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 | 3/1, 株式分割 1→5 |
| 2018 |
| 03/30 | 744 | 751 | 742 | 750 | +1.35% | 1,308,500 | 3359億9062万 | -1.7% | 54.85 | 0.91 |
| 03/29 | 762 | 762 | 729 | 740 | -2.63% | 2,153,500 | 3315億1075万 | -3.14% | 54.11 | 0.89 |
| 03/28 | 748 | 761 | 748 | 760 | -1.3% | 1,405,500 | 3404億7050万 | -0.65% | 55.58 | 0.92 |
| 03/27 | 767 | 775 | 766 | 770 | +0.92% | 2,466,000 | 3449億5037万 | +0.52% | 56.31 | 0.93 |
| 03/26 | 760 | 763 | 752 | 763 | +0.93% | 1,839,000 | 3418億1446万 | -0.52% | 55.8 | 0.92 |
| 03/23 | 762 | 767 | 754 | 756 | -1.82% | 1,831,500 | 3386億7855万 | -1.43% | 55.28 | 0.91 |
| 03/22 | 758 | 770 | 757 | 770 | +1.99% | 1,924,000 | 3449億5037万 | +0.52% | 56.31 | 0.93 |
| 03/20 | 749 | 758 | 748 | 755 | +0.53% | 1,212,500 | 3382億3056万 | -1.31% | 55.21 | 0.91 |
| 03/19 | 757 | 758 | 745 | 751 | -1.05% | 870,000 | 3364億3861万 | -1.83% | 54.92 | 0.91 |
| 03/16 | 762 | 763 | 752 | 759 | -0.13% | 2,579,000 | 3400億2251万 | -0.78% | 55.5 | 0.92 |
| 03/15 | 758 | 762 | 750 | 760 | +0.53% | 2,667,500 | 3404億7050万 | -0.39% | 55.58 | 0.92 |
| 03/14 | 754 | 758 | 751 | 756 | -0.26% | 1,075,500 | 3386億7855万 | -0.66% | 55.28 | 0.91 |
| 03/13 | 753 | 761 | 753 | 758 | +1.61% | 1,332,000 | 3395億7452万 | 0% | 55.43 | 0.92 |
| 03/12 | 760 | 762 | 745 | 746 | -1.06% | 2,100,000 | 3341億9867万 | -1.19% | 54.55 | 0.9 |
| 03/09 | 766 | 767 | 749 | 754 | -2.46% | 2,887,500 | 3377億8257万 | 0% | 55.14 | 0.91 |
| 03/08 | 778 | 780 | 765 | 773 | -0.51% | 1,816,000 | 3462億9433万 | +2.79% | 56.53 | 0.93 |
| 03/07 | 777 | 784 | 774 | 777 | -0.38% | 2,383,000 | 3480億8628万 | +3.74% | 56.82 | 0.94 |
| 03/06 | 773 | 783 | 770 | 780 | +1.17% | 2,348,000 | 3494億3025万 | +4.56% | 57.04 | 0.94 |
| 03/05 | 774 | 782 | 769 | 771 | +0.52% | 2,777,000 | 3453億9836万 | +3.77% | 56.38 | 0.93 |
| 03/02 | 764 | 771 | 763 | 767 | -1.03% | 1,611,000 | 3436億641万 | +3.79% | 56.09 | 0.93 |
| 03/01 | 769 | 777 | 767 | 775 | +0.91% | 1,498,500 | 3471億9031万 | +5.3% | 56.67 | 0.94 |
| 02/28 | 767 | 777 | 765 | 768 | -0.26% | 3,993,000 | 3440億5440万 | +4.77% | 56.16 | 0.93 |
| 02/27 | 776 | 778 | 765 | 770 | +0.52% | 1,967,000 | 3449億5037万 | +5.48% | 56.31 | 0.93 |
| 02/26 | 770 | 775 | 764 | 766 | -1.29% | 3,032,000 | 3431億5842万 | +5.36% | 56.02 | 0.92 |
