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 |
|---|
| 2023 | 1/1, 株式分割 1→2 |
| 2018 |
| 03/30 | 1,491 | 1,500 | 1,476 | 1,488 | +0.61% | 423,600 | 3508億6044万 | +2.23% | 36.48 | 2.67 |
| 03/29 | 1,460 | 1,482 | 1,451 | 1,479 | +1.9% | 468,400 | 3487億3759万 | +1.55% | 36.26 | 2.65 |
| 03/28 | 1,427 | 1,456 | 1,411 | 1,451 | +0.35% | 516,600 | 3422億5109万 | -0.34% | 35.59 | 2.6 |
| 03/27 | 1,413 | 1,448 | 1,404 | 1,446 | +3.43% | 658,600 | 3410億7173万 | -0.89% | 35.47 | 2.59 |
| 03/26 | 1,394 | 1,401 | 1,376 | 1,398 | -0.57% | 459,000 | 3297億4985万 | -4.31% | 34.29 | 2.51 |
| 03/23 | 1,449 | 1,449 | 1,404 | 1,406 | -4.61% | 684,200 | 3316億3683万 | -3.96% | 34.49 | 2.52 |
| 03/22 | 1,445 | 1,475 | 1,440 | 1,474 | +1.2% | 452,400 | 3476億7616万 | +0.61% | 36.15 | 2.64 |
| 03/20 | 1,468 | 1,473 | 1,448 | 1,457 | -1.79% | 523,400 | 3435億4839万 | -0.24% | 35.72 | 2.61 |
| 03/19 | 1,480 | 1,491 | 1,464 | 1,483 | -0.54% | 523,800 | 3497億9901万 | +1.64% | 36.37 | 2.66 |
| 03/16 | 1,475 | 1,495 | 1,465 | 1,491 | +1.67% | 612,000 | 3516億8599万 | +2.54% | 36.57 | 2.67 |
| 03/15 | 1,465 | 1,471 | 1,448 | 1,467 | +0.17% | 288,400 | 3459億712万 | +1.14% | 35.97 | 2.63 |
| 03/14 | 1,467 | 1,475 | 1,452 | 1,464 | -0.64% | 323,600 | 3453億1743万 | +1.17% | 35.91 | 2.62 |
| 03/13 | 1,443 | 1,475 | 1,443 | 1,474 | +1.27% | 442,800 | 3475億5822万 | +2.11% | 36.14 | 2.64 |
| 03/12 | 1,471 | 1,473 | 1,440 | 1,455 | +0.59% | 489,800 | 3431億9458万 | +0.9% | 35.69 | 2.61 |
| 03/09 | 1,450 | 1,473 | 1,440 | 1,447 | +2.33% | 867,600 | 3411億8966万 | +0.17% | 35.48 | 2.59 |
| 03/08 | 1,426 | 1,426 | 1,400 | 1,414 | -0.04% | 621,200 | 3334億587万 | -2.25% | 34.67 | 2.53 |
| 03/07 | 1,402 | 1,432 | 1,401 | 1,414 | +0.39% | 807,600 | 3335億2381万 | -2.42% | 34.68 | 2.53 |
| 03/06 | 1,398 | 1,419 | 1,394 | 1,409 | +1.44% | 921,600 | 3322億2651万 | -3% | 34.55 | 2.52 |
| 03/05 | 1,399 | 1,414 | 1,384 | 1,389 | -1.7% | 836,400 | 3275億906万 | -4.64% | 34.06 | 2.49 |
| 03/02 | 1,412 | 1,430 | 1,406 | 1,413 | -2.72% | 675,800 | 3331億7000万 | -3.32% | 34.64 | 2.53 |
| 03/01 | 1,489 | 1,489 | 1,448 | 1,452 | -3.01% | 473,000 | 3424億8696万 | -0.89% | 35.61 | 2.6 |
| 02/28 | 1,495 | 1,513 | 1,489 | 1,497 | -0.7% | 532,800 | 3531億123万 | +1.98% | 36.72 | 2.68 |
| 02/27 | 1,523 | 1,523 | 1,485 | 1,508 | 0% | 374,600 | 3555億7789万 | +2.55% | 36.98 | 2.7 |
| 02/26 | 1,497 | 1,518 | 1,493 | 1,508 | +0.84% | 332,600 | 3555億7789万 | +2.48% | 36.98 | 2.7 |
