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 | 7/1, 株式分割 1→2 |
| 2020 | 2/1, 株式分割 1→2 |
| 2018 |
| 03/30 | 880 | 899 | 871 | 890 | +1.42% | 164,400 | 427億2000万 | +0.79% | 14.04 | 2.05 |
| 03/29 | 880 | 884 | 864 | 878 | -0.14% | 125,600 | 421億2000万 | -0.96% | 13.84 | 2.02 |
| 03/28 | 868 | 888 | 861 | 879 | -1.95% | 159,600 | 421億8000万 | -1.15% | 13.86 | 2.02 |
| 03/27 | 873 | 899 | 871 | 896 | +5.44% | 261,200 | 430億2000万 | +0.48% | 14.13 | 2.06 |
| 03/26 | 831 | 860 | 818 | 850 | +0.89% | 186,400 | 408億 | -4.92% | 13.4 | 1.96 |
| 03/23 | 866 | 869 | 838 | 843 | -5.34% | 193,200 | 404億4000万 | -5.97% | 13.29 | 1.94 |
| 03/22 | 879 | 893 | 863 | 890 | +3.04% | 194,800 | 427億2000万 | -1% | 14.04 | 2.05 |
| 03/20 | 856 | 866 | 851 | 864 | -0.43% | 150,800 | 414億6000万 | -3.92% | 13.62 | 1.99 |
| 03/19 | 871 | 880 | 853 | 868 | -1.56% | 149,200 | 416億4000万 | -3.61% | 13.68 | 2 |
| 03/16 | 903 | 905 | 865 | 881 | -0.84% | 211,600 | 423億 | -2.3% | 13.9 | 2.03 |
| 03/15 | 878 | 905 | 865 | 889 | +0.85% | 332,000 | 426億6000万 | -1.69% | 14.02 | 2.05 |
| 03/14 | 860 | 881 | 858 | 881 | +2.47% | 163,200 | 423億 | -2.73% | 13.9 | 2.03 |
| 03/13 | 839 | 860 | 836 | 860 | +2.84% | 189,600 | 412億8000万 | -5.29% | 13.56 | 1.98 |
| 03/12 | 860 | 860 | 823 | 836 | -0.45% | 215,200 | 401億4000万 | -8.91% | 13.19 | 1.93 |
| 03/09 | 813 | 843 | 808 | 840 | +3.38% | 394,000 | 403億2000万 | -9.58% | 13.25 | 1.93 |
| 03/08 | 801 | 818 | 786 | 813 | +0.78% | 466,800 | 390億 | -13.56% | 12.81 | 1.87 |
| 03/07 | 851 | 854 | 806 | 806 | -12.01% | 751,200 | 387億 | -15.22% | 12.71 | 1.86 |
| 03/06 | 905 | 928 | 895 | 916 | +4.71% | 142,400 | 439億8000万 | -4.85% | 14.45 | 2.11 |
| 03/05 | 918 | 919 | 870 | 875 | -5.79% | 306,400 | 420億 | -9.98% | 13.8 | 2.01 |
| 03/02 | 920 | 934 | 916 | 929 | -1.46% | 146,000 | 445億8000万 | -5.61% | 14.65 | 2.14 |
| 03/01 | 950 | 956 | 938 | 943 | -1.18% | 269,200 | 452億4000万 | -5.28% | 14.86 | 2.17 |
| 02/28 | 940 | 970 | 940 | 954 | +2.42% | 266,800 | 457億8000万 | -5.1% | 15.04 | 2.2 |
| 02/27 | 938 | 939 | 915 | 931 | -1.19% | 244,400 | 447億 | -7.98% | 14.69 | 2.14 |
| 02/26 | 925 | 953 | 925 | 943 | +2.31% | 318,400 | 452億4000万 | -7.69% | 14.86 | 2.17 |
| 02/23 | 973 | 974 | 916 | 921 | -4.41% | 430,800 | 442億2000万 | -10.47% | 14.53 | 2.12 |
| 02/22 | 970 | 981 | 954 | 964 | +0.52% | 332,000 | 462億6000万 | -6.97% | 15.2 | 2.22 |
