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 | 10/1, 株式分割 1→5 |
| 2018 |
| 03/30 | 1,786 | 1,792 | 1,756 | 1,770 | +0.23% | 926,500 | 8814億6000万 | -1.01% | 29.64 | 3.94 |
| 03/29 | 1,770 | 1,788 | 1,756 | 1,766 | -0.23% | 1,826,000 | 8794億6800万 | -1.12% | 29.57 | 3.94 |
| 03/28 | 1,778 | 1,790 | 1,756 | 1,770 | -1.12% | 1,259,000 | 8814億6000万 | -0.84% | 29.64 | 3.94 |
| 03/27 | 1,798 | 1,800 | 1,772 | 1,790 | +2.87% | 1,510,500 | 8914億2000万 | +0.45% | 29.97 | 3.99 |
| 03/26 | 1,718 | 1,740 | 1,712 | 1,740 | +0.35% | 1,412,500 | 8665億2000万 | -2.25% | 29.14 | 3.88 |
| 03/23 | 1,742 | 1,762 | 1,728 | 1,734 | -3.67% | 1,746,500 | 8635億3200万 | -2.47% | 29.04 | 3.86 |
| 03/22 | 1,800 | 1,812 | 1,794 | 1,800 | -0.88% | 1,728,500 | 8964億 | +1.35% | 30.14 | 4.01 |
| 03/20 | 1,804 | 1,820 | 1,776 | 1,816 | -2.58% | 1,254,500 | 9043億6800万 | +2.66% | 30.41 | 4.05 |
| 03/19 | 1,898 | 1,898 | 1,838 | 1,864 | -2% | 767,000 | 9282億7200万 | +5.79% | 31.21 | 4.15 |
| 03/16 | 1,896 | 1,904 | 1,866 | 1,902 | +0.63% | 1,769,500 | 9471億9600万 | +8.5% | 31.85 | 4.24 |
| 03/15 | 1,842 | 1,892 | 1,836 | 1,890 | +2.72% | 717,500 | 9412億2000万 | +8.43% | 31.65 | 4.21 |
| 03/14 | 1,824 | 1,844 | 1,806 | 1,840 | +0.88% | 675,000 | 9163億2000万 | +6.17% | 30.81 | 4.1 |
| 03/13 | 1,784 | 1,826 | 1,782 | 1,824 | +1% | 488,500 | 9083億5200万 | +5.68% | 30.54 | 4.06 |
| 03/12 | 1,816 | 1,816 | 1,788 | 1,806 | +1.46% | 517,000 | 8993億8800万 | +4.88% | 30.24 | 4.02 |
| 03/09 | 1,800 | 1,802 | 1,772 | 1,780 | -0.22% | 1,346,000 | 8864億4000万 | +3.43% | 29.81 | 3.97 |
| 03/08 | 1,800 | 1,802 | 1,768 | 1,784 | -0.22% | 713,500 | 8884億3200万 | +3.72% | 29.87 | 3.98 |
| 03/07 | 1,778 | 1,802 | 1,766 | 1,788 | -0.56% | 758,000 | 8904億2400万 | +4.14% | 29.94 | 3.98 |
| 03/06 | 1,756 | 1,806 | 1,756 | 1,798 | +3.57% | 1,219,000 | 8954億400万 | +4.84% | 30.11 | 4.01 |
| 03/05 | 1,714 | 1,744 | 1,714 | 1,736 | +0.81% | 842,000 | 8645億2800万 | +1.28% | 29.07 | 3.87 |
| 03/02 | 1,708 | 1,732 | 1,704 | 1,722 | -1.6% | 463,500 | 8575億5600万 | +0.35% | 28.84 | 3.84 |
| 03/01 | 1,768 | 1,776 | 1,746 | 1,750 | -2.13% | 806,500 | 8715億 | +1.98% | 29.3 | 3.9 |
| 02/28 | 1,772 | 1,804 | 1,772 | 1,788 | +0.79% | 1,082,500 | 8904億2400万 | +4.14% | 29.94 | 3.98 |
| 02/27 | 1,768 | 1,778 | 1,746 | 1,774 | +2.07% | 720,000 | 8834億5200万 | +3.32% | 29.71 | 3.95 |
| 02/26 | 1,748 | 1,748 | 1,716 | 1,738 | +0.58% | 448,000 | 8655億2400万 | +1.16% | 29.1 | 3.87 |