| 02/23 | 1,503 | 1,503 | 1,471 | 1,495 | -0.5% | 471,200 | 3526億2948万 | +1.63% | 36.67 | 2.68 |
| 02/22 | 1,489 | 1,510 | 1,486 | 1,503 | 0% | 502,200 | 3543億9853万 | +2.07% | 36.85 | 2.69 |
| 02/21 | 1,505 | 1,515 | 1,488 | 1,503 | -0.83% | 509,400 | 3543億9853万 | +2% | 36.85 | 2.69 |
| 02/20 | 1,503 | 1,525 | 1,498 | 1,515 | +1.41% | 435,000 | 3573億4694万 | +2.78% | 37.16 | 2.72 |
| 02/19 | 1,488 | 1,498 | 1,472 | 1,494 | +1.46% | 450,600 | 3523億9361万 | +1.36% | 36.64 | 2.68 |
| 02/16 | 1,450 | 1,487 | 1,450 | 1,473 | +3.19% | 759,000 | 3473億2235万 | -0.24% | 36.12 | 2.64 |
| 02/15 | 1,384 | 1,433 | 1,382 | 1,427 | +4.89% | 897,000 | 3365億9015万 | -3.45% | 35 | 2.56 |
| 02/14 | 1,414 | 1,414 | 1,349 | 1,361 | -3.75% | 621,800 | 3209億462万 | -8.26% | 33.37 | 2.44 |
| 02/13 | 1,470 | 1,470 | 1,406 | 1,414 | +3.21% | 945,800 | 3334億587万 | -5.13% | 34.67 | 2.53 |
| 02/09 | 1,346 | 1,376 | 1,346 | 1,370 | -1.76% | 566,400 | 3230億2748万 | -8.46% | 33.59 | 2.45 |
| 02/08 | 1,390 | 1,410 | 1,385 | 1,394 | +0.5% | 476,400 | 3288億635万 | -7.31% | 34.19 | 2.5 |
| 02/07 | 1,400 | 1,439 | 1,385 | 1,387 | +2.17% | 775,600 | 3271億5525万 | -8.02% | 34.02 | 2.49 |
| 02/06 | 1,391 | 1,408 | 1,332 | 1,358 | -6.64% | 935,000 | 3201億9701万 | -10.28% | 33.3 | 2.43 |
| 02/05 | 1,465 | 1,474 | 1,452 | 1,454 | -2.84% | 446,000 | 3429億5871万 | -4.34% | 35.66 | 2.61 |
| 02/02 | 1,481 | 1,503 | 1,469 | 1,497 | -1.06% | 457,800 | 3529億8329万 | -1.74% | 36.71 | 2.68 |
| 02/01 | 1,480 | 1,520 | 1,477 | 1,513 | +2.75% | 495,200 | 3567億5725万 | -0.75% | 37.1 | 2.71 |
| 01/31 | 1,488 | 1,503 | 1,472 | 1,472 | -1.37% | 486,400 | 3472億442万 | -3.48% | 36.1 | 2.64 |
| 01/30 | 1,515 | 1,528 | 1,488 | 1,493 | -1.16% | 533,200 | 3520億3980万 | -2.39% | 36.61 | 2.67 |
| 01/29 | 1,533 | 1,540 | 1,510 | 1,510 | -0.33% | 238,800 | 3561億6757万 | -1.31% | 37.04 | 2.71 |
| 01/26 | 1,523 | 1,535 | 1,513 | 1,515 | 0% | 316,200 | 3573億4694万 | -1.11% | 37.16 | 2.72 |
| 01/25 | 1,528 | 1,533 | 1,513 | 1,515 | -1.46% | 276,000 | 3573億4694万 | -1.24% | 37.16 | 2.72 |
| 01/24 | 1,530 | 1,548 | 1,530 | 1,538 | -0.16% | 283,400 | 3626億5407万 | +0.16% | 37.71 | 2.76 |
| 01/23 | 1,538 | 1,543 | 1,530 | 1,540 | +0.98% | 199,400 | 3632億4375万 | +0.26% | 37.77 | 2.76 |
| 01/22 | 1,520 | 1,528 | 1,508 | 1,525 | 0% | 268,400 | 3597億566万 | -0.72% | 37.4 | 2.73 |
| 01/19 | 1,518 | 1,540 | 1,518 | 1,525 | +1.33% | 299,800 | 3597億566万 | -0.65% | 37.4 | 2.73 |
| 01/18 | 1,540 | 1,543 | 1,505 | 1,505 | -1.47% | 389,600 | 3549億8821万 | -2.02% | 36.91 | 2.7 |
