株価チャート
2017/11/27~2018/04/23
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 |
---|
2020 | 2/1, 株式分割 1→2 |
2018 |
04/23 | 669 | 674 | 651 | 656 | -1.8% | 44,400 | 46億3989万 | -6.22% | 24.62 | 2.15 |
04/20 | 673 | 683 | 666 | 668 | -1.98% | 43,400 | 47億2483万 | -5.05% | 25.07 | 2.19 |
04/19 | 677 | 683 | 659 | 681 | +1.57% | 63,400 | 48億2039万 | -3.68% | 25.57 | 2.24 |
04/18 | 651 | 676 | 647 | 671 | +2.13% | 62,800 | 47億4606万 | -5.56% | 25.18 | 2.2 |
04/17 | 677 | 678 | 631 | 657 | -2.96% | 164,600 | 46億4696万 | -7.79% | 24.65 | 2.16 |
04/16 | 711 | 712 | 671 | 677 | -4.58% | 121,400 | 47億8853万 | -5.25% | 25.41 | 2.22 |
04/13 | 684 | 712 | 674 | 709 | +6.54% | 123,800 | 50億1858万 | -0.56% | 26.63 | 2.33 |
04/12 | 693 | 696 | 659 | 666 | -4.93% | 111,600 | 47億1067万 | -6.4% | 24.99 | 2.19 |
04/11 | 679 | 705 | 668 | 700 | +4.32% | 85,400 | 49億5488万 | -1.55% | 26.29 | 2.3 |
04/10 | 660 | 672 | 652 | 671 | +3.07% | 70,200 | 47億4960万 | -5.49% | 25.2 | 2.21 |
04/09 | 673 | 686 | 651 | 651 | -3.13% | 73,400 | 46億803万 | -8.18% | 24.45 | 2.14 |
04/06 | 665 | 680 | 656 | 672 | 0% | 52,800 | 47億5668万 | -5.35% | 25.24 | 2.21 |
04/05 | 665 | 684 | 654 | 672 | +1.66% | 58,800 | 47億5668万 | -5.49% | 25.24 | 2.21 |
04/04 | 682 | 682 | 645 | 661 | -2.07% | 110,200 | 46億7882万 | -7.16% | 24.82 | 2.17 |
04/03 | 663 | 688 | 659 | 675 | -1.24% | 65,000 | 47億7792万 | -5.2% | 25.35 | 2.22 |
04/02 | 731 | 749 | 665 | 684 | -8.01% | 172,600 | 48億3808万 | -4% | 25.67 | 2.25 |
03/30 | 753 | 764 | 736 | 743 | -0.34% | 57,200 | 52億5925万 | +4.35% | 27.9 | 2.44 |
03/29 | 728 | 755 | 716 | 746 | +2.47% | 50,800 | 52億7694万 | +5.3% | 28 | 2.45 |
03/28 | 715 | 750 | 711 | 728 | +1.46% | 43,600 | 51億4953万 | +3.34% | 27.32 | 2.39 |
03/27 | 755 | 755 | 715 | 717 | -1.1% | 65,200 | 50億7521万 | +2.72% | 26.93 | 2.36 |
03/26 | 703 | 730 | 685 | 725 | -1.02% | 115,800 | 51億3184万 | +4.62% | 27.23 | 2.38 |
03/23 | 750 | 771 | 730 | 733 | -7.86% | 145,200 | 51億8492万 | +6.78% | 27.51 | 2.41 |
03/22 | 773 | 823 | 764 | 795 | +3.58% | 155,000 | 56億2732万 | +17.26% | 29.86 | 2.61 |
03/20 | 735 | 782 | 729 | 768 | +0.99% | 78,800 | 54億3267万 | +14.9% | 28.82 | 2.52 |
03/19 | 742 | 763 | 703 | 760 | +1% | 141,200 | 53億7958万 | +15.5% | 28.54 | 2.5 |
03/16 | 781 | 818 | 752 | 753 | -3.15% | 284,400 | 53億2649万 | +16.13% | 28.26 | 2.47 |
03/15 | 723 | 786 | 713 | 777 | +6.15% | 176,800 | 54億9991万 | +21.6% | 29.18 | 2.55 |
03/14 | 735 | 769 | 712 | 732 | -0.54% | 177,200 | 51億8138万 | +16.56% | 27.49 | 2.41 |
03/13 | 704 | 744 | 692 | 736 | +3.66% | 150,000 | 52億970万 | +18.9% | 27.64 | 2.42 |
03/12 | 651 | 727 | 650 | 710 | +8.98% | 245,800 | 50億2566万 | +16.01% | 26.66 | 2.33 |
03/09 | 660 | 672 | 648 | 652 | -1.21% | 93,400 | 46億1157万 | +7.33% | 24.47 | 2.14 |
03/08 | 650 | 675 | 648 | 660 | +1.38% | 58,400 | 46億6820万 | +8.83% | 24.77 | 2.17 |
03/07 | 656 | 669 | 622 | 651 | -3.27% | 123,600 | 46億449万 | +7.88% | 24.43 | 2.14 |