| 02/23 | 1,700 | 1,730 | 1,700 | 1,728 | +0.35% | 468,000 | 8605億4400万 | +0.52% | 28.94 | 3.85 |
| 02/22 | 1,710 | 1,728 | 1,704 | 1,722 | -0.58% | 546,000 | 8575億5600万 | +0.06% | 28.84 | 3.84 |
| 02/21 | 1,710 | 1,744 | 1,708 | 1,732 | +1.05% | 482,000 | 8625億3600万 | +0.46% | 29 | 3.86 |
| 02/20 | 1,720 | 1,728 | 1,702 | 1,714 | -1.49% | 745,000 | 8535億7200万 | -0.75% | 28.7 | 3.82 |
| 02/19 | 1,722 | 1,740 | 1,714 | 1,740 | +2.84% | 602,500 | 8665億2000万 | +0.81% | 29.14 | 3.88 |
| 02/16 | 1,676 | 1,704 | 1,662 | 1,692 | +1.68% | 1,176,000 | 8426億1600万 | -1.86% | 28.33 | 3.77 |
| 02/15 | 1,652 | 1,678 | 1,644 | 1,664 | +1.71% | 868,000 | 8286億7200万 | -3.48% | 27.86 | 3.71 |
| 02/14 | 1,642 | 1,648 | 1,612 | 1,636 | 0% | 944,500 | 8147億2800万 | -5.16% | 27.4 | 3.65 |
| 02/13 | 1,664 | 1,676 | 1,626 | 1,636 | -0.12% | 929,500 | 8147億2800万 | -5.32% | 27.4 | 3.65 |
| 02/09 | 1,606 | 1,640 | 1,602 | 1,638 | -1.68% | 785,500 | 8157億2400万 | -5.37% | 27.43 | 3.65 |
| 02/08 | 1,644 | 1,678 | 1,644 | 1,666 | +1.59% | 844,500 | 8296億6800万 | -3.87% | 27.9 | 3.71 |
| 02/07 | 1,670 | 1,710 | 1,640 | 1,640 | -0.36% | 1,126,500 | 8167億2000万 | -5.37% | 27.46 | 3.65 |
| 02/06 | 1,648 | 1,666 | 1,614 | 1,646 | -4.52% | 1,693,000 | 8197億800万 | -5.07% | 27.56 | 3.67 |
| 02/05 | 1,740 | 1,750 | 1,722 | 1,724 | -3.47% | 1,104,000 | 8585億5200万 | -0.69% | 28.87 | 3.84 |
| 02/02 | 1,732 | 1,792 | 1,732 | 1,786 | +1.59% | 1,052,000 | 8894億2800万 | +3% | 29.91 | 3.98 |
| 02/01 | 1,710 | 1,760 | 1,702 | 1,758 | +3.53% | 1,385,500 | 8754億8400万 | +1.62% | 29.44 | 3.92 |
| 01/31 | 1,732 | 1,746 | 1,698 | 1,698 | -2.75% | 1,476,000 | 8456億400万 | -1.62% | 28.43 | 3.78 |
| 01/30 | 1,780 | 1,780 | 1,744 | 1,746 | -1.58% | 1,034,000 | 8695億800万 | +1.28% | 29.24 | 3.89 |
| 01/29 | 1,816 | 1,816 | 1,768 | 1,774 | -0.34% | 837,000 | 8834億5200万 | +3.14% | 29.71 | 3.95 |
| 01/26 | 1,796 | 1,820 | 1,758 | 1,780 | +2.53% | 2,157,500 | 8864億4000万 | +3.85% | 29.81 | 3.97 |
| 01/25 | 1,748 | 1,748 | 1,712 | 1,736 | -1.48% | 1,610,500 | 8645億2800万 | +1.58% | 29.07 | 3.87 |
| 01/24 | 1,788 | 1,796 | 1,760 | 1,762 | -2.11% | 1,032,500 | 8774億7600万 | +3.4% | 29.51 | 3.93 |
| 01/23 | 1,800 | 1,808 | 1,792 | 1,800 | +0.78% | 929,000 | 8964億 | +6.01% | 30.14 | 4.01 |
| 01/22 | 1,784 | 1,788 | 1,774 | 1,786 | +0.22% | 483,500 | 8894億2800万 | +5.68% | 29.91 | 3.98 |
| 01/19 | 1,780 | 1,794 | 1,770 | 1,782 | +0.22% | 561,500 | 8874億3600万 | +5.82% | 29.84 | 3.97 |
| 01/18 | 1,846 | 1,848 | 1,774 | 1,778 | -0.89% | 978,500 | 8854億4400万 | +6.02% | 29.77 | 3.96 |
