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 |
| 2018 |
| 03/30 | 1,085 | 1,085 | 1,068 | 1,075 | -0.19% | 737,600 | 6734億8750万 | -0.65% | 21.89 | 3.11 |
| 03/29 | 1,083 | 1,090 | 1,071 | 1,077 | +0.61% | 1,108,600 | 6747億4050万 | -0.46% | 21.93 | 3.12 |
| 03/28 | 1,061 | 1,071 | 1,053 | 1,071 | -1.52% | 1,180,800 | 6706億6825万 | -1.15% | 21.8 | 3.1 |
| 03/27 | 1,062 | 1,088 | 1,055 | 1,087 | +4.02% | 1,688,800 | 6810億550万 | +0.18% | 22.13 | 3.15 |
| 03/26 | 1,034 | 1,045 | 1,028 | 1,045 | +0.53% | 1,068,600 | 6546億9250万 | -3.69% | 21.28 | 3.03 |
| 03/23 | 1,061 | 1,067 | 1,038 | 1,040 | -4.55% | 1,200,800 | 6512億4675万 | -4.37% | 21.17 | 3.01 |
| 03/22 | 1,081 | 1,091 | 1,077 | 1,089 | +0.46% | 1,356,800 | 6822億5850万 | +0.09% | 22.18 | 3.15 |
| 03/20 | 1,080 | 1,085 | 1,074 | 1,084 | -0.78% | 850,400 | 6791億2600万 | -0.28% | 22.07 | 3.14 |
| 03/19 | 1,101 | 1,101 | 1,089 | 1,093 | -1.13% | 620,200 | 6844億5125万 | +0.51% | 22.25 | 3.16 |
| 03/16 | 1,114 | 1,120 | 1,099 | 1,105 | -0.14% | 1,499,800 | 6922億8250万 | +1.66% | 22.5 | 3.2 |
| 03/15 | 1,092 | 1,108 | 1,090 | 1,107 | +0.91% | 816,600 | 6932億2225万 | +1.7% | 22.53 | 3.2 |
| 03/14 | 1,093 | 1,098 | 1,084 | 1,097 | -0.41% | 1,233,600 | 6869億5725万 | +0.69% | 22.33 | 3.18 |
| 03/13 | 1,093 | 1,102 | 1,085 | 1,101 | +0.32% | 922,400 | 6897億7650万 | +1.01% | 22.42 | 3.19 |
| 03/12 | 1,102 | 1,102 | 1,089 | 1,098 | +1.43% | 984,400 | 6875億8375万 | +0.32% | 22.35 | 3.18 |
| 03/09 | 1,085 | 1,089 | 1,072 | 1,082 | +1.17% | 1,442,600 | 6778億7300万 | -1.64% | 22.03 | 3.13 |
| 03/08 | 1,079 | 1,085 | 1,066 | 1,070 | +0.75% | 910,200 | 6700億4175万 | -3.3% | 21.78 | 3.1 |
| 03/07 | 1,066 | 1,079 | 1,061 | 1,062 | -1.12% | 1,245,000 | 6650億2975万 | -4.54% | 21.62 | 3.07 |
| 03/06 | 1,076 | 1,087 | 1,071 | 1,074 | +0.47% | 816,400 | 6725億4775万 | -4.07% | 21.86 | 3.11 |
| 03/05 | 1,050 | 1,072 | 1,049 | 1,069 | +1.18% | 1,262,400 | 6694億1525万 | -5.19% | 21.76 | 3.09 |
| 03/02 | 1,054 | 1,064 | 1,052 | 1,056 | -1.9% | 816,600 | 6615億8400万 | -6.96% | 21.5 | 3.06 |
| 03/01 | 1,095 | 1,095 | 1,071 | 1,077 | -2.67% | 1,055,400 | 6744億2725万 | -5.9% | 21.92 | 3.12 |
| 02/28 | 1,099 | 1,118 | 1,098 | 1,106 | +0.45% | 1,446,600 | 6929億900万 | -3.91% | 22.52 | 3.2 |
| 02/27 | 1,110 | 1,112 | 1,093 | 1,101 | -0.05% | 806,000 | 6897億7650万 | -4.84% | 22.42 | 3.19 |
| 02/26 | 1,102 | 1,105 | 1,091 | 1,102 | +1.15% | 694,400 | 6900億8975万 | -5.21% | 22.43 | 3.19 |
| 02/23 | 1,083 | 1,091 | 1,077 | 1,089 | +1.3% | 786,400 | 6822億5850万 | -6.68% | 22.18 | 3.15 |
