株価チャート
2017/08/25~2018/01/23
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→1.1 |
2023 | 4/1, 株式分割 1→1.1 |
2022 | 4/1, 株式分割 1→1.1 |
2020 | 4/1, 株式分割 1→1.1 |
2019 | 4/1, 株式分割 1→1.1 |
2018 | 4/1, 株式分割 1→1.1 |
2018 |
01/23 | 984 | 991 | 980 | 990 | +1.62% | 31,888 | 296億2691万 | +5.27% | 27.63 | 3.76 |
01/22 | 974 | 980 | 966 | 974 | +0.82% | 42,517 | 291億5369万 | +3.92% | 27.19 | 3.7 |
01/19 | 968 | 970 | 964 | 966 | -0.12% | 41,277 | 289億1708万 | +3.52% | 26.97 | 3.67 |
01/18 | 998 | 998 | 966 | 967 | -2.28% | 92,121 | 289億5088万 | +4.08% | 27 | 3.67 |
01/17 | 988 | 999 | 986 | 990 | +0.17% | 46,415 | 296億2691万 | +6.98% | 27.63 | 3.76 |
01/16 | 979 | 992 | 978 | 988 | +1.33% | 60,410 | 295億7620万 | +7.37% | 27.58 | 3.75 |
01/15 | 974 | 982 | 972 | 975 | +0.12% | 54,033 | 291億8749万 | +6.54% | 27.22 | 3.7 |
01/12 | 971 | 981 | 964 | 974 | +0.29% | 56,513 | 291億5369万 | +6.88% | 27.19 | 3.7 |
01/11 | 955 | 971 | 953 | 971 | +2.08% | 52,084 | 290億6918万 | +7.04% | 27.11 | 3.69 |
01/10 | 948 | 965 | 943 | 951 | +0.3% | 64,662 | 284億7766万 | +5.33% | 26.56 | 3.61 |
01/09 | 932 | 949 | 927 | 948 | +1.76% | 57,753 | 283億9316万 | +5.49% | 26.48 | 3.6 |
01/05 | 933 | 933 | 922 | 932 | -0.06% | 39,683 | 279億304万 | +4.24% | 26.02 | 3.54 |
01/04 | 916 | 933 | 914 | 933 | +2.04% | 59,702 | 279億1994万 | +4.66% | 26.04 | 3.54 |
2017 |
12/29 | 914 | 920 | 912 | 914 | +0.19% | 33,837 | 273億6221万 | +3.03% | 25.52 | 3.47 |
12/28 | 923 | 923 | 911 | 912 | -1.7% | 50,312 | 273億1151万 | +3.07% | 25.47 | 3.46 |
12/27 | 912 | 929 | 910 | 928 | +1.99% | 29,408 | 277億8473万 | +5.21% | 25.91 | 3.52 |
12/26 | 910 | 930 | 909 | 910 | +0.12% | 37,380 | 272億4391万 | +3.64% | 25.41 | 3.45 |
12/25 | 909 | 922 | 905 | 909 | 0% | 31,888 | 272億1011万 | +3.86% | 25.38 | 3.45 |
12/22 | 908 | 915 | 898 | 909 | +0.25% | 34,368 | 272億1011万 | +4.34% | 25.38 | 3.45 |
12/21 | 906 | 910 | 903 | 907 | -0.12% | 28,699 | 271億4250万 | +4.44% | 25.31 | 3.44 |
12/20 | 898 | 914 | 898 | 908 | +0.82% | 36,140 | 271億7631万 | +5.18% | 25.35 | 3.45 |
12/19 | 907 | 907 | 899 | 900 | +0.19% | 43,403 | 269億5660万 | +4.69% | 25.14 | 3.42 |
12/18 | 920 | 932 | 894 | 899 | -1.42% | 83,618 | 269億590万 | +4.74% | 25.09 | 3.41 |
12/15 | 923 | 933 | 904 | 912 | -1.64% | 96,019 | 272億9461万 | +6.62% | 25.46 | 3.46 |
12/14 | 931 | 931 | 909 | 927 | +0.24% | 69,268 | 277億5093万 | +8.66% | 25.88 | 3.52 |
12/13 | 882 | 931 | 882 | 925 | +5.13% | 137,473 | 276億8333万 | +9.03% | 25.82 | 3.51 |
12/12 | 873 | 887 | 861 | 879 | +0.91% | 58,284 | 263億3127万 | +4.2% | 24.56 | 3.34 |
12/11 | 866 | 873 | 860 | 872 | +1.65% | 25,333 | 260億9466万 | +3.51% | 24.34 | 3.31 |
12/08 | 856 | 878 | 856 | 857 | -1.94% | 71,571 | 256億7214万 | +2.08% | 23.94 | 3.25 |
12/07 | 862 | 882 | 861 | 874 | +2.24% | 32,597 | 261億7917万 | +4.34% | 24.42 | 3.32 |
12/06 | 878 | 883 | 855 | 855 | -2.32% | 67,851 | 256億454万 | +2.42% | 23.88 | 3.25 |