| 02/21 | 946 | 976 | 941 | 959 | +1.46% | 447,200 | 460億2000万 | -8.08% | 15.12 | 2.21 |
| 02/20 | 945 | 950 | 926 | 945 | 0% | 147,200 | 453億6000万 | -10.09% | 14.9 | 2.18 |
| 02/19 | 936 | 949 | 926 | 945 | +3.28% | 144,800 | 453億6000万 | -10.85% | 14.9 | 2.18 |
| 02/16 | 913 | 940 | 913 | 915 | +0.55% | 184,400 | 439億2000万 | -14.33% | 14.43 | 2.11 |
| 02/15 | 893 | 919 | 888 | 910 | +2.25% | 130,800 | 436億8000万 | -15.58% | 14.35 | 2.09 |
| 02/14 | 894 | 904 | 876 | 890 | -0.84% | 248,800 | 427億2000万 | -18.2% | 14.04 | 2.05 |
| 02/13 | 934 | 934 | 898 | 898 | -2.05% | 254,800 | 430億8000万 | -18.33% | 14.15 | 2.07 |
| 02/09 | 896 | 921 | 896 | 916 | -1.61% | 245,200 | 439億8000万 | -17.53% | 14.45 | 2.11 |
| 02/08 | 943 | 946 | 928 | 931 | +0.68% | 286,800 | 447億 | -16.93% | 14.69 | 2.14 |
| 02/07 | 985 | 993 | 925 | 925 | -1.86% | 398,800 | 444億 | -18.14% | 14.59 | 2.13 |
| 02/06 | 983 | 991 | 930 | 943 | -14.71% | 949,200 | 452億4000万 | -17.32% | 14.86 | 2.17 |
| 02/05 | 1,105 | 1,115 | 1,083 | 1,105 | -1.01% | 386,000 | 530億4000万 | -3.91% | 17.43 | 2.54 |
| 02/02 | 1,113 | 1,124 | 1,099 | 1,116 | +0.34% | 304,400 | 535億8000万 | -3.27% | 17.6 | 2.57 |
| 02/01 | 1,113 | 1,135 | 1,104 | 1,113 | +1.83% | 510,400 | 534億 | -3.76% | 17.54 | 2.56 |
| 01/31 | 1,108 | 1,115 | 1,090 | 1,093 | -1.35% | 284,000 | 524億4000万 | -5.74% | 17.23 | 2.51 |
| 01/30 | 1,134 | 1,138 | 1,106 | 1,108 | -2.32% | 358,800 | 531億6000万 | -4.61% | 17.47 | 2.55 |
| 01/29 | 1,176 | 1,181 | 1,134 | 1,134 | -3.51% | 340,400 | 544億2000万 | -2.43% | 17.88 | 2.61 |
| 01/26 | 1,205 | 1,213 | 1,171 | 1,175 | -2.49% | 334,800 | 564億 | +1.12% | 18.53 | 2.7 |
| 01/25 | 1,200 | 1,219 | 1,200 | 1,205 | +1.37% | 510,000 | 578億4000万 | +3.79% | 19 | 2.77 |
| 01/24 | 1,150 | 1,190 | 1,149 | 1,189 | +4.28% | 386,400 | 570億6000万 | +2.66% | 18.75 | 2.74 |
| 01/23 | 1,145 | 1,168 | 1,135 | 1,140 | -0.11% | 326,800 | 547億2000万 | -1.47% | 17.98 | 2.62 |
| 01/22 | 1,136 | 1,146 | 1,121 | 1,141 | +0.44% | 190,000 | 547億8000万 | -1.45% | 18 | 2.63 |
| 01/19 | 1,115 | 1,136 | 1,111 | 1,136 | +1.91% | 262,400 | 545億4000万 | -2.13% | 17.92 | 2.62 |
| 01/18 | 1,141 | 1,146 | 1,111 | 1,115 | -2.3% | 337,200 | 535億2000万 | -4.13% | 17.58 | 2.57 |
| 01/17 | 1,148 | 1,158 | 1,128 | 1,141 | -0.65% | 272,400 | 547億8000万 | -2.29% | 18 | 2.63 |
