株価チャート
2017/12/22~2018/07/24
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 |
---|
2021 | 7/1, 株式分割 1→2 |
2020 | 2/1, 株式分割 1→1.3 |
2019 | 9/17, 株式分割 1→3 |
2018 |
07/24 | 237 | 238 | 237 | 238 | 0% | 7,020 | 61億7283万 | +3.57% | 10.88 | 2.74 |
07/23 | 237 | 238 | 236 | 238 | +0.98% | 12,480 | 61億7283万 | +3.57% | 10.88 | 2.74 |
07/20 | 229 | 237 | 229 | 236 | +2.79% | 21,840 | 61億1303万 | +3.01% | 10.78 | 2.71 |
07/18 | 226 | 229 | 226 | 229 | +1.53% | 19,500 | 59億4691万 | +0.21% | 10.49 | 2.64 |
07/17 | 224 | 226 | 224 | 226 | +0.97% | 10,920 | 58億5721万 | -1.3% | 10.33 | 2.6 |
07/13 | 225 | 226 | 223 | 224 | +0.4% | 18,720 | 58億73万 | -2.25% | 10.23 | 2.57 |
07/12 | 224 | 224 | 222 | 223 | -0.34% | 7,020 | 57億7747万 | -2.64% | 10.19 | 2.56 |
07/11 | 224 | 224 | 224 | 224 | +0.63% | 57,720 | 57億9741万 | -2.73% | 10.22 | 2.57 |
07/10 | 224 | 224 | 222 | 222 | -0.46% | 39,780 | 57億6086万 | -3.34% | 10.16 | 2.56 |
07/09 | 228 | 228 | 223 | 223 | -1.25% | 12,480 | 57億8744万 | -2.9% | 10.2 | 2.57 |
07/06 | 227 | 229 | 226 | 226 | -1.23% | 7,020 | 58億6053万 | -1.67% | 10.33 | 2.6 |
07/05 | 228 | 229 | 226 | 229 | 0% | 18,720 | 59億3362万 | -0.45% | 10.46 | 2.63 |
07/04 | 229 | 231 | 229 | 229 | -0.5% | 4,680 | 59億3362万 | -0.45% | 10.46 | 2.63 |
07/03 | 230 | 230 | 230 | 230 | -0.28% | 1,560 | 59億6352万 | -0.38% | 10.51 | 2.65 |
07/02 | 228 | 231 | 228 | 231 | -1.1% | 3,900 | 59億8014万 | +0.33% | 10.54 | 2.65 |
06/29 | 231 | 233 | 227 | 233 | +1.17% | 14,040 | 60億4658万 | +1.45% | 10.66 | 2.68 |
06/28 | 229 | 231 | 226 | 231 | -0.17% | 7,020 | 59億7681万 | +0.28% | 10.54 | 2.65 |
06/27 | 235 | 236 | 231 | 231 | -2.28% | 10,920 | 59億8678万 | +0.45% | 10.56 | 2.66 |
06/26 | 236 | 236 | 236 | 236 | 0% | 2,340 | 61億2632万 | +2.79% | 10.8 | 2.72 |
06/25 | 241 | 241 | 231 | 236 | +1.93% | 35,100 | 61億2632万 | +2.79% | 10.8 | 2.72 |
06/22 | 232 | 233 | 231 | 232 | +0.06% | 31,200 | 60億1004万 | +1.28% | 10.6 | 2.67 |
06/21 | 231 | 232 | 230 | 232 | +0.67% | 19,500 | 60億671万 | +1.22% | 10.59 | 2.67 |
06/20 | 230 | 230 | 227 | 230 | 0% | 7,020 | 59億6685万 | +0.55% | 10.52 | 2.65 |
06/19 | 227 | 230 | 227 | 230 | -0.06% | 16,380 | 59億6685万 | +0.11% | 10.52 | 2.65 |
06/18 | 227 | 230 | 224 | 230 | +1.01% | 16,380 | 59億7017万 | +0.17% | 10.53 | 2.65 |
06/15 | 226 | 229 | 226 | 228 | -0.22% | 12,480 | 59億1037万 | -0.84% | 10.42 | 2.62 |
06/13 | 228 | 230 | 227 | 229 | -0.72% | 14,820 | 59億2366万 | -0.61% | 10.44 | 2.63 |
06/12 | 228 | 231 | 226 | 230 | +0.17% | 24,180 | 59億6685万 | +0.11% | 10.52 | 2.65 |
06/11 | 228 | 230 | 228 | 230 | +0.45% | 17,160 | 59億5688万 | -0.49% | 10.5 | 2.64 |
06/08 | 230 | 230 | 228 | 229 | -0.39% | 4,680 | 59億3030万 | -0.93% | 10.46 | 2.63 |
06/07 | 230 | 230 | 230 | 230 | -0.11% | 780 | 59億5356万 | -0.54% | 10.5 | 2.64 |
06/06 | 229 | 230 | 228 | 230 | -0.22% | 4,680 | 59億6020万 | -0.86% | 10.51 | 2.65 |
06/05 | 229 | 231 | 227 | 231 | +1.3% | 16,380 | 59億7349万 | -0.64% | 10.53 | 2.65 |
06/04 | 228 | 230 | 227 | 228 | -0.56% | 56,160 | 58億9708万 | -1.91% | 10.4 | 2.62 |
05/31 | 230 | 231 | 227 | 229 | 0% | 21,840 | 59億3030万 | -1.36% | 10.46 | 2.63 |