12/05 | 885 | 887 | 872 | 875 | -0.06% | 61,473 | 262億1297万 | +5.1% | 24.45 | 3.32 |
12/04 | 873 | 877 | 864 | 876 | +1.97% | 49,072 | 262億2987万 | +5.55% | 24.46 | 3.33 |
12/01 | 848 | 868 | 848 | 859 | +1.26% | 49,427 | 257億2285万 | +3.89% | 23.99 | 3.26 |
11/30 | 845 | 852 | 839 | 848 | +0.87% | 30,648 | 254億173万 | +2.84% | 23.69 | 3.22 |
11/29 | 843 | 848 | 840 | 841 | +0.4% | 25,333 | 251億8202万 | +2.32% | 23.49 | 3.19 |
11/28 | 849 | 853 | 836 | 838 | -1.33% | 50,844 | 250億8062万 | +2.16% | 23.39 | 3.18 |
11/27 | 849 | 852 | 843 | 849 | +0.13% | 25,865 | 254億1863万 | +3.91% | 23.71 | 3.22 |
11/24 | 844 | 851 | 835 | 848 | +1.56% | 22,853 | 253億8483万 | +4.16% | 23.67 | 3.22 |
11/22 | 847 | 847 | 835 | 835 | -0.54% | 27,636 | 249億9612万 | +3.07% | 23.31 | 3.17 |
11/21 | 835 | 842 | 830 | 839 | +1.23% | 21,790 | 251億3132万 | +3.88% | 23.44 | 3.19 |
11/20 | 813 | 837 | 811 | 829 | +2.01% | 33,660 | 248億2711万 | +3.01% | 23.15 | 3.15 |
11/17 | 832 | 833 | 805 | 813 | -1.23% | 48,541 | 243億3699万 | +1.35% | 22.7 | 3.09 |
11/16 | 799 | 835 | 795 | 823 | +2.82% | 50,135 | 246億4120万 | +2.88% | 22.98 | 3.12 |
11/15 | 830 | 834 | 791 | 800 | -3.86% | 76,177 | 239億6517万 | +0.56% | 22.35 | 3.04 |
11/14 | 835 | 839 | 824 | 833 | +0.2% | 23,739 | 249億2851万 | +4.86% | 23.25 | 3.16 |
11/13 | 842 | 842 | 823 | 831 | -1.27% | 28,699 | 248億7781万 | +5.04% | 23.2 | 3.15 |
11/10 | 844 | 844 | 826 | 842 | -1.06% | 30,825 | 251億9893万 | +6.94% | 23.5 | 3.19 |
11/09 | 824 | 869 | 822 | 851 | +4% | 76,709 | 254億6934万 | +8.64% | 23.75 | 3.23 |
11/08 | 807 | 824 | 804 | 818 | +0.91% | 38,797 | 244億8910万 | +5% | 22.84 | 3.1 |
11/07 | 824 | 824 | 802 | 811 | -1.85% | 51,552 | 242億6939万 | +4.46% | 22.63 | 3.08 |
11/06 | 818 | 843 | 818 | 826 | +1.11% | 46,415 | 247億2571万 | +6.83% | 23.06 | 3.13 |
11/02 | 815 | 818 | 809 | 817 | +0.28% | 25,688 | 244億5529万 | +6.08% | 22.81 | 3.1 |
11/01 | 807 | 817 | 804 | 815 | +0.91% | 35,254 | 243億8769万 | +6.34% | 22.74 | 3.09 |
10/31 | 804 | 807 | 796 | 807 | +0.49% | 29,054 | 241億6798万 | +5.93% | 22.54 | 3.06 |
10/30 | 807 | 807 | 799 | 803 | -0.49% | 37,026 | 240億4968万 | +5.83% | 22.43 | 3.05 |
10/27 | 804 | 808 | 799 | 807 | +0.56% | 23,562 | 241億6798万 | +6.77% | 22.54 | 3.06 |
10/26 | 790 | 806 | 790 | 803 | +1.86% | 40,746 | 240億3278万 | +6.74% | 22.41 | 3.05 |
10/25 | 785 | 790 | 785 | 788 | +0.36% | 17,538 | 235億9336万 | +5.21% | 22 | 2.99 |
10/24 | 789 | 795 | 781 | 785 | +0.07% | 55,981 | 235億886万 | +5.11% | 21.92 | 2.98 |
10/23 | 774 | 785 | 774 | 785 | +1.39% | 25,688 | 234億9196万 | +5.46% | 21.91 | 2.98 |
10/20 | 763 | 785 | 755 | 774 | +1.93% | 50,135 | 231億7084万 | +4.3% | 21.61 | 2.94 |
10/19 | 760 | 765 | 756 | 759 | -0.59% | 21,082 | 227億3142万 | +2.74% | 21.2 | 2.88 |
10/18 | 771 | 771 | 761 | 764 | -0.88% | 20,727 | 228億6663万 | +3.49% | 21.33 | 2.9 |
10/17 | 776 | 777 | 770 | 771 | -0.58% | 30,648 | 230億6944万 | +4.69% | 21.52 | 2.92 |
10/16 | 761 | 778 | 761 | 775 | +1.93% | 47,655 | 232億464万 | +5.59% | 21.64 | 2.94 |