| 01/16 | 1,159 | 1,160 | 1,145 | 1,149 | -0.86% | 170,400 | 551億4000万 | -1.98% | 18.12 | 2.64 |
| 01/15 | 1,163 | 1,184 | 1,150 | 1,159 | +0.65% | 325,200 | 556億2000万 | -1.13% | 18.27 | 2.67 |
| 01/12 | 1,171 | 1,171 | 1,148 | 1,151 | -1.71% | 217,200 | 552億6000万 | -1.77% | 18.16 | 2.65 |
| 01/11 | 1,150 | 1,173 | 1,141 | 1,171 | +2.18% | 299,200 | 562億2000万 | -0.23% | 18.47 | 2.7 |
| 01/10 | 1,169 | 1,173 | 1,144 | 1,146 | -2.55% | 202,400 | 550億2000万 | -2.53% | 18.08 | 2.64 |
| 01/09 | 1,186 | 1,189 | 1,169 | 1,176 | -0.84% | 150,000 | 564億6000万 | -0.15% | 18.55 | 2.71 |
| 01/05 | 1,170 | 1,190 | 1,170 | 1,186 | +1.39% | 144,400 | 569億4000万 | +0.44% | 18.71 | 2.73 |
| 01/04 | 1,168 | 1,180 | 1,154 | 1,170 | +0.21% | 196,400 | 561億6000万 | -1.18% | 18.45 | 2.69 |
| 2017 |
| 12/29 | 1,174 | 1,180 | 1,165 | 1,168 | -0.53% | 56,400 | 560億4000万 | -1.73% | 18.41 | 2.69 |
| 12/28 | 1,200 | 1,203 | 1,169 | 1,174 | -2.19% | 141,600 | 563億4000万 | -1.53% | 18.51 | 2.7 |
| 12/27 | 1,194 | 1,221 | 1,190 | 1,200 | +0.63% | 121,200 | 576億 | +0.25% | 18.92 | 2.76 |
| 12/26 | 1,163 | 1,196 | 1,163 | 1,193 | +2.69% | 132,000 | 572億4000万 | -0.63% | 18.81 | 2.75 |
| 12/25 | 1,195 | 1,201 | 1,153 | 1,161 | -2.82% | 171,600 | 557億4000万 | -3.55% | 18.31 | 2.67 |
| 12/22 | 1,158 | 1,200 | 1,153 | 1,195 | +4.14% | 338,000 | 573億6000万 | -1.16% | 18.85 | 2.75 |
| 12/21 | 1,128 | 1,151 | 1,125 | 1,148 | +2.68% | 182,800 | 550億8000万 | -5.32% | 18.1 | 2.64 |
| 12/20 | 1,140 | 1,145 | 1,118 | 1,118 | -1.97% | 132,400 | 536億4000万 | -8.1% | 17.62 | 2.57 |
| 12/19 | 1,143 | 1,150 | 1,131 | 1,140 | -0.22% | 129,600 | 547億2000万 | -6.79% | 17.98 | 2.62 |
| 12/18 | 1,158 | 1,164 | 1,143 | 1,143 | -0.87% | 106,800 | 548億4000万 | -7.04% | 18.02 | 2.63 |
| 12/15 | 1,150 | 1,174 | 1,149 | 1,153 | +0.22% | 151,600 | 553億2000万 | -6.83% | 18.17 | 2.65 |
| 12/14 | 1,174 | 1,186 | 1,140 | 1,150 | -2.02% | 279,200 | 552億 | -7.56% | 18.14 | 2.65 |
| 12/13 | 1,199 | 1,209 | 1,174 | 1,174 | -2.09% | 100,400 | 563億4000万 | -6.25% | 18.51 | 2.7 |
| 12/12 | 1,206 | 1,235 | 1,195 | 1,199 | -0.62% | 145,200 | 575億4000万 | -4.71% | 18.9 | 2.76 |
| 12/11 | 1,234 | 1,246 | 1,205 | 1,206 | -2.23% | 248,000 | 579億 | -3.96% | 19.02 | 2.78 |
| 12/08 | 1,250 | 1,270 | 1,228 | 1,234 | -1.3% | 255,600 | 592億2000万 | -1.61% | 19.46 | 2.84 |
| 12/07 | 1,196 | 1,260 | 1,188 | 1,250 | +9.29% | 376,000 | 600億 | -0.16% | 19.71 | 2.88 |