03/06 | 660 | 688 | 658 | 673 | +3.94% | 76,000 | 47億6022万 | +11.9% | 25.26 | 2.21 |
03/05 | 677 | 681 | 622 | 647 | -4.22% | 182,000 | 45億7972万 | +7.83% | 24.3 | 2.13 |
03/02 | 683 | 702 | 667 | 676 | -3.71% | 100,200 | 47億8145万 | +12.58% | 25.37 | 2.22 |
03/01 | 695 | 740 | 676 | 702 | +0.43% | 236,800 | 49億6549万 | +17.31% | 26.34 | 2.31 |
02/28 | 645 | 710 | 645 | 699 | +6.64% | 203,400 | 49億4426万 | +17.2% | 26.23 | 2.3 |
02/27 | 675 | 712 | 650 | 655 | -2.67% | 320,800 | 46億3635万 | +10.27% | 24.6 | 2.15 |
02/26 | 702 | 702 | 666 | 673 | -2.68% | 138,000 | 47億6376万 | +13.49% | 25.27 | 2.21 |
02/23 | 673 | 698 | 643 | 692 | +5.17% | 251,800 | 48億9471万 | +17.2% | 25.97 | 2.27 |
02/22 | 650 | 758 | 640 | 658 | +2.73% | 1,324,800 | 46億5404万 | +12.01% | 24.69 | 2.16 |
02/21 | 610 | 641 | 605 | 640 | +10.44% | 229,600 | 45億3017万 | +9.4% | 24.03 | 2.1 |
02/20 | 575 | 588 | 565 | 580 | -0.09% | 34,200 | 41億193万 | -1.11% | 21.76 | 1.9 |
02/19 | 558 | 585 | 548 | 580 | +6.42% | 86,000 | 41億547万 | -1.36% | 21.78 | 1.91 |
02/16 | 547 | 560 | 539 | 545 | -1.09% | 55,800 | 38億5772万 | -7.78% | 20.47 | 1.79 |
02/15 | 529 | 554 | 529 | 551 | +4.45% | 78,400 | 39億19万 | -7.24% | 20.69 | 1.81 |
02/14 | 548 | 554 | 497 | 528 | -0.75% | 122,600 | 37億3385万 | -11.64% | 19.81 | 1.73 |
02/13 | 554 | 608 | 531 | 532 | +4.52% | 249,400 | 37億6216万 | -11.42% | 19.96 | 1.75 |
02/09 | 491 | 512 | 491 | 509 | -3.88% | 93,800 | 35億9936万 | -15.67% | 19.1 | 1.67 |
02/08 | 515 | 529 | 506 | 529 | +6.76% | 59,400 | 37億4447万 | -12.71% | 19.87 | 1.74 |
02/07 | 539 | 539 | 496 | 496 | -1.29% | 84,600 | 35億734万 | -18.5% | 18.61 | 1.63 |
02/06 | 516 | 539 | 461 | 502 | -12.62% | 247,800 | 35億5335万 | -17.7% | 18.85 | 1.65 |
02/05 | 556 | 578 | 553 | 575 | -1.96% | 70,600 | 40億6654万 | -6.13% | 21.57 | 1.89 |
02/02 | 615 | 615 | 577 | 586 | -3.22% | 39,000 | 41億4794万 | -4.09% | 22.01 | 1.93 |
02/01 | 590 | 615 | 583 | 606 | +2.37% | 34,600 | 42億8597万 | -0.74% | 22.74 | 1.99 |
01/31 | 600 | 607 | 591 | 592 | -2.87% | 29,200 | 41億8687万 | -2.87% | 22.21 | 1.94 |
01/30 | 617 | 629 | 549 | 609 | -3.64% | 209,400 | 43億1074万 | +0.33% | 22.87 | 2 |
01/29 | 650 | 650 | 631 | 632 | -2.77% | 28,600 | 44億7354万 | +4.64% | 23.73 | 2.08 |
01/26 | 636 | 652 | 629 | 650 | +3.09% | 43,400 | 46億96万 | +7.97% | 24.41 | 2.14 |
01/25 | 639 | 652 | 625 | 631 | -2.78% | 47,600 | 44億6293万 | +5.79% | 23.68 | 2.07 |
01/24 | 651 | 671 | 633 | 649 | -0.38% | 84,000 | 45億9034万 | +9.54% | 24.35 | 2.13 |
01/23 | 650 | 668 | 631 | 651 | +1.17% | 94,600 | 46億803万 | +10.71% | 24.45 | 2.14 |
01/22 | 600 | 644 | 600 | 644 | +8.42% | 89,000 | 45億5495万 | +10.19% | 24.17 | 2.11 |
01/19 | 602 | 608 | 593 | 594 | -2.63% | 49,800 | 42億103万 | +2.33% | 22.29 | 1.95 |
01/18 | 622 | 625 | 610 | 610 | -1.3% | 63,400 | 43億1428万 | +5.45% | 22.89 | 2 |
