株価チャート
2017/12/01～2018/04/27
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 |
|---|
| 2018 |
| 04/27 | 553 | 562 | 541 | 552 | -0.36% | 110,500 | 124億5129万 | -7.38% | 60.73 | 12.01 |
| 04/26 | 568 | 573 | 547 | 554 | -2.29% | 146,500 | 124億9641万 | -7.2% | 60.95 | 12.05 |
| 04/25 | 555 | 582 | 555 | 567 | +0.71% | 167,200 | 127億8964万 | -5.18% | 62.38 | 12.33 |
| 04/24 | 547 | 575 | 542 | 563 | +3.49% | 277,500 | 126億9942万 | -5.85% | 61.94 | 12.25 |
| 04/23 | 558 | 563 | 540 | 544 | -2.33% | 132,500 | 122億7084万 | -9.33% | 59.85 | 11.83 |
| 04/20 | 541 | 560 | 534 | 557 | +2.96% | 132,500 | 125億2397万 | -7.32% | 62.32 | 12.32 |
| 04/19 | 549 | 555 | 531 | 541 | -2.35% | 222,600 | 121億6422万 | -10.28% | 60.53 | 11.97 |
| 04/18 | 560 | 566 | 541 | 554 | -1.42% | 172,400 | 124億5652万 | -8.13% | 61.98 | 12.25 |
| 04/17 | 533 | 562 | 518 | 562 | +5.64% | 322,100 | 126億3640万 | -6.95% | 62.88 | 12.43 |
| 04/16 | 559 | 574 | 527 | 532 | -4.83% | 252,500 | 119億6186万 | -11.92% | 59.52 | 11.77 |
| 04/13 | 576 | 580 | 540 | 559 | -2.27% | 317,100 | 125億6894万 | -7.45% | 62.54 | 12.37 |
| 04/12 | 591 | 602 | 569 | 572 | -4.03% | 266,500 | 128億6124万 | -5.14% | 64 | 12.65 |
| 04/11 | 603 | 630 | 590 | 596 | +0.17% | 415,400 | 134億88万 | -0.83% | 66.68 | 13.18 |
| 04/10 | 607 | 611 | 585 | 595 | -1% | 246,200 | 133億7839万 | -0.5% | 66.57 | 13.16 |
| 04/09 | 620 | 621 | 585 | 601 | -2.91% | 356,200 | 135億1330万 | +1.01% | 67.24 | 13.29 |
| 04/06 | 641 | 659 | 599 | 619 | -4.92% | 542,100 | 139億1802万 | +4.38% | 69.26 | 13.69 |
| 04/05 | 669 | 672 | 628 | 651 | -1.51% | 487,400 | 146億3753万 | +10.15% | 72.84 | 14.4 |
| 04/04 | 700 | 705 | 651 | 661 | -5.16% | 589,700 | 148億6238万 | +12.41% | 73.95 | 14.62 |
| 04/03 | 690 | 722 | 686 | 697 | -0.57% | 752,000 | 156億7183万 | +19.15% | 77.98 | 15.42 |
| 04/02 | 681 | 715 | 681 | 701 | +3.24% | 577,600 | 157億6177万 | +20.86% | 78.43 | 15.51 |
| 03/30 | 654 | 690 | 647 | 679 | +5.93% | 471,800 | 152億6711万 | +17.88% | 75.97 | 15.02 |
| 03/29 | 644 | 648 | 622 | 641 | +1.1% | 375,300 | 144億1269万 | +11.87% | 71.72 | 14.18 |
| 03/28 | 587 | 634 | 585 | 634 | +6.38% | 418,400 | 142億5529万 | +11.03% | 70.93 | 14.02 |
| 03/27 | 594 | 612 | 583 | 596 | +2.76% | 300,200 | 134億88万 | +4.75% | 66.68 | 13.18 |