| 12/06 | 1,161 | 1,181 | 1,141 | 1,144 | -1.72% | 162,400 | 549億 | -8.43% | 18.04 | 2.63 |
| 12/05 | 1,186 | 1,186 | 1,161 | 1,164 | -2% | 143,200 | 558億6000万 | -6.75% | 18.35 | 2.68 |
| 12/04 | 1,213 | 1,226 | 1,185 | 1,188 | -2.06% | 119,200 | 570億 | -4.7% | 18.73 | 2.73 |
| 12/01 | 1,208 | 1,231 | 1,208 | 1,213 | +0.41% | 112,800 | 582億 | -2.3% | 19.12 | 2.79 |
| 11/30 | 1,236 | 1,236 | 1,196 | 1,208 | -3.01% | 172,800 | 579億6000万 | -2.15% | 19.04 | 2.78 |
| 11/29 | 1,258 | 1,260 | 1,243 | 1,245 | -1.58% | 135,600 | 597億6000万 | +1.38% | 19.63 | 2.87 |
| 11/28 | 1,278 | 1,280 | 1,260 | 1,265 | -0.98% | 79,600 | 607億2000万 | +3.69% | 19.95 | 2.91 |
| 11/27 | 1,268 | 1,285 | 1,265 | 1,278 | +0.59% | 145,200 | 613億2000万 | +5.4% | 20.15 | 2.94 |
| 11/24 | 1,260 | 1,283 | 1,258 | 1,270 | -0.78% | 108,800 | 609億6000万 | +5.66% | 20.03 | 2.92 |
| 11/22 | 1,280 | 1,293 | 1,270 | 1,280 | -0.58% | 153,600 | 614億4000万 | +7.47% | 20.19 | 2.95 |
| 11/21 | 1,300 | 1,313 | 1,283 | 1,288 | -0.77% | 156,000 | 618億 | +9.11% | 20.3 | 2.96 |
| 11/20 | 1,285 | 1,323 | 1,278 | 1,298 | +0.97% | 250,000 | 622億8000万 | +10.99% | 20.46 | 2.99 |
| 11/17 | 1,260 | 1,295 | 1,255 | 1,285 | +1.98% | 230,800 | 616億8000万 | +10.97% | 20.26 | 2.96 |
| 11/16 | 1,238 | 1,285 | 1,238 | 1,260 | +0.4% | 198,000 | 604億8000万 | +9.85% | 19.87 | 2.9 |
| 11/15 | 1,280 | 1,285 | 1,229 | 1,255 | -1.95% | 219,200 | 602億4000万 | +10.28% | 19.79 | 2.89 |
| 11/14 | 1,295 | 1,340 | 1,278 | 1,280 | -1.16% | 226,800 | 614億4000万 | +13.37% | 20.19 | 2.95 |
| 11/13 | 1,338 | 1,340 | 1,290 | 1,295 | -3.36% | 197,600 | 621億6000万 | +15.73% | 20.42 | 2.98 |
| 11/10 | 1,325 | 1,348 | 1,305 | 1,340 | -0.19% | 282,800 | 643億2000万 | +21.05% | 21.13 | 3.08 |
| 11/09 | 1,350 | 1,375 | 1,325 | 1,343 | 0% | 228,000 | 644億4000万 | +22.6% | 21.17 | 3.09 |
| 11/08 | 1,300 | 1,363 | 1,288 | 1,343 | +1.9% | 361,600 | 644億4000万 | +23.96% | 21.17 | 3.09 |
| 11/07 | 1,230 | 1,318 | 1,219 | 1,318 | +15.32% | 583,200 | 632億4000万 | +23.02% | 20.78 | 3.03 |
| 11/06 | 1,173 | 1,178 | 1,135 | 1,143 | -2.35% | 113,200 | 548億4000万 | +7.68% | 18.02 | 2.63 |
| 11/02 | 1,179 | 1,179 | 1,141 | 1,170 | -0.32% | 158,800 | 561億6000万 | +10.69% | 18.45 | 2.69 |
| 11/01 | 1,164 | 1,178 | 1,150 | 1,174 | -0.42% | 125,600 | 563億4000万 | +11.57% | 18.51 | 2.7 |
