02/22 | 332 | 337 | 322 | 326 | -3.84% | 3,098,200 | 413億2131万 | -7% | 31.17 | 6.11 |
| 02/21 | 343 | 352 | 328 | 339 | -1.88% | 5,945,000 | 429億6580万 | -3.84% | 32.41 | 6.36 |
| 02/20 | 329 | 354 | 329 | 345 | +5.5% | 9,976,800 | 437億9085万 | -2.27% | 33.03 | 6.48 |
| 02/19 | 322 | 331 | 307 | 327 | +2.35% | 9,364,000 | 415億611万 | -7.89% | 31.31 | 6.14 |
| 02/16 | 278 | 320 | 278 | 320 | +18.55% | 10,757,800 | 405億5413万 | -10.25% | 30.59 | 6 |
| 02/15 | 273 | 275 | 251 | 270 | -10.47% | 11,697,000 | 342億763万 | -24.51% | 25.8 | 5.06 |
| 02/14 | 313 | 318 | 297 | 301 | -4.9% | 3,132,800 | 382億593万 | -15.92% | 28.82 | 5.65 |
| 02/13 | 330 | 333 | 315 | 317 | -1.4% | 2,029,800 | 401億7334万 | -11.59% | 30.3 | 5.94 |
| 02/09 | 304 | 326 | 303 | 321 | -2.28% | 2,970,200 | 407億4453万 | -10.34% | 30.73 | 6.03 |
| 02/08 | 320 | 333 | 316 | 329 | +1.7% | 2,400,000 | 416億9650万 | -8.5% | 31.45 | 6.17 |
| 02/07 | 338 | 342 | 323 | 323 | +1.73% | 2,678,000 | 409億9839万 | -10.03% | 30.93 | 6.06 |
| 02/06 | 316 | 327 | 301 | 318 | -8.24% | 5,331,400 | 403億27万 | -11.81% | 30.4 | 5.96 |
| 02/05 | 340 | 352 | 334 | 346 | -5.85% | 5,139,000 | 439億1778万 | -3.89% | 33.13 | 6.5 |
| 02/02 | 376 | 379 | 360 | 368 | -1.87% | 2,147,600 | 466億4677万 | +2.37% | 35.19 | 6.9 |
| 02/01 | 366 | 376 | 364 | 375 | +3.03% | 1,985,200 | 475億3528万 | +4.61% | 35.86 | 7.03 |
| 02/01 | 株式分割 1→2 |
| 01/31 | 372 | 379 | 364 | 364 | -4.97% | 3,580,400 | 461億3905万 | +2.11% | 34.8 | 6.82 |
| 01/30 | 392 | 394 | 382 | 383 | -3.89% | 2,507,600 | 485億5072万 | +8.05% | 36.62 | 7.18 |
| 01/29 | 397 | 408 | 389 | 398 | +2.84% | 3,328,600 | 505億1814万 | +13.07% | 38.11 | 7.47 |
| 01/26 | 398 | 399 | 387 | 387 | -2.7% | 3,562,000 | 491億2191万 | +10.57% | 37.05 | 7.27 |
| 01/25 | 399 | 402 | 391 | 398 | -1.49% | 3,525,200 | 504億8640万 | +14.3% | 38.08 | 7.47 |
| 01/24 | 402 | 416 | 390 | 404 | +0.94% | 8,384,800 | 512億4798万 | +17.37% | 38.66 | 7.58 |
| 01/23 | 388 | 407 | 385 | 400 | +3.03% | 9,110,800 | 507億7200万 | +17.3% | 38.3 | 7.51 |
| 01/22 | 360 | 396 | 360 | 388 | +6.74% | 10,699,200 | 492億7979万 | +14.87% | 37.17 | 7.29 |
| 01/19 | 354 | 369 | 350 | 364 | +2.03% | 4,670,800 | 461億7006万 | +7.94% | 34.83 | 6.83 |
| 01/18 | 372 | 372 | 356 | 357 | -2.06% | 3,851,600 | 452億4983万 | +6.1% | 34.13 | 6.69 |
