株価チャート
2017/10/02～2018/02/28
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 | 8/21, 株式分割 1→4 |
| 2018 |
| 02/28 | 885 | 923 | 884 | 920 | +3.81% | 36,000 | 264億9600万 | +3.37% | 36.33 | 1 |
| 02/27 | 879 | 886 | 879 | 886 | +1% | 6,000 | 255億2400万 | -0.42% | 35 | 0.96 |
| 02/26 | 873 | 878 | 873 | 878 | +0.57% | 9,600 | 252億7200万 | -1.63% | 34.65 | 0.96 |
| 02/23 | 854 | 873 | 854 | 873 | +1.9% | 15,200 | 251億2800万 | -2.51% | 34.45 | 0.95 |
| 02/22 | 858 | 861 | 849 | 856 | -1.72% | 24,800 | 246億6000万 | -4.65% | 33.81 | 0.93 |
| 02/21 | 859 | 871 | 859 | 871 | +1.75% | 17,600 | 250億9200万 | -3.3% | 34.4 | 0.95 |
| 02/20 | 865 | 865 | 855 | 856 | 0% | 3,200 | 246億6000万 | -5.28% | 33.81 | 0.93 |
| 02/19 | 846 | 865 | 846 | 856 | +1.18% | 14,000 | 246億6000万 | -5.6% | 33.81 | 0.93 |
| 02/16 | 853 | 853 | 846 | 846 | +0.3% | 3,600 | 243億7200万 | -7.11% | 33.42 | 0.92 |
| 02/15 | 844 | 850 | 841 | 844 | -0.59% | 201,600 | 243億 | -7.79% | 33.32 | 0.92 |
| 02/14 | 859 | 879 | 849 | 849 | -1.16% | 14,800 | 244億4400万 | -7.74% | 33.51 | 0.92 |
| 02/13 | 871 | 885 | 853 | 859 | -1.43% | 22,400 | 247億3200万 | -7.06% | 33.91 | 0.93 |
| 02/09 | 864 | 881 | 864 | 871 | -0.71% | 13,200 | 250億9200万 | -6.01% | 34.4 | 0.95 |
| 02/08 | 880 | 885 | 878 | 878 | -0.14% | 15,200 | 252億7200万 | -5.65% | 34.65 | 0.96 |
| 02/07 | 919 | 919 | 875 | 879 | +3.84% | 11,600 | 253億800万 | -5.92% | 34.7 | 0.96 |
| 02/06 | 915 | 915 | 839 | 846 | -8.14% | 84,000 | 243億7200万 | -9.69% | 33.42 | 0.92 |
| 02/05 | 926 | 929 | 920 | 921 | -1.47% | 24,400 | 265億3200万 | -1.99% | 36.38 | 1 |
| 02/02 | 941 | 941 | 934 | 935 | +0.27% | 5,600 | 269億2800万 | -0.64% | 36.92 | 1.02 |
| 02/01 | 934 | 943 | 931 | 933 | -0.13% | 8,800 | 268億5600万 | -0.8% | 36.82 | 1.01 |
| 01/31 | 934 | 934 | 928 | 934 | +0.67% | 7,600 | 268億9200万 | -0.66% | 36.87 | 1.02 |
| 01/30 | 929 | 935 | 928 | 928 | -0.4% | 18,800 | 267億1200万 | -1.33% | 36.62 | 1.01 |
| 01/29 | 930 | 938 | 930 | 931 | 0% | 11,600 | 268億2000万 | -1.04% | 36.77 | 1.01 |
| 01/26 | 934 | 940 | 931 | 931 | 0% | 12,000 | 268億2000万 | -1.04% | 36.77 | 1.01 |
| 01/25 | 933 | 938 | 931 | 931 | -0.4% | 16,000 | 268億2000万 | -1.14% | 36.77 | 1.01 |
