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 | 1/1, 株式分割 1→5 |
| 2018 |
| 03/30 | 813 | 816 | 802 | 809 | +1.13% | 2,878,000 | 8413億6000万 | +0.12% | 4.92 | 0.92 |
| 03/29 | 807 | 825 | 792 | 800 | +0.38% | 4,768,500 | 8320億 | -0.87% | 4.86 | 0.91 |
| 03/28 | 798 | 801 | 786 | 797 | -1.97% | 3,363,500 | 8288億8000万 | -1.36% | 4.85 | 0.91 |
| 03/27 | 778 | 813 | 775 | 813 | +5.04% | 4,239,000 | 8455億2000万 | +0.62% | 4.94 | 0.92 |
| 03/26 | 760 | 774 | 757 | 774 | +0.52% | 2,923,000 | 8049億6000万 | -4.09% | 4.71 | 0.88 |
| 03/23 | 797 | 801 | 768 | 770 | -7.12% | 4,791,500 | 8008億 | -4.7% | 4.68 | 0.87 |
| 03/22 | 796 | 830 | 796 | 829 | +5.2% | 4,825,500 | 8621億6000万 | +2.6% | 5.04 | 0.94 |
| 03/20 | 785 | 788 | 766 | 788 | +0.25% | 2,336,500 | 8195億2000万 | -2.11% | 4.79 | 0.9 |
| 03/19 | 792 | 796 | 783 | 786 | -0.13% | 2,203,500 | 8174億4000万 | -2.24% | 4.78 | 0.89 |
| 03/16 | 788 | 793 | 784 | 787 | -0.38% | 3,896,500 | 8184億8000万 | -1.99% | 4.78 | 0.89 |
| 03/15 | 810 | 812 | 787 | 790 | -3.66% | 4,066,000 | 8216億 | -1.62% | 4.8 | 0.9 |
| 03/14 | 806 | 824 | 801 | 820 | +0.49% | 2,943,000 | 8528億 | +2.24% | 4.99 | 0.93 |
| 03/13 | 827 | 829 | 807 | 816 | -2.51% | 3,875,500 | 8486億4000万 | +2% | 4.96 | 0.93 |
| 03/12 | 834 | 840 | 827 | 837 | +3.21% | 3,349,500 | 8704億8000万 | +4.76% | 5.09 | 0.95 |
| 03/09 | 823 | 836 | 807 | 811 | -1.46% | 5,394,000 | 8434億4000万 | +1.5% | 4.93 | 0.92 |
| 03/08 | 835 | 838 | 813 | 823 | +0.24% | 4,142,000 | 8559億2000万 | +2.75% | 5 | 0.93 |
| 03/07 | 821 | 825 | 806 | 821 | -1.32% | 4,184,000 | 8538億4000万 | +2.5% | 4.99 | 0.93 |
| 03/06 | 806 | 835 | 806 | 832 | +5.18% | 4,749,000 | 8652億8000万 | +3.87% | 5.06 | 0.95 |
| 03/05 | 787 | 800 | 781 | 791 | -1.25% | 4,148,500 | 8226億4000万 | -1.37% | 4.81 | 0.9 |
| 03/02 | 786 | 807 | 786 | 801 | -0.62% | 6,340,500 | 8330億4000万 | -0.37% | 4.87 | 0.91 |
| 03/01 | 813 | 813 | 797 | 806 | -2.3% | 5,641,000 | 8382億4000万 | -0.12% | 4.9 | 0.92 |
| 02/28 | 837 | 841 | 823 | 825 | -1.67% | 5,509,500 | 8580億 | +1.98% | 5.02 | 0.94 |
| 02/27 | 836 | 839 | 825 | 839 | +2.19% | 4,051,500 | 8725億6000万 | +3.45% | 5.1 | 0.95 |
| 02/26 | 838 | 842 | 814 | 821 | -0.12% | 4,681,000 | 8538億4000万 | +1.11% | 4.99 | 0.93 |