| 01/17 | 1,794 | 1,802 | 1,784 | 1,794 | -0.66% | 767,000 | 8934億1200万 | +7.49% | 30.04 | 4 |
| 01/16 | 1,812 | 1,828 | 1,774 | 1,806 | +6.61% | 2,113,000 | 8993億8800万 | +8.8% | 30.24 | 4.02 |
| 01/15 | 1,702 | 1,712 | 1,686 | 1,694 | +0.83% | 705,500 | 8436億1200万 | +2.67% | 28.37 | 3.77 |
| 01/12 | 1,678 | 1,684 | 1,646 | 1,680 | -0.59% | 1,164,000 | 8366億4000万 | +2.19% | 28.13 | 3.74 |
| 01/11 | 1,694 | 1,704 | 1,678 | 1,690 | -0.24% | 550,500 | 8416億2000万 | +3.11% | 28.3 | 3.77 |
| 01/10 | 1,686 | 1,700 | 1,680 | 1,694 | -0.24% | 777,000 | 8436億1200万 | +3.67% | 28.37 | 3.77 |
| 01/09 | 1,710 | 1,712 | 1,692 | 1,698 | -0.7% | 693,500 | 8456億400万 | +4.24% | 28.43 | 3.78 |
| 01/05 | 1,720 | 1,728 | 1,692 | 1,710 | +0.47% | 956,500 | 8515億8000万 | +5.36% | 28.63 | 3.81 |
| 01/04 | 1,692 | 1,702 | 1,678 | 1,702 | +2.78% | 1,113,500 | 8475億9600万 | +5.32% | 28.5 | 3.79 |
| 2017 |
| 12/29 | 1,674 | 1,674 | 1,652 | 1,656 | -0.72% | 408,000 | 8246億8800万 | +2.92% | 28.04 | 3.73 |
| 12/28 | 1,694 | 1,696 | 1,654 | 1,668 | -1.42% | 789,500 | 8306億6400万 | +4.05% | 28.24 | 3.76 |
| 12/27 | 1,692 | 1,704 | 1,684 | 1,692 | 0% | 509,500 | 8426億1600万 | +5.95% | 28.65 | 3.81 |
| 12/26 | 1,702 | 1,718 | 1,686 | 1,692 | +1.2% | 723,500 | 8426億1600万 | +6.42% | 28.65 | 3.81 |
| 12/25 | 1,662 | 1,680 | 1,660 | 1,672 | +0.24% | 350,000 | 8326億5600万 | +5.62% | 28.31 | 3.77 |
| 12/22 | 1,654 | 1,668 | 1,644 | 1,668 | +0.97% | 676,500 | 8306億6400万 | +5.84% | 28.24 | 3.76 |
| 12/21 | 1,632 | 1,652 | 1,624 | 1,652 | +1.23% | 463,500 | 8226億9600万 | +5.29% | 27.97 | 3.72 |
| 12/20 | 1,634 | 1,638 | 1,626 | 1,632 | -0.12% | 460,500 | 8127億3600万 | +4.48% | 27.63 | 3.68 |
| 12/19 | 1,654 | 1,660 | 1,624 | 1,634 | -0.12% | 637,000 | 8137億3200万 | +5.01% | 27.67 | 3.68 |
| 12/18 | 1,630 | 1,642 | 1,608 | 1,636 | +1.49% | 734,500 | 8147億2800万 | +5.55% | 27.7 | 3.69 |
| 12/15 | 1,620 | 1,626 | 1,592 | 1,612 | -0.12% | 1,513,500 | 8027億7600万 | +4.27% | 27.29 | 3.63 |
| 12/14 | 1,626 | 1,628 | 1,608 | 1,614 | -0.37% | 871,000 | 8037億7200万 | +4.6% | 27.33 | 3.64 |
| 12/13 | 1,616 | 1,628 | 1,614 | 1,620 | +0.5% | 610,500 | 8067億6000万 | +5.19% | 27.43 | 3.65 |
| 12/12 | 1,610 | 1,618 | 1,600 | 1,612 | -0.49% | 501,000 | 8027億7600万 | +4.88% | 27.29 | 3.63 |
| 12/11 | 1,600 | 1,620 | 1,580 | 1,620 | +2.53% | 911,500 | 8067億6000万 | +5.61% | 27.43 | 3.65 |
| 12/08 | 1,554 | 1,582 | 1,554 | 1,580 | +0.89% | 1,174,000 | 7868億4000万 | +3.13% | 26.75 | 3.56 |