| 01/24 | 934 | 940 | 934 | 935 | +0.13% | 8,400 | 269億2800万 | -0.85% | 36.92 | 1.02 |
| 01/23 | 934 | 936 | 931 | 934 | -0.13% | 13,600 | 268億9200万 | -0.98% | 36.87 | 1.02 |
| 01/22 | 938 | 939 | 933 | 935 | -0.27% | 23,600 | 269億2800万 | -0.95% | 36.92 | 1.02 |
| 01/19 | 941 | 945 | 938 | 938 | -0.79% | 17,600 | 270億 | -0.69% | 37.02 | 1.02 |
| 01/18 | 941 | 946 | 938 | 945 | +1.07% | 19,600 | 272億1600万 | +0.11% | 37.32 | 1.03 |
| 01/17 | 941 | 941 | 935 | 935 | -0.66% | 13,200 | 269億2800万 | -0.95% | 36.92 | 1.02 |
| 01/16 | 943 | 944 | 938 | 941 | 0% | 10,400 | 271億800万 | -0.4% | 37.17 | 1.02 |
| 01/15 | 948 | 948 | 941 | 941 | -0.79% | 5,600 | 271億800万 | -0.4% | 37.17 | 1.02 |
| 01/12 | 955 | 955 | 944 | 949 | -0.65% | 15,200 | 273億2400万 | +0.5% | 37.46 | 1.03 |
| 01/11 | 956 | 960 | 948 | 955 | -0.13% | 9,200 | 275億400万 | +1.17% | 37.71 | 1.04 |
| 01/10 | 956 | 960 | 944 | 956 | 0% | 9,200 | 275億4000万 | +1.3% | 37.76 | 1.04 |
| 01/09 | 959 | 959 | 949 | 956 | +1.59% | 18,400 | 275億4000万 | +1.41% | 37.76 | 1.04 |
| 01/05 | 950 | 950 | 941 | 941 | -1.18% | 10,400 | 271億800万 | -0.19% | 37.17 | 1.02 |
| 01/04 | 950 | 961 | 950 | 953 | -1.42% | 28,000 | 274億3200万 | +1.01% | 37.61 | 1.04 |
| 2017 |
| 12/29 | 950 | 966 | 948 | 966 | +1.71% | 48,800 | 278億2800万 | +2.47% | 38.15 | 1.05 |
| 12/28 | 938 | 950 | 938 | 950 | +1.74% | 48,000 | 273億6000万 | +0.85% | 37.51 | 1.03 |
| 12/27 | 914 | 936 | 913 | 934 | +0.67% | 64,800 | 268億9200万 | -0.88% | 36.87 | 1.02 |
| 12/26 | 926 | 928 | 923 | 928 | +0.13% | 71,200 | 267億1200万 | -1.64% | 36.62 | 1.01 |
| 12/25 | 928 | 930 | 926 | 926 | -0.54% | 35,200 | 266億7600万 | -1.88% | 36.58 | 1.01 |
| 12/22 | 933 | 935 | 930 | 931 | 0% | 46,800 | 268億2000万 | -1.46% | 36.77 | 1.01 |
| 12/21 | 939 | 941 | 930 | 931 | -0.8% | 42,400 | 268億2000万 | -1.56% | 36.77 | 1.01 |
| 12/20 | 944 | 944 | 938 | 939 | -0.53% | 13,600 | 270億3600万 | -0.87% | 37.07 | 1.02 |
| 12/19 | 948 | 950 | 944 | 944 | -0.4% | 20,000 | 271億8000万 | -0.45% | 37.27 | 1.03 |
| 12/18 | 948 | 951 | 946 | 948 | -1.43% | 26,400 | 272億8800万 | -0.05% | 37.41 | 1.03 |
| 12/15 | 941 | 961 | 940 | 961 | +1.85% | 43,200 | 276億8400万 | +1.29% | 37.96 | 1.05 |