| 01/17 | 1,515 | 1,535 | 1,513 | 1,528 | -0.16% | 371,800 | 3602億9534万 | -0.55% | 37.47 | 2.74 |
| 01/16 | 1,520 | 1,538 | 1,518 | 1,530 | +0.16% | 262,000 | 3608億8502万 | -0.39% | 37.53 | 2.74 |
| 01/15 | 1,538 | 1,538 | 1,520 | 1,528 | +0.16% | 249,000 | 3602億9534万 | -0.49% | 37.47 | 2.74 |
| 01/12 | 1,533 | 1,538 | 1,518 | 1,525 | -0.81% | 321,800 | 3597億566万 | -0.59% | 37.4 | 2.73 |
| 01/11 | 1,545 | 1,545 | 1,528 | 1,538 | 0% | 252,400 | 3626億5407万 | +0.36% | 37.71 | 2.76 |
| 01/10 | 1,548 | 1,560 | 1,533 | 1,538 | -0.32% | 399,600 | 3626億5407万 | +0.49% | 37.71 | 2.76 |
| 01/09 | 1,575 | 1,595 | 1,520 | 1,543 | -1.44% | 716,400 | 3638億3343万 | +1.08% | 37.83 | 2.76 |
| 01/05 | 1,558 | 1,568 | 1,550 | 1,565 | +0.48% | 417,200 | 3691億4056万 | +2.83% | 38.39 | 2.8 |
| 01/04 | 1,530 | 1,558 | 1,520 | 1,558 | +3.49% | 559,800 | 3673億7152万 | +2.74% | 38.2 | 2.79 |
| 2017 |
| 12/29 | 1,513 | 1,515 | 1,503 | 1,505 | -0.17% | 453,000 | 3549億8821万 | -0.4% | 36.91 | 2.7 |
| 12/28 | 1,525 | 1,525 | 1,508 | 1,508 | -1.31% | 390,200 | 3555億7789万 | -0.03% | 36.98 | 2.7 |
| 12/27 | 1,540 | 1,540 | 1,523 | 1,528 | -0.16% | 290,000 | 3602億9534万 | +1.5% | 37.47 | 2.74 |
| 12/26 | 1,543 | 1,553 | 1,528 | 1,530 | -0.49% | 413,000 | 3608億8502万 | +1.86% | 37.53 | 2.74 |
| 12/25 | 1,533 | 1,553 | 1,533 | 1,538 | +0.16% | 220,400 | 3626億5407万 | +2.64% | 37.71 | 2.76 |
| 12/22 | 1,553 | 1,555 | 1,530 | 1,535 | -1.44% | 424,200 | 3620億6439万 | +2.88% | 37.65 | 2.75 |
| 12/21 | 1,535 | 1,560 | 1,530 | 1,558 | +1.47% | 340,400 | 3673億7152万 | +4.74% | 38.2 | 2.79 |
| 12/20 | 1,540 | 1,543 | 1,533 | 1,535 | -0.65% | 250,000 | 3620億6439万 | +3.72% | 37.65 | 2.75 |
| 12/19 | 1,558 | 1,558 | 1,538 | 1,545 | -0.96% | 317,400 | 3644億2311万 | +4.75% | 37.89 | 2.77 |
| 12/18 | 1,568 | 1,575 | 1,550 | 1,560 | +0.97% | 308,000 | 3679億6120万 | +6.05% | 38.26 | 2.8 |
| 12/15 | 1,563 | 1,563 | 1,533 | 1,545 | -0.96% | 535,400 | 3644億2311万 | +5.6% | 37.89 | 2.77 |
| 12/14 | 1,543 | 1,565 | 1,540 | 1,560 | +1.46% | 704,400 | 3679億6120万 | +7.22% | 38.26 | 2.8 |
| 12/13 | 1,533 | 1,540 | 1,523 | 1,538 | +0.99% | 360,800 | 3626億5407万 | +6.25% | 37.71 | 2.76 |
| 12/12 | 1,533 | 1,538 | 1,515 | 1,523 | -0.33% | 371,800 | 3591億1598万 | +5.73% | 37.34 | 2.73 |
| 12/11 | 1,533 | 1,540 | 1,510 | 1,528 | +0.16% | 374,600 | 3602億9534万 | +6.59% | 37.47 | 2.74 |
| 12/08 | 1,493 | 1,535 | 1,493 | 1,525 | +0.16% | 626,200 | 3597億566万 | +7.02% | 37.4 | 2.73 |