10/13 | 755 | 767 | 753 | 760 | +2.2% | 70,508 | 227億6523万 | +3.87% | 21.23 | 2.89 |
10/12 | 743 | 747 | 741 | 744 | +0.15% | 11,692 | 222億7511万 | +1.91% | 20.77 | 2.82 |
10/11 | 740 | 744 | 740 | 743 | 0% | 7,618 | 222億4130万 | +1.9% | 20.74 | 2.82 |
10/10 | 742 | 745 | 740 | 743 | -0.15% | 13,287 | 222億4130万 | +1.9% | 20.74 | 2.82 |
10/06 | 743 | 745 | 739 | 744 | -0.38% | 16,298 | 222億7511万 | +2.19% | 20.77 | 2.82 |
10/05 | 746 | 750 | 745 | 747 | -0.3% | 12,755 | 223億5961万 | +2.72% | 20.85 | 2.83 |
10/04 | 750 | 753 | 748 | 749 | 0% | 15,413 | 224億2721万 | +3.32% | 20.92 | 2.84 |
10/03 | 748 | 751 | 745 | 749 | +0.76% | 22,676 | 224億2721万 | +3.6% | 20.92 | 2.84 |
10/02 | 748 | 748 | 742 | 743 | +1.31% | 28,699 | 222億5821万 | +2.97% | 20.76 | 2.82 |
09/29 | 734 | 737 | 732 | 734 | +0.46% | 18,601 | 219億7089万 | +1.92% | 20.49 | 2.79 |
09/28 | 727 | 731 | 727 | 730 | +0.54% | 10,275 | 218億6949万 | +1.59% | 20.4 | 2.77 |
09/27 | 725 | 728 | 723 | 726 | +0.16% | 8,149 | 217億5118万 | +1.32% | 20.29 | 2.76 |
09/26 | 723 | 725 | 720 | 725 | +0.39% | 22,676 | 217億1738万 | +1.31% | 20.26 | 2.75 |
09/25 | 724 | 726 | 720 | 723 | 0% | 20,550 | 216億3288万 | +1.05% | 20.18 | 2.74 |
09/22 | 723 | 728 | 721 | 723 | -0.16% | 9,212 | 216億3288万 | +1.19% | 20.18 | 2.74 |
09/21 | 722 | 727 | 722 | 724 | +0.23% | 15,590 | 216億6668万 | +1.49% | 20.21 | 2.75 |
09/20 | 725 | 725 | 721 | 722 | -0.31% | 14,172 | 216億1598万 | +1.4% | 20.16 | 2.74 |
09/19 | 721 | 724 | 721 | 724 | +0.47% | 20,196 | 216億8358万 | +1.72% | 20.22 | 2.75 |
09/15 | 716 | 721 | 716 | 721 | -0.16% | 7,263 | 215億8218万 | +1.38% | 20.13 | 2.74 |
09/14 | 717 | 723 | 715 | 722 | +0.31% | 16,298 | 216億1598万 | +1.68% | 20.16 | 2.74 |
09/13 | 723 | 726 | 720 | 720 | -0.62% | 13,110 | 215億4838万 | +1.51% | 20.1 | 2.73 |
09/12 | 728 | 728 | 724 | 724 | +0.23% | 13,110 | 216億8358万 | +2.15% | 20.22 | 2.75 |
09/11 | 728 | 728 | 722 | 723 | +0.87% | 20,373 | 216億3288万 | +1.91% | 20.18 | 2.74 |
09/08 | 728 | 728 | 716 | 716 | +0.08% | 32,774 | 214億4697万 | +1.17% | 20 | 2.72 |
09/07 | 720 | 720 | 715 | 716 | -0.47% | 7,972 | 214億3007万 | +1.1% | 19.99 | 2.72 |
09/06 | 716 | 725 | 715 | 719 | +0.47% | 10,984 | 215億3148万 | +1.57% | 20.08 | 2.73 |
09/05 | 734 | 734 | 712 | 716 | -2.46% | 21,967 | 214億3007万 | +1.24% | 19.99 | 2.72 |
09/04 | 734 | 734 | 728 | 734 | +0.31% | 25,333 | 219億7089万 | +3.94% | 20.49 | 2.79 |
09/01 | 723 | 732 | 719 | 732 | +2.05% | 24,270 | 219億329万 | +3.77% | 20.43 | 2.78 |
08/31 | 705 | 719 | 703 | 717 | +1.93% | 30,825 | 214億6387万 | +1.97% | 20.02 | 2.72 |
08/30 | 706 | 707 | 703 | 703 | +0.16% | 9,744 | 210億5826万 | +0.19% | 19.64 | 2.67 |
08/29 | 708 | 708 | 701 | 702 | -0.8% | 7,441 | 210億2445万 | +0.03% | 19.61 | 2.67 |
08/28 | 706 | 708 | 701 | 708 | +0.8% | 18,956 | 211億9346万 | +0.98% | 19.77 | 2.69 |
08/25 | 692 | 702 | 692 | 702 | +0.65% | 13,464 | 210億2445万 | +0.32% | 19.61 | 2.67 |