| 02/23 | 799 | 825 | 795 | 822 | +4.31% | 4,015,500 | 8548億8000万 | +0.98% | 5 | 0.93 |
| 02/22 | 796 | 798 | 780 | 788 | -1.75% | 5,933,000 | 8195億2000万 | -3.31% | 4.79 | 0.9 |
| 02/21 | 805 | 811 | 795 | 802 | 0% | 4,094,000 | 8340億8000万 | -1.96% | 4.88 | 0.91 |
| 02/20 | 806 | 808 | 794 | 802 | -0.25% | 3,949,500 | 8340億8000万 | -2.31% | 4.88 | 0.91 |
| 02/19 | 784 | 805 | 783 | 804 | +3.21% | 3,615,000 | 8361億6000万 | -2.43% | 4.89 | 0.91 |
| 02/16 | 770 | 780 | 764 | 779 | +1.3% | 3,845,500 | 8101億6000万 | -5.92% | 4.74 | 0.88 |
| 02/15 | 790 | 795 | 767 | 769 | +0.92% | 7,016,500 | 7997億6000万 | -7.68% | 4.67 | 0.87 |
| 02/14 | 747 | 778 | 745 | 762 | +0.79% | 5,643,000 | 7924億8000万 | -9.07% | 4.63 | 0.87 |
| 02/13 | 774 | 777 | 754 | 756 | -1.43% | 7,189,000 | 7862億4000万 | -10.32% | 4.6 | 0.86 |
| 02/09 | 757 | 778 | 754 | 767 | -2.29% | 6,392,500 | 7976億8000万 | -9.55% | 4.66 | 0.87 |
| 02/08 | 774 | 798 | 773 | 785 | +0.51% | 6,607,000 | 8164億 | -8.08% | 4.77 | 0.89 |
| 02/07 | 784 | 805 | 774 | 781 | +2.49% | 7,515,500 | 8122億4000万 | -9.08% | 4.75 | 0.89 |
| 02/06 | 740 | 766 | 738 | 762 | -4.51% | 10,077,000 | 7924億8000万 | -11.81% | 4.63 | 0.87 |
| 02/05 | 810 | 817 | 795 | 798 | -4.77% | 6,025,000 | 8299億2000万 | -8.38% | 4.85 | 0.91 |
| 02/02 | 846 | 856 | 829 | 838 | -1.41% | 4,460,500 | 8715億2000万 | -4.23% | 5.09 | 0.95 |
| 02/01 | 812 | 853 | 812 | 850 | +4.17% | 5,285,000 | 8840億 | -3.19% | 5.17 | 0.97 |
| 01/31 | 812 | 829 | 812 | 816 | -1.81% | 4,522,000 | 8486億4000万 | -7.27% | 4.96 | 0.93 |
| 01/30 | 856 | 857 | 828 | 831 | -3.37% | 5,165,000 | 8642億4000万 | -5.78% | 5.05 | 0.94 |
| 01/29 | 836 | 862 | 835 | 860 | +2.75% | 5,139,000 | 8944億 | -2.71% | 5.23 | 0.98 |
| 01/26 | 862 | 862 | 828 | 837 | -4.34% | 8,867,000 | 8704億8000万 | -5.21% | 5.09 | 0.95 |
| 01/25 | 859 | 877 | 858 | 875 | +1.98% | 5,489,500 | 9100億 | -1.02% | 5.32 | 0.99 |
| 01/24 | 870 | 872 | 855 | 858 | -1.49% | 4,889,500 | 8923億2000万 | -2.94% | 5.22 | 0.97 |
| 01/23 | 876 | 878 | 864 | 871 | -0.11% | 3,859,000 | 9058億4000万 | -1.47% | 5.3 | 0.99 |
| 01/22 | 868 | 872 | 864 | 872 | +0.23% | 2,764,500 | 9068億8000万 | -1.25% | 5.3 | 0.99 |
| 01/19 | 850 | 870 | 850 | 870 | +2.59% | 3,814,500 | 9048億 | -1.47% | 5.29 | 0.99 |
| 01/18 | 858 | 867 | 843 | 848 | -0.59% | 5,830,500 | 8819億2000万 | -3.64% | 5.16 | 0.96 |