| 12/07 | 1,503 | 1,530 | 1,498 | 1,523 | +2.04% | 561,200 | 3591億1598万 | +7.37% | 37.34 | 2.73 |
| 12/06 | 1,510 | 1,520 | 1,485 | 1,492 | -1.68% | 755,000 | 3519億2187万 | +5.89% | 36.59 | 2.67 |
| 12/05 | 1,493 | 1,523 | 1,480 | 1,518 | +2.4% | 838,200 | 3579億3662万 | +8.24% | 37.22 | 2.72 |
| 12/04 | 1,472 | 1,491 | 1,463 | 1,482 | +0.92% | 749,600 | 3495億6314万 | +6.31% | 36.35 | 2.66 |
| 12/01 | 1,468 | 1,480 | 1,458 | 1,469 | +2.01% | 987,200 | 3463億7886万 | +5.88% | 36.02 | 2.63 |
| 11/30 | 1,437 | 1,440 | 1,410 | 1,440 | +0.07% | 710,400 | 3395億3856万 | +4.24% | 35.31 | 2.58 |
| 11/29 | 1,431 | 1,441 | 1,423 | 1,439 | +0.56% | 571,000 | 3393億268万 | +4.47% | 35.28 | 2.58 |
| 11/28 | 1,440 | 1,447 | 1,429 | 1,431 | +0.14% | 605,600 | 3374億1570万 | +4.26% | 35.09 | 2.56 |
| 11/27 | 1,443 | 1,450 | 1,424 | 1,429 | -0.17% | 385,800 | 3369億4396万 | +4.5% | 35.04 | 2.56 |
| 11/24 | 1,428 | 1,434 | 1,412 | 1,431 | -0.35% | 415,800 | 3375億3364万 | +5.07% | 35.1 | 2.56 |
| 11/22 | 1,468 | 1,468 | 1,434 | 1,436 | -0.62% | 1,040,600 | 3387億1300万 | +5.82% | 35.22 | 2.57 |
| 11/21 | 1,424 | 1,454 | 1,422 | 1,445 | +1.72% | 1,089,200 | 3408億3586万 | +6.96% | 35.44 | 2.59 |
| 11/20 | 1,407 | 1,427 | 1,404 | 1,421 | +1% | 803,600 | 3350億5698万 | +5.53% | 34.84 | 2.55 |
| 11/17 | 1,404 | 1,414 | 1,388 | 1,407 | +0.25% | 806,800 | 3317億5476万 | +4.81% | 34.5 | 2.52 |
| 11/16 | 1,368 | 1,405 | 1,365 | 1,403 | +2.11% | 727,400 | 3309億2921万 | +4.78% | 34.41 | 2.51 |
| 11/15 | 1,404 | 1,412 | 1,372 | 1,374 | -3.34% | 743,200 | 3240億8890万 | +3% | 33.7 | 2.46 |
| 11/14 | 1,442 | 1,448 | 1,417 | 1,422 | -1.28% | 1,272,400 | 3352億9285万 | +6.8% | 34.87 | 2.55 |
| 11/13 | 1,426 | 1,469 | 1,413 | 1,440 | +6.59% | 2,355,200 | 3396億5649万 | +8.68% | 35.32 | 2.58 |
| 11/10 | 1,333 | 1,357 | 1,333 | 1,351 | +0.26% | 764,000 | 3186億6383万 | +2.43% | 33.14 | 2.42 |
| 11/09 | 1,375 | 1,379 | 1,330 | 1,348 | -1.1% | 989,000 | 3178億3828万 | +2.39% | 33.05 | 2.42 |
| 11/08 | 1,345 | 1,363 | 1,345 | 1,363 | +0.48% | 772,000 | 3213億7637万 | +3.77% | 33.42 | 2.44 |
| 11/07 | 1,345 | 1,357 | 1,322 | 1,356 | -0.29% | 1,189,600 | 3198億4320万 | +3.59% | 33.26 | 2.43 |
| 11/06 | 1,361 | 1,377 | 1,353 | 1,360 | +1.91% | 997,600 | 3207億8669万 | +4.13% | 33.36 | 2.44 |
| 11/02 | 1,341 | 1,342 | 1,324 | 1,335 | -0.56% | 672,000 | 3147億7194万 | +2.5% | 32.73 | 2.39 |
| 11/01 | 1,324 | 1,347 | 1,318 | 1,342 | +2.8% | 840,400 | 3165億4098万 | +3.31% | 32.92 | 2.41 |