| 02/22 | 1,086 | 1,087 | 1,071 | 1,075 | -2.67% | 1,256,400 | 6734億8750万 | -8.35% | 21.89 | 3.11 |
| 02/21 | 1,109 | 1,117 | 1,101 | 1,105 | -0.45% | 1,321,600 | 6919億6925万 | -6.4% | 22.49 | 3.2 |
| 02/20 | 1,097 | 1,115 | 1,093 | 1,110 | +0.77% | 1,040,800 | 6951億175万 | -6.37% | 22.59 | 3.21 |
| 02/19 | 1,092 | 1,104 | 1,079 | 1,101 | +1.71% | 994,400 | 6897億7650万 | -7.4% | 22.42 | 3.19 |
| 02/16 | 1,077 | 1,091 | 1,073 | 1,083 | +1.41% | 2,155,200 | 6781億8625万 | -9.34% | 22.04 | 3.13 |
| 02/15 | 1,066 | 1,075 | 1,063 | 1,068 | +0.38% | 1,340,600 | 6687億8875万 | -11.04% | 21.74 | 3.09 |
| 02/14 | 1,089 | 1,095 | 1,059 | 1,064 | -2.3% | 1,565,600 | 6662億8275万 | -11.89% | 21.66 | 3.08 |
| 02/13 | 1,094 | 1,108 | 1,081 | 1,089 | -0.37% | 2,133,600 | 6819億4525万 | -10.26% | 22.17 | 3.15 |
| 02/09 | 1,089 | 1,099 | 1,084 | 1,093 | -2.98% | 1,350,600 | 6844億5125万 | -10.3% | 22.25 | 3.16 |
| 02/08 | 1,130 | 1,145 | 1,124 | 1,126 | +0.13% | 1,356,800 | 7054億3900万 | -7.93% | 22.93 | 3.26 |
| 02/07 | 1,144 | 1,178 | 1,124 | 1,125 | -1.32% | 2,034,200 | 7044億9925万 | -8.28% | 22.9 | 3.26 |
| 02/06 | 1,143 | 1,157 | 1,120 | 1,140 | -5% | 2,718,800 | 7138億9675万 | -7.36% | 23.2 | 3.3 |
| 02/05 | 1,210 | 1,216 | 1,198 | 1,200 | -3.03% | 959,600 | 7514億8675万 | -2.8% | 24.43 | 3.47 |
| 02/02 | 1,220 | 1,241 | 1,218 | 1,237 | -0.24% | 1,194,000 | 7749億8050万 | +0.16% | 25.19 | 3.58 |
| 02/01 | 1,220 | 1,242 | 1,219 | 1,240 | +2.06% | 1,110,000 | 7768億6000万 | +0.4% | 25.25 | 3.59 |
| 01/31 | 1,230 | 1,247 | 1,215 | 1,215 | -2.29% | 1,566,000 | 7611億9750万 | -1.54% | 24.74 | 3.52 |
| 01/30 | 1,273 | 1,280 | 1,243 | 1,244 | -2.13% | 997,600 | 7790億5275万 | +0.85% | 25.32 | 3.6 |
| 01/29 | 1,270 | 1,275 | 1,261 | 1,271 | -0.12% | 903,000 | 7959億6825万 | +3.13% | 25.87 | 3.68 |
| 01/26 | 1,270 | 1,282 | 1,266 | 1,272 | +0.51% | 1,090,400 | 7969億800万 | +3.5% | 25.9 | 3.68 |
| 01/25 | 1,250 | 1,270 | 1,248 | 1,266 | +0.52% | 1,037,000 | 7928億3575万 | +3.22% | 25.77 | 3.66 |
| 01/24 | 1,256 | 1,265 | 1,248 | 1,259 | +0.32% | 764,800 | 7887億6350万 | +2.86% | 25.64 | 3.65 |
| 01/23 | 1,243 | 1,257 | 1,241 | 1,255 | +1.7% | 580,800 | 7862億5750万 | +2.7% | 25.56 | 3.63 |
| 01/22 | 1,248 | 1,250 | 1,226 | 1,234 | +0.33% | 759,400 | 7731億100万 | +1.15% | 25.13 | 3.57 |
| 01/19 | 1,234 | 1,235 | 1,225 | 1,230 | +0.08% | 442,800 | 7705億9500万 | +0.9% | 25.05 | 3.56 |
| 01/18 | 1,255 | 1,256 | 1,229 | 1,229 | -0.93% | 1,033,600 | 7699億6850万 | +0.9% | 25.03 | 3.56 |