| 03/26 | 576 | 586 | 550 | 580 | +1.75% | 190,700 | 130億4112万 | +1.75% | 64.89 | 12.83 |
| 03/23 | 548 | 595 | 537 | 570 | +0.18% | 347,300 | 128億1627万 | 0% | 63.77 | 12.61 |
| 03/22 | 584 | 588 | 552 | 569 | -3.23% | 218,600 | 127億7843万 | -0.18% | 63.58 | 12.57 |
| 03/20 | 578 | 597 | 576 | 588 | -0.68% | 134,400 | 132億512万 | +3.34% | 65.71 | 12.99 |
| 03/19 | 597 | 629 | 562 | 592 | +0.34% | 505,100 | 132億9495万 | +4.23% | 66.16 | 13.08 |
| 03/16 | 600 | 608 | 571 | 590 | +1.03% | 404,900 | 132億5004万 | +3.87% | 65.93 | 13.04 |
| 03/15 | 510 | 601 | 508 | 584 | +4.66% | 814,100 | 131億1529万 | +2.64% | 65.26 | 12.9 |
| 03/14 | 569 | 571 | 557 | 558 | -1.06% | 221,700 | 125億3139万 | -2.11% | 62.36 | 12.33 |
| 03/13 | 559 | 567 | 545 | 564 | +0.53% | 192,600 | 126億6614万 | -1.4% | 63.03 | 12.46 |
| 03/12 | 542 | 579 | 537 | 561 | +5.45% | 246,300 | 125億9876万 | -2.77% | 62.69 | 12.39 |
| 03/09 | 562 | 567 | 526 | 532 | -1.85% | 161,700 | 119億4749万 | -8.9% | 59.45 | 11.75 |
| 03/08 | 525 | 560 | 517 | 542 | +5.24% | 210,800 | 121億7207万 | -8.6% | 60.57 | 11.97 |
| 03/07 | 527 | 529 | 496 | 515 | -2.28% | 152,400 | 115億6571万 | -14.31% | 57.55 | 11.38 |
| 03/06 | 528 | 543 | 520 | 527 | +3.13% | 121,000 | 118億3520万 | -13.32% | 58.89 | 11.64 |
| 03/05 | 562 | 562 | 511 | 511 | -9.24% | 246,200 | 114億7588万 | -16.78% | 57.1 | 11.29 |
| 03/02 | 557 | 565 | 548 | 563 | 0% | 124,600 | 126億4368万 | -9.34% | 62.91 | 12.44 |
| 03/01 | 570 | 576 | 554 | 563 | -1.4% | 92,800 | 126億4368万 | -10.06% | 62.91 | 12.44 |
| 03/01 | 株式分割 1→3 |
| 02/28 | 571 | 588 | 563 | 571 | -2.39% | 79,300 | 128億2334万 | -9.65% | 63.81 | 12.62 |
| 02/27 | 612 | 614 | 583 | 585 | -1.52% | 149,000 | 131億3775万 | -7.58% | 65.37 | 12.92 |
| 02/26 | 611 | 615 | 590 | 594 | +0.51% | 149,300 | 133億3987万 | -6.01% | 66.38 | 13.12 |
| 02/23 | 592 | 600 | 585 | 591 | -0.17% | 168,300 | 132億7250万 | -5.89% | 66.04 | 13.06 |
| 02/22 | 593 | 603 | 585 | 592 | -0.45% | 150,600 | 132億9495万 | -4.82% | 66.16 | 13.08 |
| 02/21 | 601 | 610 | 591 | 595 | -1.22% | 150,600 | 133億3771万 | -3.62% | 66.37 | 13.12 |
| 02/20 | 623 | 629 | 595 | 602 | -1.85% | 210,900 | 135億219万 | -1.47% | 67.19 | 13.28 |
| 02/19 | 590 | 616 | 590 | 613 | +5.02% | 207,600 | 137億5639万 | +1.21% | 68.45 | 13.53 |