| 12/14 | 943 | 945 | 941 | 944 | -0.26% | 10,800 | 271億8000万 | -0.66% | 37.27 | 1.03 |
| 12/13 | 941 | 946 | 941 | 946 | +0.13% | 4,800 | 272億5200万 | -0.39% | 37.36 | 1.03 |
| 12/12 | 943 | 945 | 941 | 945 | +0.27% | 9,200 | 272億1600万 | -0.63% | 37.32 | 1.03 |
| 12/11 | 944 | 945 | 941 | 943 | -0.53% | 12,400 | 271億4400万 | -0.89% | 37.22 | 1.03 |
| 12/08 | 941 | 948 | 940 | 948 | +0.66% | 9,200 | 272億8800万 | -0.47% | 37.41 | 1.03 |
| 12/07 | 938 | 946 | 938 | 941 | +0.4% | 28,000 | 271億800万 | -1.13% | 37.17 | 1.02 |
| 12/06 | 940 | 945 | 938 | 938 | -0.27% | 4,800 | 270億 | -1.63% | 37.02 | 1.02 |
| 12/05 | 941 | 943 | 939 | 940 | -0.13% | 12,000 | 270億7200万 | -1.47% | 37.12 | 1.02 |
| 12/04 | 944 | 944 | 941 | 941 | -0.26% | 6,800 | 271億800万 | -1.34% | 37.17 | 1.02 |
| 12/01 | 948 | 950 | 944 | 944 | -0.66% | 18,000 | 271億8000万 | -1.07% | 37.27 | 1.03 |
| 11/30 | 946 | 950 | 946 | 950 | +0.4% | 8,800 | 273億6000万 | -0.52% | 37.51 | 1.03 |
| 11/29 | 944 | 954 | 944 | 946 | +0.13% | 10,800 | 272億5200万 | -0.92% | 37.36 | 1.03 |
| 11/28 | 946 | 953 | 945 | 945 | -0.13% | 7,200 | 272億1600万 | -1.05% | 37.32 | 1.03 |
| 11/27 | 956 | 956 | 946 | 946 | -0.39% | 7,600 | 272億5200万 | -0.92% | 37.36 | 1.03 |
| 11/24 | 949 | 959 | 949 | 950 | -0.39% | 11,600 | 273億6000万 | -0.52% | 37.51 | 1.03 |
| 11/22 | 955 | 958 | 946 | 954 | +0.66% | 19,600 | 274億6800万 | -0.13% | 37.66 | 1.04 |
| 11/21 | 950 | 955 | 945 | 948 | -0.26% | 16,400 | 272億8800万 | -0.68% | 37.41 | 1.03 |
| 11/20 | 950 | 951 | 948 | 950 | 0% | 6,400 | 273億6000万 | -0.42% | 37.51 | 1.03 |
| 11/17 | 958 | 958 | 950 | 950 | -0.39% | 23,200 | 273億6000万 | -0.42% | 37.51 | 1.03 |
| 11/16 | 953 | 965 | 951 | 954 | +0.13% | 10,800 | 274億6800万 | +0.08% | 37.66 | 1.04 |
| 11/15 | 964 | 964 | 953 | 953 | -1.8% | 22,000 | 274億3200万 | -0.05% | 37.61 | 1.04 |
| 11/14 | 955 | 994 | 955 | 970 | +1.44% | 34,000 | 279億3600万 | +1.89% | 38.3 | 1.06 |
| 11/13 | 958 | 978 | 953 | 956 | -1.29% | 26,800 | 275億4000万 | +0.55% | 37.76 | 1.04 |
| 11/10 | 964 | 971 | 964 | 969 | 0% | 13,600 | 279億 | +1.87% | 38.25 | 1.05 |
| 11/09 | 963 | 971 | 963 | 969 | +0.78% | 55,200 | 279億 | +1.97% | 38.25 | 1.05 |
| 11/08 | 960 | 961 | 956 | 961 | +0.13% | 9,600 | 276億8400万 | +1.29% | 37.96 | 1.05 |