| 01/17 | 1,223 | 1,242 | 1,223 | 1,241 | +0.94% | 901,400 | 7771億7325万 | +1.93% | 25.26 | 3.59 |
| 01/16 | 1,222 | 1,232 | 1,219 | 1,229 | +0.53% | 792,400 | 7699億6850万 | +1.15% | 25.03 | 3.56 |
| 01/15 | 1,231 | 1,233 | 1,219 | 1,223 | -0.16% | 838,800 | 7658億9625万 | +0.78% | 24.89 | 3.54 |
| 01/12 | 1,230 | 1,232 | 1,223 | 1,225 | -0.65% | 985,200 | 7671億4925万 | +1.11% | 24.93 | 3.55 |
| 01/11 | 1,229 | 1,233 | 1,223 | 1,233 | -0.08% | 922,200 | 7721億6125万 | +2.03% | 25.1 | 3.57 |
| 01/10 | 1,226 | 1,236 | 1,217 | 1,234 | +1.19% | 1,343,200 | 7727億8775万 | +2.37% | 25.12 | 3.57 |
| 01/09 | 1,234 | 1,234 | 1,209 | 1,219 | -0.2% | 1,486,600 | 7637億350万 | +1.33% | 24.82 | 3.53 |
| 01/05 | 1,223 | 1,223 | 1,211 | 1,222 | +0.29% | 1,079,400 | 7652億6975万 | +1.62% | 24.87 | 3.54 |
| 01/04 | 1,210 | 1,218 | 1,189 | 1,218 | +2.1% | 1,322,600 | 7630億7700万 | +1.42% | 24.8 | 3.53 |
| 2017 |
| 12/29 | 1,217 | 1,218 | 1,190 | 1,193 | -2.49% | 1,268,600 | 7474億1450万 | -0.42% | 24.29 | 3.45 |
| 12/28 | 1,234 | 1,234 | 1,220 | 1,224 | -0.89% | 440,200 | 7665億2275万 | +2.21% | 24.91 | 3.54 |
| 12/27 | 1,229 | 1,239 | 1,224 | 1,235 | +0.08% | 445,200 | 7734億1425万 | +3.39% | 25.14 | 3.57 |
| 12/26 | 1,229 | 1,239 | 1,227 | 1,234 | +0.45% | 560,400 | 7727億8775万 | +3.57% | 25.12 | 3.57 |
| 12/25 | 1,215 | 1,231 | 1,215 | 1,228 | +1.15% | 607,200 | 7693億4200万 | +3.37% | 25.01 | 3.56 |
| 12/22 | 1,206 | 1,216 | 1,206 | 1,214 | +0.41% | 504,000 | 7605億7100万 | +2.45% | 24.72 | 3.52 |
| 12/21 | 1,193 | 1,210 | 1,193 | 1,209 | +1.04% | 693,400 | 7574億3850万 | +2.11% | 24.62 | 3.5 |
| 12/20 | 1,199 | 1,206 | 1,188 | 1,197 | -0.25% | 1,041,400 | 7496億725万 | +1.23% | 24.36 | 3.46 |
| 12/19 | 1,232 | 1,232 | 1,192 | 1,200 | -0.58% | 1,654,400 | 7514億8675万 | +1.48% | 24.43 | 3.47 |
| 12/18 | 1,217 | 1,217 | 1,203 | 1,207 | +0.21% | 996,600 | 7558億7225万 | +2.07% | 24.57 | 3.49 |
| 12/15 | 1,204 | 1,210 | 1,193 | 1,204 | -0.78% | 1,585,800 | 7543億600万 | +1.78% | 24.52 | 3.49 |
| 12/14 | 1,219 | 1,219 | 1,206 | 1,214 | +0.37% | 818,000 | 7602億5775万 | +2.41% | 24.71 | 3.51 |
| 12/13 | 1,208 | 1,218 | 1,205 | 1,209 | +0.08% | 1,000,400 | 7574億3850万 | +1.94% | 24.62 | 3.5 |
| 12/12 | 1,214 | 1,218 | 1,203 | 1,208 | -0.45% | 767,200 | 7568億1200万 | +1.77% | 24.6 | 3.5 |
| 12/11 | 1,200 | 1,214 | 1,192 | 1,214 | +1.21% | 880,600 | 7602億5775万 | +2.41% | 24.71 | 3.51 |
| 12/08 | 1,164 | 1,199 | 1,164 | 1,199 | +0.42% | 1,465,200 | 7511億7350万 | +1.52% | 24.42 | 3.47 |