| 02/23 | 776 | 781 | 772 | 776 | +0.65% | 1,091,000 | 3476億3830万 | +7.18% | 56.75 | 0.94 |
| 02/22 | 783 | 788 | 771 | 771 | -1.66% | 2,665,000 | 3453億9836万 | +6.93% | 56.38 | 0.93 |
| 02/21 | 781 | 785 | 775 | 784 | 0% | 1,066,500 | 3512億2220万 | +9.19% | 57.33 | 0.95 |
| 02/20 | 785 | 790 | 782 | 784 | 0% | 1,418,000 | 3512億2220万 | +9.65% | 57.33 | 0.95 |
| 02/19 | 766 | 790 | 765 | 784 | +3.98% | 2,715,500 | 3512億2220万 | +10.11% | 57.33 | 0.95 |
| 02/16 | 746 | 759 | 745 | 754 | +2.17% | 1,597,500 | 3377億8257万 | +6.35% | 55.14 | 0.91 |
| 02/15 | 751 | 751 | 737 | 738 | -0.4% | 1,496,500 | 3306億1477万 | +4.24% | 53.97 | 0.89 |
| 02/14 | 756 | 756 | 736 | 741 | -1.85% | 2,374,000 | 3319億5873万 | +4.81% | 54.19 | 0.89 |
| 02/13 | 751 | 768 | 751 | 755 | +0.27% | 3,194,500 | 3382億3056万 | +6.94% | 55.21 | 0.91 |
| 02/09 | 707 | 753 | 706 | 753 | +4.44% | 5,792,500 | 3373億3458万 | +6.96% | 55.06 | 0.91 |
| 02/08 | 698 | 724 | 696 | 721 | +3.89% | 4,108,000 | 3229億9898万 | +2.71% | 52.72 | 0.87 |
| 02/07 | 690 | 702 | 689 | 694 | +1.61% | 2,634,000 | 3109億332万 | -1.14% | 50.75 | 0.84 |
| 02/06 | 690 | 696 | 679 | 683 | -1.59% | 3,903,000 | 3059億7546万 | -2.71% | 49.95 | 0.82 |
| 02/05 | 699 | 701 | 694 | 694 | -1.84% | 1,477,500 | 3109億332万 | -1.42% | 50.75 | 0.84 |
| 02/02 | 706 | 711 | 705 | 707 | -0.56% | 1,183,500 | 3167億2716万 | +0.43% | 51.7 | 0.85 |
| 02/01 | 708 | 711 | 696 | 711 | +0.42% | 2,608,000 | 3185億1911万 | +0.99% | 51.99 | 0.86 |
| 01/31 | 700 | 719 | 700 | 708 | +1.58% | 4,118,000 | 3171億7515万 | +0.43% | 51.77 | 0.85 |
| 01/30 | 693 | 701 | 690 | 697 | +0.87% | 2,561,500 | 3122億4728万 | -0.99% | 50.97 | 0.84 |
| 01/29 | 695 | 695 | 691 | 691 | -0.14% | 886,500 | 3095億5936万 | -1.99% | 50.53 | 0.83 |
| 01/26 | 691 | 696 | 691 | 692 | +0.14% | 1,187,000 | 3100億735万 | -1.84% | 50.6 | 0.84 |
| 01/25 | 692 | 694 | 691 | 691 | -0.43% | 1,821,500 | 3095億5936万 | -2.12% | 50.53 | 0.83 |
| 01/24 | 690 | 697 | 690 | 694 | +0.73% | 1,813,000 | 3109億332万 | -1.84% | 50.75 | 0.84 |
| 01/23 | 691 | 695 | 685 | 689 | -0.58% | 2,765,500 | 3086億6338万 | -2.68% | 50.38 | 0.83 |
| 01/22 | 696 | 696 | 692 | 693 | -0.14% | 1,036,500 | 3104億5533万 | -2.26% | 50.68 | 0.84 |
| 01/19 | 697 | 698 | 692 | 694 | -0.43% | 1,544,500 | 3109億332万 | -2.12% | 50.75 | 0.84 |