| 12/07 | 1,556 | 1,580 | 1,556 | 1,566 | +1.16% | 1,276,500 | 7798億6800万 | +2.35% | 26.51 | 3.53 |
| 12/06 | 1,560 | 1,574 | 1,532 | 1,548 | -0.39% | 1,256,000 | 7709億400万 | +1.38% | 26.21 | 3.49 |
| 12/05 | 1,558 | 1,560 | 1,538 | 1,554 | -0.26% | 545,500 | 7738億9200万 | +1.97% | 26.31 | 3.5 |
| 12/04 | 1,582 | 1,584 | 1,558 | 1,558 | -0.51% | 850,500 | 7758億8400万 | +2.5% | 26.38 | 3.51 |
| 12/01 | 1,580 | 1,586 | 1,554 | 1,566 | +0.51% | 863,000 | 7798億6800万 | +3.37% | 26.51 | 3.53 |
| 11/30 | 1,552 | 1,558 | 1,516 | 1,558 | +0.13% | 1,672,500 | 7758億8400万 | +3.25% | 26.38 | 3.51 |
| 11/29 | 1,542 | 1,556 | 1,536 | 1,556 | +1.7% | 798,500 | 7748億8800万 | +3.39% | 26.35 | 3.51 |
| 11/28 | 1,528 | 1,530 | 1,508 | 1,530 | 0% | 418,500 | 7619億4000万 | +2% | 25.91 | 3.45 |
| 11/27 | 1,534 | 1,542 | 1,522 | 1,530 | +1.06% | 738,000 | 7619億4000万 | +2.2% | 25.91 | 3.45 |
| 11/24 | 1,510 | 1,516 | 1,502 | 1,514 | -0.26% | 369,500 | 7539億7200万 | +1.41% | 25.63 | 3.41 |
| 11/22 | 1,516 | 1,522 | 1,506 | 1,518 | +0.13% | 565,500 | 7559億6400万 | +1.88% | 25.7 | 3.42 |
| 11/21 | 1,510 | 1,528 | 1,502 | 1,516 | +0.93% | 649,000 | 7549億6800万 | +2.02% | 25.67 | 3.42 |
| 11/20 | 1,482 | 1,512 | 1,474 | 1,502 | 0% | 818,500 | 7479億9600万 | +1.42% | 25.43 | 3.38 |
| 11/17 | 1,524 | 1,530 | 1,498 | 1,502 | +0.13% | 819,000 | 7479億9600万 | +1.69% | 25.43 | 3.38 |
| 11/16 | 1,460 | 1,514 | 1,456 | 1,500 | +2.74% | 1,030,000 | 7470億 | +1.9% | 25.4 | 3.38 |
| 11/15 | 1,474 | 1,484 | 1,450 | 1,460 | -1.62% | 1,147,500 | 7270億8000万 | -0.48% | 24.72 | 3.29 |
| 11/14 | 1,472 | 1,496 | 1,466 | 1,484 | -0.93% | 697,000 | 7390億3200万 | +1.37% | 25.13 | 3.34 |
| 11/13 | 1,506 | 1,514 | 1,496 | 1,498 | -2.09% | 1,236,500 | 7460億400万 | +2.67% | 25.36 | 3.38 |
| 11/10 | 1,528 | 1,540 | 1,524 | 1,530 | -1.03% | 694,500 | 7619億4000万 | +5.23% | 25.91 | 3.45 |
| 11/09 | 1,550 | 1,570 | 1,532 | 1,546 | +0.13% | 1,100,500 | 7699億800万 | +6.77% | 26.18 | 3.48 |
| 11/08 | 1,536 | 1,548 | 1,526 | 1,544 | 0% | 651,500 | 7689億1200万 | +7.15% | 26.14 | 3.48 |
| 11/07 | 1,516 | 1,546 | 1,510 | 1,544 | +0.92% | 940,000 | 7689億1200万 | +7.6% | 26.14 | 3.48 |
| 11/06 | 1,524 | 1,548 | 1,518 | 1,530 | -1.54% | 1,145,500 | 7619億4000万 | +6.99% | 25.91 | 3.45 |
| 11/02 | 1,552 | 1,564 | 1,538 | 1,554 | +0.26% | 752,000 | 7738億9200万 | +9.05% | 26.31 | 3.5 |
| 11/01 | 1,514 | 1,552 | 1,504 | 1,550 | +3.75% | 1,720,000 | 7719億 | +9.31% | 26.24 | 3.49 |