| 12/07 | 1,173 | 1,196 | 1,169 | 1,194 | +2.67% | 1,304,400 | 7480億4100万 | +1.27% | 24.31 | 3.46 |
| 12/06 | 1,172 | 1,178 | 1,160 | 1,163 | -1.11% | 1,049,400 | 7286億1950万 | -1.19% | 23.68 | 3.37 |
| 12/05 | 1,155 | 1,180 | 1,150 | 1,176 | +1.99% | 1,133,400 | 7367億6400万 | 0% | 23.95 | 3.41 |
| 12/04 | 1,178 | 1,180 | 1,152 | 1,153 | -1.45% | 1,288,400 | 7223億5450万 | -1.87% | 23.48 | 3.34 |
| 12/01 | 1,186 | 1,186 | 1,169 | 1,170 | -1.06% | 826,400 | 7330億500万 | -0.34% | 23.82 | 3.39 |
| 11/30 | 1,190 | 1,191 | 1,174 | 1,183 | -0.71% | 2,731,600 | 7408億3625万 | +0.9% | 24.08 | 3.42 |
| 11/29 | 1,182 | 1,194 | 1,178 | 1,191 | +0.93% | 1,222,000 | 7461億6150万 | +1.71% | 24.25 | 3.45 |
| 11/28 | 1,173 | 1,183 | 1,167 | 1,180 | +1.77% | 1,098,400 | 7392億7000万 | +0.85% | 24.03 | 3.42 |
| 11/27 | 1,159 | 1,167 | 1,153 | 1,160 | +0.48% | 815,600 | 7264億2675万 | -0.81% | 23.61 | 3.36 |
| 11/24 | 1,142 | 1,155 | 1,140 | 1,154 | +0.26% | 878,800 | 7229億8100万 | -1.2% | 23.5 | 3.34 |
| 11/22 | 1,158 | 1,160 | 1,149 | 1,151 | -0.3% | 790,600 | 7211億150万 | -1.46% | 23.44 | 3.33 |
| 11/21 | 1,153 | 1,171 | 1,149 | 1,155 | -0.39% | 1,202,000 | 7232億9425万 | -1.16% | 23.51 | 3.34 |
| 11/20 | 1,155 | 1,166 | 1,149 | 1,159 | -1.49% | 1,813,400 | 7261億1350万 | -0.77% | 23.6 | 3.36 |
| 11/17 | 1,177 | 1,191 | 1,174 | 1,177 | +0.04% | 1,298,400 | 7370億7725万 | +0.81% | 23.96 | 3.41 |
| 11/16 | 1,159 | 1,183 | 1,151 | 1,176 | +0.9% | 901,600 | 7367億6400万 | +0.86% | 23.95 | 3.41 |
| 11/15 | 1,179 | 1,187 | 1,165 | 1,166 | -2.31% | 1,210,800 | 7301億8575万 | +0.04% | 23.73 | 3.38 |
| 11/14 | 1,199 | 1,209 | 1,191 | 1,193 | -1.16% | 799,600 | 7474億1450万 | +2.4% | 24.29 | 3.45 |
| 11/13 | 1,213 | 1,217 | 1,205 | 1,207 | -1.83% | 1,177,800 | 7561億8550万 | +3.78% | 24.58 | 3.5 |
| 11/10 | 1,232 | 1,248 | 1,228 | 1,230 | -1.72% | 1,081,800 | 7702億8175万 | +5.99% | 25.04 | 3.56 |
| 11/09 | 1,253 | 1,270 | 1,239 | 1,251 | +0.6% | 2,165,800 | 7837億5150万 | +8.12% | 25.47 | 3.62 |
| 11/08 | 1,225 | 1,244 | 1,220 | 1,244 | +1.43% | 2,463,000 | 7790億5275万 | +7.85% | 25.32 | 3.6 |
| 11/07 | 1,176 | 1,231 | 1,175 | 1,226 | +6.52% | 2,452,400 | 7680億8900万 | +6.79% | 24.97 | 3.55 |
| 11/06 | 1,138 | 1,153 | 1,136 | 1,151 | +1.95% | 1,456,800 | 7211億150万 | +0.52% | 23.44 | 3.33 |
| 11/02 | 1,146 | 1,148 | 1,129 | 1,129 | -1.44% | 1,166,200 | 7073億1850万 | -1.31% | 22.99 | 3.27 |
| 11/01 | 1,150 | 1,150 | 1,138 | 1,146 | +0.48% | 741,400 | 7176億5575万 | +0.22% | 23.33 | 3.32 |