| 01/18 | 702 | 703 | 697 | 697 | -0.85% | 2,494,500 | 3122億4728万 | -1.83% | 50.97 | 0.84 |
| 01/17 | 700 | 705 | 699 | 703 | -0.28% | 1,802,000 | 3149億3521万 | -0.99% | 51.41 | 0.85 |
| 01/16 | 709 | 712 | 705 | 705 | -0.56% | 1,153,500 | 3158億3118万 | -0.7% | 51.55 | 0.85 |
| 01/15 | 718 | 722 | 709 | 709 | -0.98% | 980,500 | 3176億2313万 | -0.14% | 51.85 | 0.86 |
| 01/12 | 723 | 725 | 711 | 716 | -0.97% | 1,793,500 | 3207億5905万 | +0.85% | 52.36 | 0.86 |
| 01/11 | 715 | 725 | 715 | 723 | +1.4% | 2,454,000 | 3238億9496万 | +1.83% | 52.87 | 0.87 |
| 01/10 | 709 | 716 | 709 | 713 | +0.56% | 1,160,000 | 3194億1508万 | +0.56% | 52.14 | 0.86 |
| 01/09 | 714 | 714 | 708 | 709 | -0.14% | 1,080,500 | 3176億2313万 | -0.14% | 51.85 | 0.86 |
| 01/05 | 711 | 712 | 705 | 710 | +0.14% | 1,187,500 | 3180億7112万 | +0.14% | 51.92 | 0.86 |
| 01/04 | 700 | 709 | 696 | 709 | 0% | 1,860,000 | 3176億2313万 | 0% | 51.85 | 0.86 |
| 2017 |
| 12/29 | 711 | 714 | 706 | 709 | -0.28% | 636,500 | 3176億2313万 | +0.14% | 51.85 | 0.86 |
| 12/28 | 716 | 718 | 709 | 711 | -0.7% | 792,500 | 3185億1911万 | +0.57% | 51.99 | 0.86 |
| 12/27 | 712 | 719 | 712 | 716 | +0.7% | 742,000 | 3207億5905万 | +1.42% | 52.36 | 0.86 |
| 12/26 | 714 | 715 | 710 | 711 | 0% | 848,500 | 3185億1911万 | +0.85% | 51.99 | 0.86 |
| 12/25 | 712 | 713 | 707 | 711 | -0.14% | 511,000 | 3185億1911万 | +0.99% | 51.99 | 0.86 |
| 12/22 | 710 | 713 | 709 | 712 | +0.71% | 729,000 | 3189億6710万 | +1.28% | 52.07 | 0.86 |
| 12/21 | 705 | 708 | 703 | 707 | +0.14% | 1,278,500 | 3167億2716万 | +0.57% | 51.7 | 0.85 |
| 12/20 | 706 | 709 | 704 | 706 | 0% | 1,249,000 | 3162億7917万 | +0.43% | 51.63 | 0.85 |
| 12/19 | 715 | 715 | 706 | 706 | -0.56% | 1,017,500 | 3162億7917万 | +0.43% | 51.63 | 0.85 |
| 12/18 | 713 | 717 | 708 | 710 | -0.28% | 1,281,500 | 3180億7112万 | +1% | 51.92 | 0.86 |
| 12/15 | 712 | 716 | 710 | 712 | -0.14% | 2,075,000 | 3189億6710万 | +1.14% | 52.07 | 0.86 |
| 12/14 | 709 | 714 | 709 | 713 | +0.71% | 1,245,000 | 3194億1508万 | +1.13% | 52.14 | 0.86 |
| 12/13 | 710 | 710 | 705 | 708 | +0.43% | 1,310,000 | 3171億7515万 | +0.28% | 51.77 | 0.85 |
| 12/12 | 708 | 711 | 702 | 705 | -1.4% | 1,204,500 | 3158億3118万 | -0.28% | 51.55 | 0.85 |
| 12/11 | 700 | 715 | 700 | 715 | +2.29% | 1,620,000 | 3203億1106万 | +0.99% | 52.29 | 0.86 |
| 12/08 | 706 | 713 | 698 | 699 | -1.83% | 2,844,000 | 3131億4326万 | -1.55% | 51.12 | 0.84 |