| 11/07 | 959 | 961 | 958 | 960 | +0.13% | 16,400 | 276億4800万 | +1.16% | 37.91 | 1.04 |
| 11/06 | 960 | 960 | 956 | 959 | -0.13% | 16,000 | 276億1200万 | +1.13% | 37.86 | 1.04 |
| 11/02 | 953 | 960 | 950 | 960 | +0.79% | 39,200 | 276億4800万 | +1.37% | 37.91 | 1.04 |
| 11/01 | 955 | 958 | 949 | 953 | -0.26% | 11,600 | 274億3200万 | +0.58% | 37.61 | 1.04 |
| 10/31 | 950 | 958 | 949 | 955 | -0.13% | 20,400 | 275億400万 | +0.95% | 37.71 | 1.04 |
| 10/30 | 955 | 958 | 951 | 956 | +0.13% | 15,600 | 275億4000万 | +1.08% | 37.76 | 1.04 |
| 10/27 | 953 | 955 | 949 | 955 | +0.53% | 12,400 | 275億400万 | +1.06% | 37.71 | 1.04 |
| 10/26 | 950 | 950 | 938 | 950 | -0.13% | 24,800 | 273億6000万 | +0.64% | 37.51 | 1.03 |
| 10/25 | 950 | 954 | 944 | 951 | +0.13% | 8,800 | 273億9600万 | +0.77% | 37.56 | 1.04 |
| 10/24 | 943 | 950 | 943 | 950 | +0.13% | 14,400 | 273億6000万 | +0.74% | 37.51 | 1.03 |
| 10/23 | 953 | 955 | 949 | 949 | -0.26% | 10,800 | 273億2400万 | +0.61% | 37.46 | 1.03 |
| 10/20 | 941 | 959 | 941 | 951 | +1.06% | 48,800 | 273億9600万 | +0.98% | 37.56 | 1.04 |
| 10/19 | 941 | 950 | 938 | 941 | -0.13% | 84,000 | 271億800万 | -0.08% | 37.17 | 1.02 |
| 10/18 | 943 | 944 | 940 | 943 | 0% | 10,800 | 271億4400万 | +0.05% | 37.22 | 1.03 |
| 10/17 | 945 | 945 | 939 | 943 | 0% | 17,200 | 271億4400万 | +0.05% | 37.22 | 1.03 |
| 10/16 | 945 | 945 | 940 | 943 | 0% | 14,400 | 271億4400万 | +0.05% | 37.22 | 1.03 |
| 10/13 | 940 | 946 | 939 | 943 | +0.13% | 14,800 | 271億4400万 | +0.05% | 37.22 | 1.03 |
| 10/12 | 944 | 945 | 939 | 941 | -0.26% | 16,400 | 271億800万 | -0.08% | 37.17 | 1.02 |
| 10/11 | 936 | 944 | 936 | 944 | +0.27% | 24,800 | 271億8000万 | +0.08% | 37.27 | 1.03 |
| 10/10 | 945 | 949 | 938 | 941 | -0.4% | 16,400 | 271億800万 | -0.19% | 37.17 | 1.02 |
| 10/06 | 946 | 946 | 944 | 945 | -0.26% | 7,200 | 272億1600万 | +0.11% | 37.32 | 1.03 |
| 10/05 | 945 | 948 | 943 | 948 | +0.26% | 20,400 | 272億8800万 | +0.26% | 37.42 | 1.03 |
| 10/04 | 945 | 945 | 939 | 945 | 0% | 16,800 | 272億1600万 | -0.11% | 37.32 | 1.03 |
| 10/03 | 953 | 956 | 938 | 945 | -0.26% | 89,200 | 272億1600万 | -0.21% | 37.32 | 1.03 |
| 10/02 | 945 | 950 | 944 | 948 | +0.4% | 38,800 | 272億8800万 | -0.05% | 37.42 | 1.03 |