| 02/16 | 563 | 590 | 562 | 584 | +4.47% | 235,800 | 130億9847万 | -2.67% | 65.18 | 12.89 |
| 02/15 | 566 | 580 | 550 | 559 | +2.01% | 279,300 | 125億3775万 | -5.73% | 62.39 | 12.33 |
| 02/14 | 571 | 586 | 534 | 548 | -4.08% | 343,200 | 122億9103万 | -6.8% | 61.16 | 12.09 |
| 02/13 | 610 | 622 | 571 | 571 | -4.25% | 291,300 | 128億1437万 | -2% | 63.76 | 12.61 |
| 02/09 | 542 | 600 | 541 | 597 | -1.92% | 460,500 | 133億8257万 | +3.41% | 66.59 | 13.17 |
| 02/08 | 607 | 627 | 593 | 608 | +1.84% | 321,000 | 136億4424万 | +6.73% | 67.89 | 13.42 |
| 02/07 | 677 | 682 | 595 | 597 | -1.48% | 670,500 | 133億9752万 | +6.29% | 66.67 | 13.18 |
| 02/06 | 647 | 671 | 542 | 606 | -14.4% | 1,451,100 | 135億9938万 | +9.45% | 67.67 | 13.38 |
| 02/05 | 684 | 742 | 683 | 708 | -3.54% | 420,600 | 158億8713万 | +29.49% | 79.05 | 15.63 |
| 02/02 | 750 | 766 | 717 | 734 | -2.31% | 416,400 | 164億7028万 | +37.26% | 81.96 | 16.2 |
| 02/01 | 750 | 773 | 737 | 752 | +2.04% | 539,700 | 168億5905万 | +44% | 83.89 | 16.59 |
| 01/31 | 679 | 765 | 674 | 737 | +7.02% | 886,500 | 165億2262万 | +45.01% | 82.22 | 16.26 |
| 01/30 | 673 | 693 | 653 | 688 | +0.49% | 510,600 | 154億3855万 | +39.34% | 76.82 | 15.19 |
| 01/29 | 667 | 700 | 667 | 685 | -0.72% | 367,500 | 153億6379万 | +42.12% | 76.45 | 15.11 |
| 01/26 | 669 | 707 | 623 | 690 | +2.37% | 798,000 | 154億7594万 | +46.5% | 77.01 | 15.23 |
| 01/25 | 664 | 685 | 654 | 674 | -5.03% | 975,300 | 151億1707万 | +46.52% | 75.22 | 14.87 |
| 01/24 | 607 | 716 | 603 | 710 | +19.2% | 1,908,900 | 159億1704万 | +58.05% | 79.2 | 15.66 |
| 01/23 | 590 | 604 | 555 | 595 | +2.88% | 1,732,800 | 133億5267万 | +34.69% | 66.44 | 13.14 |
| 01/22 | 579 | 579 | 552 | 579 | +20.89% | 1,901,100 | 129億6323万 | +31.81% | 64.51 | 12.75 |
| 01/19 | 452 | 479 | 452 | 479 | +4.97% | 279,000 | 107億2304万 | +9.79% | 53.36 | 10.55 |
| 01/18 | 453 | 467 | 451 | 456 | +0.66% | 201,000 | 102億1526万 | +3.87% | 50.83 | 10.05 |
| 01/17 | 457 | 459 | 447 | 453 | -0.8% | 243,300 | 101億4806万 | +2.49% | 50.5 | 9.98 |
| 01/16 | 470 | 470 | 450 | 457 | -2.49% | 373,500 | 102億3020万 | +2.16% | 50.91 | 10.06 |
| 01/15 | 460 | 472 | 448 | 468 | +2.7% | 486,300 | 104億9155万 | +4.31% | 52.21 | 10.32 |
| 01/12 | 425 | 460 | 422 | 456 | +9.18% | 773,400 | 102億1526万 | +0.88% | 50.83 | 10.05 |
| 01/11 | 425 | 427 | 414 | 418 | -2.34% | 438,900 | 93億5652万 | -8.21% | 46.56 | 9.21 |