| 01/17 | 368 | 373 | 360 | 364 | -3.06% | 5,524,400 | 462億179万 | +8.98% | 34.85 | 6.83 |
| 01/16 | 368 | 382 | 363 | 376 | +0.13% | 8,826,800 | 476億6146万 | +13.79% | 35.95 | 7.05 |
| 01/15 | 359 | 376 | 347 | 375 | +5.04% | 10,901,200 | 475億9800万 | +15.03% | 35.9 | 7.04 |
| 01/12 | 351 | 378 | 345 | 357 | +3.48% | 21,319,600 | 453億1329万 | +10.87% | 34.18 | 6.7 |
| 01/11 | 333 | 361 | 333 | 345 | +13.77% | 16,715,600 | 437億9016万 | +7.81% | 33.03 | 6.48 |
| 01/10 | 298 | 306 | 296 | 303 | +1.08% | 3,117,600 | 384億9091万 | -4.64% | 29.03 | 5.69 |
| 01/09 | 312 | 312 | 297 | 300 | -6.47% | 6,902,800 | 380億7840万 | -5.36% | 28.72 | 5.63 |
| 01/05 | 328 | 330 | 319 | 321 | -2.36% | 4,076,000 | 407億1215万 | +1.83% | 30.71 | 6.02 |
| 01/04 | 339 | 344 | 329 | 329 | -3.24% | 4,933,200 | 416億9584万 | +4.95% | 31.45 | 6.17 |
| 2017 |
| 12/29 | 342 | 342 | 331 | 340 | 0% | 3,317,600 | 430億9205万 | +9.52% | 32.51 | 6.37 |
| 12/28 | 331 | 346 | 326 | 340 | +2.49% | 4,975,200 | 430億9205万 | +10.95% | 32.51 | 6.37 |
| 12/27 | 321 | 335 | 314 | 331 | +2.79% | 4,019,200 | 420億4490万 | +9.69% | 31.72 | 6.22 |
| 12/26 | 325 | 329 | 320 | 322 | -0.54% | 2,604,800 | 409億254万 | +8.14% | 30.85 | 6.05 |
| 12/25 | 322 | 326 | 316 | 324 | +0.08% | 2,752,400 | 411億2467万 | +9.46% | 31.02 | 6.08 |
| 12/22 | 330 | 331 | 321 | 324 | -1.37% | 2,128,400 | 410億9294万 | +10.49% | 31 | 6.08 |
| 12/21 | 322 | 331 | 313 | 328 | +0.23% | 4,088,800 | 416億6411万 | +13.58% | 31.43 | 6.16 |
| 12/20 | 330 | 336 | 325 | 328 | -2.82% | 3,911,200 | 415億6892万 | +14.91% | 31.36 | 6.15 |
| 12/19 | 350 | 350 | 325 | 337 | -3.44% | 9,204,800 | 427億7473万 | +20.36% | 32.27 | 6.33 |
| 12/18 | 324 | 356 | 320 | 349 | +15.28% | 18,952,000 | 442億9787万 | +26.91% | 33.41 | 6.55 |
| 12/15 | 314 | 320 | 289 | 303 | -5.69% | 16,040,800 | 384億2745万 | +12.55% | 28.99 | 5.68 |
| 12/14 | 328 | 340 | 309 | 321 | -2.43% | 10,555,600 | 407億4388万 | +21.59% | 30.73 | 6.03 |
| 12/13 | 363 | 368 | 327 | 329 | -5.87% | 12,376,000 | 417億5931万 | +27.52% | 31.5 | 6.18 |
| 12/12 | 345 | 358 | 322 | 350 | +0.22% | 15,613,200 | 443億6133万 | +38.69% | 33.46 | 6.56 |
| 12/11 | 308 | 354 | 307 | 349 | +16.83% | 22,495,600 | 442億6614万 | +42.35% | 33.39 | 6.55 |
| 12/08 | 286 | 299 | 278 | 299 | +4.74% | 8,455,600 | 378億8800万 | +25.42% | 28.58 | 5.6 |