| 01/17 | 870 | 876 | 847 | 853 | -3.62% | 7,698,500 | 8871億2000万 | -2.85% | 5.19 | 0.97 |
| 01/16 | 880 | 889 | 873 | 885 | +0.23% | 3,196,500 | 9204億 | +1.14% | 5.38 | 1.01 |
| 01/15 | 900 | 900 | 881 | 883 | -1.23% | 5,013,000 | 9183億2000万 | +1.49% | 5.37 | 1 |
| 01/12 | 900 | 902 | 886 | 894 | -0.22% | 5,988,000 | 9297億6000万 | +3.23% | 5.43 | 1.02 |
| 01/11 | 890 | 902 | 882 | 896 | -0.44% | 5,795,000 | 9318億4000万 | +4.07% | 5.45 | 1.02 |
| 01/10 | 884 | 908 | 884 | 900 | +1.81% | 5,584,500 | 9360億 | +5.02% | 5.47 | 1.02 |
| 01/09 | 904 | 906 | 884 | 884 | -1.45% | 6,701,000 | 9193億6000万 | +3.88% | 5.37 | 1 |
| 01/05 | 922 | 925 | 893 | 897 | -2.29% | 6,750,500 | 9328億8000万 | +6.03% | 5.45 | 1.02 |
| 01/04 | 924 | 932 | 915 | 918 | +1.44% | 5,446,500 | 9547億2000万 | +9.42% | 5.58 | 1.04 |
| 2017 |
| 12/29 | 908 | 916 | 901 | 905 | +0.11% | 2,980,500 | 9412億 | +8.64% | 5.5 | 1.03 |
| 12/28 | 920 | 920 | 899 | 904 | -2.59% | 4,397,000 | 9401億6000万 | +9.44% | 5.5 | 1.03 |
| 12/27 | 920 | 938 | 914 | 928 | +2.65% | 3,880,500 | 9651億2000万 | +13.17% | 5.64 | 1.05 |
| 12/26 | 910 | 916 | 901 | 904 | -0.33% | 2,565,000 | 9401億6000万 | +11.33% | 5.5 | 1.03 |
| 12/25 | 900 | 909 | 895 | 907 | +1.57% | 3,325,000 | 9432億8000万 | +12.81% | 5.51 | 1.03 |
| 12/22 | 889 | 905 | 888 | 893 | +0.79% | 4,433,000 | 9287億2000万 | +12.19% | 5.43 | 1.01 |
| 12/21 | 867 | 890 | 864 | 886 | +1.84% | 5,836,000 | 9214億4000万 | +12.44% | 5.39 | 1.01 |
| 12/20 | 846 | 878 | 843 | 870 | +2.96% | 6,337,500 | 9048億 | +11.68% | 5.29 | 0.99 |
| 12/19 | 848 | 854 | 827 | 845 | -1.63% | 10,245,500 | 8788億 | +9.31% | 5.14 | 0.96 |
| 12/18 | 873 | 878 | 855 | 859 | -0.92% | 6,509,500 | 8933億6000万 | +11.85% | 5.22 | 0.98 |
| 12/15 | 865 | 883 | 855 | 867 | +0.23% | 10,091,500 | 9016億8000万 | +13.78% | 5.27 | 0.98 |
| 12/14 | 851 | 875 | 848 | 865 | +1.41% | 8,611,500 | 8996億 | +14.57% | 5.26 | 0.98 |
| 12/13 | 847 | 859 | 843 | 853 | +0.47% | 6,383,500 | 8871億2000万 | +14.04% | 5.19 | 0.97 |
| 12/12 | 816 | 850 | 815 | 849 | +4.17% | 9,239,000 | 8829億6000万 | +14.42% | 5.16 | 0.96 |
| 12/11 | 808 | 816 | 799 | 815 | +3.43% | 6,793,000 | 8476億 | +10.73% | 4.95 | 0.93 |
| 12/08 | 754 | 789 | 753 | 788 | +2.6% | 6,361,000 | 8195億2000万 | +7.8% | 4.79 | 0.9 |
