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→4 |
| 2018 |
| 03/30 | 267 | 287 | 267 | 285 | +7.15% | 361,600 | 115億6312万 | +2.43% | 10.44 | 1.2 |
| 03/29 | 270 | 272 | 263 | 266 | -0.47% | 92,400 | 107億9157万 | -4.75% | 9.75 | 1.12 |
| 03/28 | 255 | 269 | 251 | 267 | +2.69% | 190,400 | 108億4233万 | -4.64% | 9.79 | 1.12 |
| 03/27 | 263 | 265 | 259 | 260 | +1.36% | 254,000 | 105億5808万 | -7.47% | 9.53 | 1.09 |
| 03/26 | 256 | 260 | 247 | 257 | -1.82% | 433,200 | 104億1595万 | -9.04% | 9.41 | 1.08 |
| 03/23 | 266 | 277 | 259 | 261 | -9.37% | 818,400 | 106億884万 | -8.01% | 9.58 | 1.1 |
| 03/22 | 294 | 298 | 285 | 288 | -2.78% | 369,600 | 117億525万 | +1.14% | 10.57 | 1.21 |
| 03/20 | 292 | 301 | 290 | 297 | -3.34% | 600,400 | 120億4027万 | +4.04% | 10.87 | 1.25 |
| 03/19 | 308 | 313 | 292 | 307 | -1.68% | 672,400 | 124億5650万 | +8.01% | 11.25 | 1.29 |
| 03/16 | 307 | 316 | 301 | 312 | +6.48% | 1,052,800 | 126億6969万 | +10.64% | 11.44 | 1.31 |
| 03/15 | 271 | 295 | 267 | 293 | +8.02% | 401,200 | 118億9814万 | +4.27% | 10.74 | 1.23 |
| 03/14 | 268 | 273 | 267 | 271 | +0.37% | 240,400 | 110億1492万 | -2.78% | 9.95 | 1.14 |
| 03/13 | 275 | 279 | 270 | 270 | -1.01% | 199,200 | 109億7431万 | -3.14% | 9.91 | 1.13 |
| 03/12 | 275 | 283 | 269 | 273 | +5% | 410,400 | 110億8598万 | -2.5% | 10.01 | 1.15 |
| 03/09 | 268 | 269 | 259 | 260 | -1.33% | 239,600 | 105億5808万 | -7.47% | 9.53 | 1.09 |
| 03/08 | 263 | 267 | 261 | 264 | +1.54% | 83,200 | 107億20万 | -6.89% | 9.66 | 1.11 |
| 03/07 | 270 | 273 | 259 | 260 | -3.62% | 166,800 | 105億3777万 | -8.63% | 9.52 | 1.09 |
| 03/06 | 274 | 279 | 268 | 269 | +2.77% | 171,200 | 109億3370万 | -5.86% | 9.87 | 1.13 |
| 03/05 | 287 | 288 | 259 | 262 | -9.73% | 540,400 | 106億3929万 | -8.71% | 9.61 | 1.1 |
| 03/02 | 288 | 294 | 279 | 290 | -2.27% | 387,200 | 117億8647万 | +0.43% | 10.64 | 1.22 |
| 03/01 | 290 | 305 | 286 | 297 | +3.39% | 508,000 | 120億6057万 | +2.77% | 10.89 | 1.25 |
| 02/28 | 283 | 291 | 283 | 287 | +1.23% | 152,400 | 116億6464万 | -0.26% | 10.53 | 1.21 |
| 02/27 | 286 | 289 | 283 | 284 | -0.26% | 138,000 | 115億2252万 | -1.48% | 10.41 | 1.19 |
| 02/26 | 296 | 297 | 283 | 285 | -2.65% | 196,400 | 115億5297万 | -1.56% | 10.43 | 1.19 |