| 01/10 | 432 | 432 | 424 | 428 | +0.08% | 234,600 | 95億8054万 | -7.03% | 47.67 | 9.43 |
| 01/09 | 420 | 436 | 420 | 427 | +2.23% | 341,700 | 95億7307万 | -7.9% | 47.64 | 9.42 |
| 01/05 | 420 | 425 | 413 | 418 | -0.79% | 213,000 | 93億6399万 | -10.49% | 46.6 | 9.21 |
| 01/04 | 430 | 432 | 416 | 421 | +0.24% | 359,100 | 94億3866万 | -10.16% | 46.97 | 9.29 |
| 2017 |
| 12/29 | 412 | 424 | 404 | 420 | +4.65% | 323,700 | 94億1626万 | -10.76% | 46.86 | 9.26 |
| 12/28 | 414 | 414 | 402 | 402 | -1.71% | 321,000 | 89億9809万 | -15.26% | 44.77 | 8.85 |
| 12/27 | 417 | 427 | 409 | 409 | -1.92% | 500,700 | 91億5490万 | -13.96% | 45.55 | 9.01 |
| 12/26 | 400 | 424 | 400 | 417 | +2.8% | 373,500 | 93億3412万 | -12.46% | 46.45 | 9.18 |
| 12/25 | 413 | 416 | 401 | 405 | +1.67% | 348,900 | 90億8023万 | -14.85% | 45.18 | 8.93 |
| 12/22 | 390 | 407 | 387 | 399 | +2.22% | 322,800 | 89億3089万 | -16.07% | 44.44 | 8.79 |
| 12/21 | 400 | 400 | 384 | 390 | -2.74% | 412,500 | 87億3674万 | -17.89% | 43.47 | 8.6 |
| 12/20 | 402 | 406 | 397 | 401 | -0.82% | 371,100 | 89億8316万 | -15.4% | 44.7 | 8.84 |
| 12/19 | 410 | 420 | 403 | 404 | -0.41% | 423,000 | 90億5783万 | -14.7% | 45.07 | 8.91 |
| 12/18 | 433 | 433 | 402 | 406 | +1.58% | 1,174,500 | 90億9517万 | -14.35% | 45.26 | 8.95 |
| 12/15 | 400 | 416 | 400 | 400 | -25.02% | 1,928,700 | 89億5329万 | -15.5% | 44.55 | 8.81 |
| 12/14 | 505 | 540 | 505 | 533 | +2.37% | 303,000 | 119億4021万 | +12.68% | 59.41 | 11.75 |
| 12/13 | 510 | 525 | 495 | 521 | +0.97% | 271,500 | 116億6392万 | +11.49% | 58.04 | 11.48 |
| 12/12 | 548 | 548 | 489 | 516 | -5.56% | 814,500 | 115億5191万 | +11.62% | 57.48 | 11.36 |
| 12/11 | 550 | 561 | 544 | 546 | +1.11% | 424,500 | 122億3143万 | +19.74% | 60.86 | 12.03 |
| 12/08 | 570 | 580 | 539 | 540 | -4.54% | 465,600 | 120億9702万 | +20% | 60.19 | 11.9 |
| 12/07 | 519 | 570 | 519 | 566 | +8.78% | 461,400 | 126億7200万 | +27.12% | 63.06 | 12.47 |
| 12/06 | 530 | 533 | 509 | 520 | -2.68% | 244,500 | 116億4898万 | +18.45% | 57.97 | 11.46 |
| 12/05 | 510 | 552 | 507 | 534 | +0.12% | 408,600 | 119億7008万 | +22.84% | 59.56 | 11.78 |
| 12/04 | 549 | 566 | 533 | 534 | -0.99% | 595,200 | 119億5514万 | +24.4% | 59.49 | 11.76 |
| 12/01 | 530 | 546 | 519 | 539 | +2.08% | 400,500 | 120億7462万 | +27.12% | 60.08 | 11.88 |