| 12/07 | 769 | 776 | 761 | 768 | -0.26% | 6,874,500 | 7987億2000万 | +5.79% | 4.67 | 0.87 |
| 12/06 | 776 | 786 | 766 | 770 | -1.16% | 6,337,500 | 8008億 | +6.65% | 4.68 | 0.87 |
| 12/05 | 780 | 780 | 771 | 779 | -1.02% | 4,203,500 | 8101億6000万 | +8.5% | 4.74 | 0.88 |
| 12/04 | 780 | 793 | 776 | 787 | +1.03% | 5,508,500 | 8184億8000万 | +10.38% | 4.78 | 0.89 |
| 12/01 | 760 | 780 | 758 | 779 | +3.32% | 7,996,500 | 8101億6000万 | +10.18% | 4.74 | 0.88 |
| 11/30 | 746 | 754 | 738 | 754 | +0.67% | 7,286,000 | 7841億6000万 | +7.56% | 4.58 | 0.86 |
| 11/29 | 743 | 750 | 740 | 749 | +1.63% | 4,380,000 | 7789億6000万 | +7.61% | 4.55 | 0.85 |
| 11/28 | 746 | 751 | 735 | 737 | -1.99% | 5,871,000 | 7664億8000万 | +6.66% | 4.48 | 0.84 |
| 11/27 | 755 | 759 | 744 | 752 | 0% | 4,039,500 | 7820億8000万 | +9.62% | 4.57 | 0.85 |
| 11/24 | 750 | 756 | 745 | 752 | +0.53% | 4,737,000 | 7820億8000万 | +10.43% | 4.57 | 0.85 |
| 11/22 | 737 | 750 | 731 | 748 | +2.75% | 7,359,500 | 7779億2000万 | +10.65% | 4.55 | 0.85 |
| 11/21 | 710 | 736 | 705 | 728 | +3.85% | 9,285,500 | 7571億2000万 | +8.49% | 4.43 | 0.83 |
| 11/20 | 706 | 711 | 700 | 701 | -0.43% | 4,054,500 | 7290億4000万 | +5.1% | 4.26 | 0.8 |
| 11/17 | 702 | 714 | 699 | 704 | +2.33% | 8,993,500 | 7321億6000万 | +6.02% | 4.28 | 0.8 |
| 11/16 | 680 | 696 | 671 | 688 | +1.18% | 10,238,500 | 7155億2000万 | +4.08% | 4.18 | 0.78 |
| 11/15 | 722 | 730 | 677 | 680 | -4.9% | 20,756,500 | 7072億 | +3.03% | 4.13 | 0.77 |
| 11/14 | 709 | 722 | 702 | 715 | +0.28% | 8,344,500 | 7436億 | +8.66% | 4.35 | 0.81 |
| 11/13 | 714 | 725 | 707 | 713 | 0% | 8,533,000 | 7415億2000万 | +8.85% | 4.33 | 0.81 |
| 11/10 | 681 | 716 | 681 | 713 | +3.48% | 9,258,500 | 7415億2000万 | +9.52% | 4.33 | 0.81 |
| 11/09 | 694 | 700 | 681 | 689 | -1.29% | 7,111,500 | 7165億6000万 | +6.49% | 4.19 | 0.78 |
| 11/08 | 697 | 698 | 686 | 698 | -0.57% | 5,635,500 | 7259億2000万 | +8.22% | 4.24 | 0.79 |
| 11/07 | 690 | 705 | 688 | 702 | +2.18% | 5,286,500 | 7300億8000万 | +9.35% | 4.27 | 0.8 |
| 11/06 | 691 | 692 | 681 | 687 | +0.29% | 4,151,500 | 7144億8000万 | +7.51% | 4.18 | 0.78 |
| 11/02 | 679 | 691 | 668 | 685 | +0.88% | 5,737,000 | 7124億 | +7.54% | 4.16 | 0.78 |
| 11/01 | 664 | 680 | 663 | 679 | +3.03% | 6,258,500 | 7061億6000万 | +6.93% | 4.13 | 0.77 |