| 12/07 | 705 | 712 | 705 | 712 | +1.28% | 1,206,000 | 3189億6710万 | +0.14% | 52.07 | 0.86 |
| 12/06 | 705 | 709 | 701 | 703 | -0.71% | 1,197,500 | 3149億3521万 | -1.26% | 51.41 | 0.85 |
| 12/05 | 704 | 708 | 702 | 708 | +0.57% | 1,275,500 | 3171億7515万 | -0.7% | 51.77 | 0.85 |
| 12/04 | 705 | 707 | 702 | 704 | -0.56% | 1,609,500 | 3153億8320万 | -1.4% | 51.48 | 0.85 |
| 12/01 | 711 | 718 | 705 | 708 | -2.34% | 3,270,500 | 3171億7515万 | -0.98% | 51.77 | 0.85 |
| 11/30 | 701 | 725 | 700 | 725 | +3.87% | 4,402,500 | 3247億9093万 | +1.26% | 53.02 | 0.88 |
| 11/29 | 696 | 701 | 692 | 698 | +0.43% | 2,190,000 | 3126億9527万 | -2.79% | 51.04 | 0.84 |
| 11/28 | 692 | 695 | 690 | 695 | +0.58% | 1,293,500 | 3113億5131万 | -3.47% | 50.82 | 0.84 |
| 11/27 | 690 | 692 | 687 | 691 | +0.58% | 1,530,500 | 3095億5936万 | -4.29% | 50.53 | 0.83 |
| 11/24 | 686 | 689 | 685 | 687 | 0% | 1,098,000 | 3077億6741万 | -5.24% | 50.24 | 0.83 |
| 11/22 | 694 | 695 | 686 | 687 | -0.29% | 1,868,000 | 3077億6741万 | -5.5% | 50.24 | 0.83 |
| 11/21 | 692 | 694 | 689 | 689 | -0.29% | 1,729,500 | 3086億6338万 | -5.49% | 50.38 | 0.83 |
| 11/20 | 695 | 695 | 691 | 691 | -0.72% | 1,313,000 | 3095億5936万 | -5.6% | 50.53 | 0.83 |
| 11/17 | 698 | 699 | 691 | 696 | -1.14% | 3,810,000 | 3117億9930万 | -5.18% | 50.9 | 0.84 |
| 11/16 | 699 | 709 | 699 | 704 | +0.72% | 1,804,000 | 3153億8320万 | -4.22% | 51.48 | 0.85 |
| 11/15 | 701 | 707 | 698 | 699 | -0.57% | 2,153,000 | 3131億4326万 | -5.16% | 51.12 | 0.84 |
| 11/14 | 711 | 714 | 702 | 703 | -1.13% | 1,867,500 | 3149億3521万 | -4.74% | 51.41 | 0.85 |
| 11/13 | 725 | 725 | 709 | 711 | -2.6% | 2,326,500 | 3185億1911万 | -3.79% | 51.99 | 0.86 |
| 11/10 | 740 | 742 | 727 | 730 | -0.82% | 2,781,500 | 3270億3087万 | -1.35% | 53.38 | 0.88 |
| 11/09 | 743 | 749 | 733 | 736 | -0.94% | 1,518,500 | 3297億1880万 | -0.54% | 53.82 | 0.89 |
| 11/08 | 736 | 745 | 735 | 743 | +0.13% | 1,445,500 | 3328億5471万 | +0.54% | 54.33 | 0.9 |
| 11/07 | 735 | 744 | 735 | 742 | +0.95% | 1,268,000 | 3324億672万 | +0.41% | 54.26 | 0.9 |
| 11/06 | 735 | 745 | 733 | 735 | -1.08% | 1,477,500 | 3292億7081万 | -0.41% | 53.75 | 0.89 |
| 11/02 | 735 | 745 | 730 | 743 | +1.5% | 1,523,500 | 3328億5471万 | +0.81% | 54.33 | 0.9 |
| 11/01 | 734 | 735 | 729 | 732 | +0.14% | 1,921,000 | 3279億2685万 | -0.54% | 53.53 | 0.88 |