| 02/23 | 291 | 296 | 290 | 292 | -0.26% | 98,400 | 118億6768万 | +1.48% | 10.72 | 1.23 |
| 02/22 | 295 | 296 | 289 | 293 | -0.59% | 73,600 | 118億9814万 | +1.74% | 10.74 | 1.23 |
| 02/21 | 294 | 299 | 290 | 295 | -0.08% | 129,600 | 119億6920万 | +2.34% | 10.81 | 1.24 |
| 02/20 | 298 | 300 | 294 | 295 | -1.42% | 133,200 | 119億7936万 | +2.43% | 10.82 | 1.24 |
| 02/19 | 300 | 307 | 295 | 299 | +0.08% | 296,400 | 121億5194万 | +3.91% | 10.97 | 1.26 |
| 02/16 | 300 | 300 | 291 | 299 | +2.31% | 310,400 | 121億4179万 | +3.82% | 10.96 | 1.26 |
| 02/15 | 299 | 309 | 288 | 292 | +2.81% | 766,800 | 118億6768万 | +1.12% | 10.72 | 1.23 |
| 02/14 | 293 | 306 | 267 | 284 | +11.25% | 1,328,400 | 115億4282万 | -2.32% | 10.42 | 1.19 |
| 02/13 | 269 | 278 | 253 | 256 | -4.22% | 395,200 | 103億7534万 | -12.5% | 9.37 | 1.07 |
| 02/09 | 245 | 267 | 245 | 267 | -4.39% | 225,600 | 108億3218万 | -9.58% | 9.78 | 1.12 |
| 02/08 | 263 | 283 | 263 | 279 | +7% | 144,000 | 113億2963万 | -6.06% | 10.23 | 1.17 |
| 02/07 | 271 | 273 | 255 | 261 | +0.19% | 276,000 | 105億8853万 | -12.5% | 9.56 | 1.1 |
| 02/06 | 250 | 269 | 232 | 260 | -10.64% | 724,000 | 105億6823万 | -13.25% | 9.54 | 1.09 |
| 02/05 | 288 | 295 | 288 | 291 | -3.72% | 174,800 | 118億2708万 | -3.24% | 10.68 | 1.22 |
| 02/02 | 305 | 305 | 293 | 303 | +0.08% | 152,000 | 122億8392万 | +0.5% | 11.09 | 1.27 |
| 02/01 | 301 | 305 | 299 | 302 | +1.26% | 140,000 | 122億7376万 | +0.75% | 11.08 | 1.27 |
| 01/31 | 298 | 311 | 290 | 299 | -2.05% | 458,000 | 121億2148万 | +0.17% | 10.95 | 1.25 |
| 01/30 | 303 | 308 | 296 | 305 | +0.99% | 296,000 | 123億7528万 | +2.61% | 11.18 | 1.28 |
| 01/29 | 304 | 309 | 296 | 302 | +0.33% | 244,400 | 122億5346万 | +1.94% | 11.07 | 1.27 |
| 01/26 | 301 | 304 | 294 | 301 | +0.42% | 241,600 | 122億1285万 | +1.95% | 11.03 | 1.26 |
| 01/25 | 280 | 300 | 279 | 300 | +6.68% | 412,000 | 121億6209万 | +1.87% | 10.98 | 1.26 |
| 01/24 | 286 | 290 | 280 | 281 | -1.58% | 254,400 | 114億69万 | -4.51% | 10.3 | 1.18 |
| 01/23 | 293 | 294 | 283 | 285 | -1.38% | 237,600 | 115億8343万 | -2.65% | 10.46 | 1.2 |
| 01/22 | 283 | 290 | 277 | 289 | +2.3% | 332,400 | 117億4586万 | -1.28% | 10.61 | 1.21 |
| 01/19 | 292 | 297 | 282 | 283 | -3% | 364,400 | 114億8191万 | -3.5% | 10.37 | 1.19 |
| 01/18 | 293 | 295 | 287 | 292 | +2.1% | 231,600 | 118億3723万 | -0.51% | 10.69 | 1.22 |