| 12/07 | 270 | 295 | 269 | 285 | +8.57% | 9,216,800 | 361億7448万 | +22.32% | 27.29 | 5.35 |
| 12/06 | 275 | 277 | 260 | 263 | -6.67% | 6,541,200 | 333億1860万 | +15.13% | 25.13 | 4.93 |
| 12/05 | 290 | 291 | 264 | 281 | -5.3% | 7,625,600 | 356億9850万 | +25% | 26.93 | 5.28 |
| 12/04 | 299 | 310 | 288 | 297 | +0.68% | 6,788,000 | 376億9761万 | +35% | 28.44 | 5.58 |
| 12/01 | 283 | 295 | 276 | 295 | +8.06% | 8,562,800 | 374億4376万 | +37.21% | 28.24 | 5.54 |
| 11/30 | 270 | 285 | 262 | 273 | +4% | 8,427,200 | 346億5134万 | +30% | 26.14 | 5.13 |
| 11/29 | 259 | 268 | 257 | 263 | +1.25% | 3,839,600 | 333億1860万 | +27.43% | 25.13 | 4.93 |
| 11/28 | 260 | 278 | 249 | 259 | +0.39% | 8,989,600 | 329億608万 | +28.98% | 24.82 | 4.87 |
| 11/27 | 242 | 260 | 240 | 258 | +9.08% | 7,598,400 | 327億7915万 | +31.76% | 24.73 | 4.85 |
| 11/24 | 239 | 249 | 236 | 237 | -0.42% | 4,822,800 | 300億5020万 | +23.31% | 22.67 | 4.45 |
| 11/22 | 258 | 259 | 236 | 238 | -3.55% | 6,904,400 | 301億7713万 | +26.46% | 22.76 | 4.46 |
| 11/21 | 260 | 263 | 238 | 247 | -4.09% | 8,763,200 | 312億8775万 | +33.97% | 23.6 | 4.63 |
| 11/20 | 258 | 282 | 251 | 257 | +0.19% | 17,029,200 | 326億2049万 | +42.78% | 24.61 | 4.83 |
| 11/17 | 237 | 264 | 237 | 257 | +11.64% | 23,319,200 | 325億5703万 | +46.57% | 24.56 | 4.82 |
| 11/16 | 227 | 242 | 225 | 230 | +0.44% | 30,631,600 | 291億6170万 | +34.36% | 22 | 4.31 |
| 11/15 | 209 | 233 | 202 | 229 | +11.45% | 37,132,800 | 290億3478万 | +36.98% | 21.9 | 4.29 |
| 11/14 | 209 | 222 | 201 | 205 | -2.49% | 14,580,000 | 260億5197万 | +25.92% | 19.65 | 3.85 |
| 11/13 | 215 | 234 | 209 | 211 | +6.85% | 43,503,200 | 267億1834万 | +30.75% | 20.15 | 3.95 |
| 11/10 | 169 | 197 | 169 | 197 | +14.53% | 19,184,800 | 250億481万 | +24.68% | 18.86 | 3.7 |
| 11/09 | 174 | 174 | 169 | 172 | -0.43% | 2,383,200 | 218億3161万 | +10.97% | 16.47 | 3.23 |
| 11/08 | 174 | 174 | 171 | 173 | -1.43% | 1,727,600 | 219億2681万 | +12.18% | 16.54 | 3.24 |
| 11/07 | 169 | 176 | 169 | 175 | +2.79% | 2,269,600 | 222億4413万 | +15.3% | 16.78 | 3.29 |
| 11/06 | 176 | 179 | 170 | 171 | +0.15% | 3,971,600 | 216億4122万 | +12.91% | 16.32 | 3.2 |
| 11/02 | 175 | 175 | 169 | 170 | -2.85% | 2,618,800 | 216億949万 | +13.5% | 16.3 | 3.2 |
| 11/01 | 180 | 182 | 175 | 175 | -1.41% | 5,010,000 | 222億4413万 | +18.41% | 16.78 | 3.29 |