01/17 | 640 | 640 | 615 | 618 | -5.15% | 125,200 | 43億7091万 | +7.39% | 23.19 | 2.03 |
01/16 | 647 | 664 | 635 | 651 | +1.09% | 60,400 | 46億803万 | +14.01% | 24.45 | 2.14 |
01/15 | 685 | 685 | 639 | 644 | -1.68% | 152,400 | 45億5848万 | +13.78% | 24.18 | 2.12 |
01/12 | 622 | 656 | 612 | 655 | +7.2% | 165,400 | 46億3635万 | +16.55% | 24.6 | 2.15 |
01/11 | 607 | 625 | 605 | 611 | -0.81% | 89,200 | 43億2490万 | +9.69% | 22.95 | 2.01 |
01/10 | 622 | 644 | 607 | 616 | +1.23% | 111,800 | 43億6029万 | +11.39% | 23.13 | 2.02 |
01/09 | 618 | 632 | 603 | 609 | -2.01% | 123,600 | 43億720万 | +10.84% | 22.85 | 2 |
01/05 | 591 | 634 | 584 | 621 | +6.34% | 282,400 | 43億9568万 | +13.32% | 23.32 | 2.04 |
01/04 | 568 | 586 | 564 | 584 | +4.01% | 110,400 | 41億3378万 | +6.96% | 21.93 | 1.92 |
2017 |
12/29 | 572 | 572 | 556 | 562 | -0.09% | 48,600 | 39億7452万 | +2.84% | 21.09 | 1.85 |
12/28 | 556 | 575 | 554 | 562 | +2.93% | 143,600 | 39億7806万 | +3.12% | 21.11 | 1.85 |
12/27 | 558 | 558 | 544 | 546 | -0.55% | 63,200 | 38億6480万 | +0.18% | 20.5 | 1.79 |
12/26 | 548 | 569 | 534 | 549 | -0.63% | 145,600 | 38億8604万 | +0.92% | 20.62 | 1.8 |
12/25 | 575 | 587 | 551 | 553 | -6.36% | 236,400 | 39億1081万 | +1.56% | 20.75 | 1.82 |
12/22 | 558 | 624 | 553 | 590 | +11.32% | 673,400 | 41億7625万 | +8.86% | 22.16 | 1.94 |
12/21 | 554 | 557 | 528 | 530 | -3.64% | 92,600 | 37億5155万 | -1.67% | 19.9 | 1.74 |
12/20 | 578 | 587 | 540 | 550 | -4.1% | 303,200 | 38億9312万 | +2.23% | 20.65 | 1.81 |
12/19 | 516 | 660 | 515 | 574 | +12.45% | 2,239,200 | 40億5946万 | +6.6% | 21.54 | 1.88 |
12/18 | 522 | 528 | 506 | 510 | -3.77% | 90,200 | 36億998万 | -4.49% | 19.15 | 1.68 |
12/15 | 549 | 549 | 528 | 530 | -3.11% | 54,200 | 37億5155万 | 0% | 19.9 | 1.74 |
12/14 | 537 | 549 | 537 | 547 | +1.96% | 30,600 | 38億7188万 | +4.39% | 20.54 | 1.8 |
12/13 | 557 | 557 | 533 | 537 | -2.45% | 54,000 | 37億9756万 | +3.77% | 20.15 | 1.76 |
12/12 | 543 | 567 | 538 | 550 | +0.18% | 73,200 | 38億9312万 | +7.63% | 20.65 | 1.81 |
12/11 | 535 | 564 | 524 | 549 | +5.37% | 143,200 | 38億8604万 | +8.71% | 20.62 | 1.8 |
12/08 | 538 | 540 | 520 | 521 | -2.98% | 53,000 | 36億8784万 | +4.62% | 19.57 | 1.71 |
12/07 | 518 | 542 | 518 | 537 | +3.27% | 41,400 | 38億110万 | +8.92% | 20.17 | 1.76 |
12/06 | 527 | 532 | 518 | 520 | -1.89% | 65,200 | 36億8076万 | +6.78% | 19.53 | 1.71 |
12/05 | 547 | 547 | 517 | 530 | -0.56% | 78,200 | 37億5155万 | +10.19% | 19.9 | 1.74 |
12/04 | 547 | 547 | 530 | 533 | +1.52% | 89,000 | 37億7278万 | +12.21% | 20.02 | 1.75 |
12/01 | 519 | 534 | 512 | 525 | +2.84% | 93,800 | 37億1616万 | +12.18% | 19.72 | 1.73 |
11/30 | 562 | 562 | 503 | 511 | -10.44% | 354,200 | 36億1352万 | +10.5% | 19.17 | 1.68 |
11/29 | 590 | 599 | 570 | 570 | -2.48% | 108,800 | 40億3468万 | +24.73% | 21.41 | 1.87 |
11/28 | 580 | 597 | 558 | 585 | +0.78% | 181,600 | 41億3732万 | +29.89% | 21.95 | 1.92 |
11/27 | 576 | 610 | 553 | 580 | +6.42% | 396,200 | 41億547万 | +31.22% | 21.78 | 1.91 |