| 01/17 | 298 | 298 | 280 | 286 | -4.19% | 328,000 | 115億9358万 | -2.23% | 10.47 | 1.2 |
| 01/16 | 303 | 303 | 295 | 298 | -0.67% | 128,800 | 121億118万 | +2.41% | 10.93 | 1.25 |
| 01/15 | 301 | 302 | 296 | 300 | +1.18% | 222,800 | 121億8240万 | +3.45% | 11 | 1.26 |
| 01/12 | 312 | 313 | 295 | 297 | -4.05% | 494,800 | 120億4027万 | +2.6% | 10.87 | 1.25 |
| 01/11 | 336 | 343 | 300 | 309 | -8.65% | 916,400 | 125億4787万 | +6.92% | 11.33 | 1.3 |
| 01/10 | 325 | 343 | 325 | 338 | +2.73% | 149,200 | 137億3565万 | +17.86% | 12.4 | 1.42 |
| 01/09 | 333 | 337 | 322 | 329 | -0.9% | 239,600 | 133億7018万 | +15.93% | 12.07 | 1.38 |
| 01/05 | 325 | 357 | 325 | 332 | +4.98% | 640,400 | 134億9200万 | +17.82% | 12.18 | 1.4 |
| 01/04 | 313 | 320 | 304 | 317 | +4.89% | 454,800 | 128億5243万 | +13.44% | 11.61 | 1.33 |
| 2017 |
| 12/29 | 291 | 302 | 291 | 302 | +4.14% | 334,400 | 122億5346万 | +9.33% | 11.07 | 1.27 |
| 12/28 | 292 | 303 | 289 | 290 | +0.96% | 353,600 | 117億6616万 | +5.75% | 10.63 | 1.22 |
| 12/27 | 288 | 297 | 286 | 287 | -1.88% | 146,000 | 116億5449万 | +5.9% | 10.52 | 1.21 |
| 12/26 | 278 | 299 | 278 | 293 | +6.36% | 389,600 | 118億7784万 | +8.74% | 10.73 | 1.23 |
| 12/25 | 272 | 278 | 272 | 275 | +1.2% | 100,800 | 111億6720万 | +3.77% | 10.08 | 1.15 |
| 12/22 | 275 | 280 | 271 | 272 | +0.46% | 81,600 | 110億3522万 | +3.33% | 9.97 | 1.14 |
| 12/21 | 268 | 274 | 267 | 271 | +1.5% | 82,000 | 109億8446万 | +4.04% | 9.92 | 1.14 |
| 12/20 | 278 | 285 | 265 | 267 | -4.05% | 166,000 | 108億2203万 | +3.7% | 9.77 | 1.12 |
| 12/19 | 286 | 292 | 276 | 278 | -1.77% | 164,800 | 112億7887万 | +8.92% | 10.19 | 1.17 |
| 12/18 | 292 | 304 | 283 | 283 | -3% | 394,400 | 114億8191万 | +11.32% | 10.37 | 1.19 |
| 12/15 | 280 | 297 | 280 | 292 | +7.76% | 644,800 | 118億3723万 | +16.14% | 10.69 | 1.22 |
| 12/14 | 279 | 287 | 271 | 271 | -4.16% | 172,800 | 109億8446万 | +8.63% | 9.92 | 1.14 |
| 12/13 | 293 | 293 | 276 | 282 | -3.5% | 179,200 | 114億6160万 | +14.27% | 10.35 | 1.19 |
| 12/12 | 276 | 295 | 272 | 293 | +8.94% | 772,400 | 118億7784万 | +19.39% | 10.73 | 1.23 |
| 12/11 | 275 | 299 | 257 | 269 | -0.92% | 981,200 | 109億324万 | +10.49% | 9.85 | 1.13 |
| 12/08 | 267 | 275 | 260 | 271 | +1.78% | 173,600 | 110億476万 | +12.45% | 9.94 | 1.14 |
| 12/07 | 265 | 271 | 261 | 266 | -3.01% | 136,800 | 108億1188万 | +10.94% | 9.76 | 1.12 |
| 12/06 | 270 | 278 | 263 | 275 | -1.17% | 122,000 | 111億4689万 | +14.85% | 10.07 | 1.15 |
| 12/05 | 275 | 281 | 265 | 278 | -2.37% | 301,200 | 112億7887万 | +17.19% | 10.19 | 1.17 |
| 12/04 | 263 | 306 | 259 | 285 | +8.07% | 852,800 | 115億5297万 | +20.55% | 10.43 | 1.19 |
| 12/01 | 263 | 265 | 257 | 263 | +0.57% | 132,000 | 106億9005万 | +12.5% | 9.65 | 1.11 |
| 11/30 | 268 | 271 | 247 | 262 | -3.5% | 350,800 | 106億2914万 | +12.34% | 9.6 | 1.1 |
| 11/29 | 263 | 275 | 263 | 271 | +4.83% | 768,800 | 110億1492万 | +17.42% | 9.95 | 1.14 |
| 11/28 | 249 | 263 | 240 | 259 | +3.5% | 696,000 | 105億732万 | +12.5% | 9.49 | 1.09 |
| 11/27 | 241 | 250 | 240 | 250 | +3.84% | 651,600 | 101億5200万 | +9.17% | 9.17 | 1.05 |
| 11/24 | 236 | 241 | 232 | 241 | +3.55% | 489,200 | 97億7637万 | +5.59% | 8.83 | 1.01 |
| 11/22 | 219 | 236 | 216 | 233 | +6.04% | 349,200 | 94億4136万 | +1.97% | 8.53 | 0.98 |
| 11/21 | 218 | 221 | 215 | 219 | +1.39% | 176,400 | 89億330万 | -4.26% | 8.04 | 0.92 |
| 11/20 | 209 | 220 | 209 | 216 | +3.22% | 134,400 | 87億8148万 | -5.98% | 7.93 | 0.91 |
| 11/17 | 202 | 211 | 201 | 210 | +5.41% | 208,400 | 85億737万 | -9.31% | 7.68 | 0.88 |
| 11/16 | 203 | 203 | 196 | 199 | -2.21% | 480,800 | 80億7084万 | -14.7% | 7.29 | 0.83 |
| 11/15 | 215 | 216 | 202 | 203 | -6.87% | 204,000 | 82億5357万 | -13.14% | 7.45 | 0.85 |
| 11/14 | 222 | 229 | 212 | 218 | -6.43% | 345,200 | 88億6269万 | -7.52% | 8 | 0.92 |
| 11/13 | 232 | 234 | 227 | 233 | +4.01% | 192,400 | 94億7181万 | -1.58% | 8.55 | 0.98 |
| 11/10 | 227 | 228 | 220 | 224 | -1.32% | 112,800 | 91億634万 | -5.38% | 8.22 | 0.94 |
| 11/09 | 228 | 232 | 227 | 227 | -0.76% | 118,800 | 92億2816万 | -4.52% | 8.33 | 0.95 |
| 11/08 | 231 | 232 | 228 | 229 | -0.87% | 137,200 | 92億9923万 | -4.18% | 8.4 | 0.96 |
| 11/07 | 232 | 232 | 230 | 231 | -0.32% | 75,200 | 93億8044万 | -3.75% | 8.47 | 0.97 |
| 11/06 | 237 | 237 | 232 | 232 | -2.11% | 92,400 | 94億1090万 | -3.44% | 8.5 | 0.97 |
| 11/02 | 237 | 238 | 234 | 237 | -1.15% | 88,800 | 96億1394万 | -1.35% | 8.68 | 0.99 |
| 11/01 | 235 | 240 | 234 | 240 | +1.16% | 107,600 | 97億2561万 | -0.21% | 8.78 | 1.01 |