05/30 | 228 | 229 | 228 | 229 | +0.22% | 10,920 | 59億3030万 | -1.36% | 10.46 | 2.63 |
05/29 | 231 | 231 | 228 | 228 | -1% | 7,800 | 59億1701万 | -1.58% | 10.43 | 2.63 |
05/28 | 230 | 231 | 228 | 231 | +1.07% | 14,040 | 59億7681万 | -1.01% | 10.54 | 2.65 |
05/25 | 232 | 232 | 228 | 228 | +0.34% | 22,620 | 59億1369万 | -1.64% | 10.43 | 2.63 |
05/24 | 226 | 231 | 226 | 227 | -0.89% | 25,740 | 58億9376万 | -1.97% | 10.39 | 2.62 |
05/23 | 231 | 231 | 228 | 229 | -0.56% | 12,480 | 59億4691万 | -1.08% | 10.49 | 2.64 |
05/22 | 227 | 231 | 227 | 231 | +1.64% | 26,520 | 59億8014万 | -0.53% | 10.54 | 2.65 |
05/21 | 227 | 229 | 227 | 227 | +0.23% | 7,800 | 58億8379万 | -2.55% | 10.37 | 2.61 |
05/18 | 226 | 228 | 226 | 227 | -0.73% | 42,120 | 58億7050万 | -2.77% | 10.35 | 2.61 |
05/17 | 227 | 228 | 226 | 228 | -1.11% | 7,800 | 59億1369万 | -2.06% | 10.43 | 2.63 |
05/16 | 232 | 232 | 223 | 231 | -1.91% | 57,720 | 59億8014万 | -0.96% | 10.54 | 2.65 |
05/15 | 236 | 239 | 231 | 235 | 0% | 57,720 | 60億9642万 | +0.97% | 10.75 | 2.71 |
05/14 | 238 | 238 | 234 | 235 | +0.82% | 15,600 | 60億9642万 | +0.97% | 10.75 | 2.71 |
05/11 | 233 | 236 | 233 | 233 | +0.44% | 4,680 | 60億4658万 | +0.14% | 10.66 | 2.68 |
05/10 | 233 | 236 | 232 | 232 | -0.44% | 3,120 | 60億2000万 | +0.13% | 10.61 | 2.67 |
05/09 | 237 | 237 | 231 | 233 | -1.36% | 19,500 | 60億4658万 | +0.57% | 10.66 | 2.68 |
05/08 | 238 | 238 | 232 | 237 | +0.27% | 20,280 | 61億2964万 | +1.96% | 10.81 | 2.72 |
05/07 | 237 | 237 | 231 | 236 | -2.13% | 37,440 | 61億1303万 | +2.12% | 10.78 | 2.71 |
05/02 | 241 | 242 | 237 | 241 | 0% | 12,480 | 62億4592万 | +4.79% | 11.01 | 2.77 |
05/01 | 240 | 243 | 240 | 241 | +0.53% | 6,240 | 62億4592万 | +5.25% | 11.01 | 2.77 |
04/27 | 242 | 243 | 233 | 240 | +0.59% | 69,420 | 62億1270万 | +5.15% | 10.95 | 2.76 |
04/26 | 235 | 239 | 232 | 238 | +3.28% | 46,800 | 61億7615万 | +4.99% | 10.89 | 2.74 |
04/25 | 235 | 235 | 231 | 231 | 0% | 13,260 | 59億8014万 | +1.66% | 10.54 | 2.65 |
04/24 | 232 | 232 | 229 | 231 | +1.35% | 3,900 | 59億8014万 | +1.66% | 10.54 | 2.65 |
04/23 | 227 | 233 | 227 | 228 | -1.88% | 10,920 | 58億7820万 | +0.75% | 10.36 | 2.61 |
04/20 | 232 | 232 | 231 | 232 | +0.56% | 21,840 | 59億9073万 | +2.68% | 10.56 | 2.66 |
04/19 | 230 | 231 | 230 | 231 | +2.1% | 17,940 | 59億5764万 | +2.11% | 10.5 | 2.64 |
04/18 | 230 | 230 | 226 | 226 | -1.51% | 3,900 | 58億3517万 | +0.01% | 10.29 | 2.59 |
04/17 | 226 | 229 | 225 | 229 | +1.13% | 5,460 | 59億2454万 | +1.54% | 10.45 | 2.63 |
04/16 | 232 | 232 | 227 | 227 | -1.94% | 23,400 | 58億5834万 | +0.85% | 10.33 | 2.6 |
04/13 | 235 | 235 | 231 | 231 | -0.72% | 7,800 | 59億7418万 | +2.85% | 10.53 | 2.65 |
04/12 | 233 | 233 | 233 | 233 | +0.17% | 8,580 | 60億1721万 | +3.59% | 10.61 | 2.67 |
04/11 | 232 | 233 | 231 | 233 | -0.55% | 10,140 | 60億728万 | +3.42% | 10.59 | 2.67 |
04/10 | 238 | 238 | 234 | 234 | -1.83% | 28,860 | 60億4038万 | +3.99% | 10.65 | 2.68 |
04/09 | 226 | 238 | 226 | 238 | +5.51% | 111,540 | 61億5291万 | +6.4% | 10.85 | 2.73 |
04/06 | 227 | 227 | 224 | 226 | -0.34% | 32,760 | 58億3186万 | +0.85% | 10.28 | 2.59 |
04/05 | 226 | 228 | 226 | 227 | +0.74% | 20,280 | 58億5172万 | +1.19% | 10.32 | 2.6 |
04/04 | 227 | 228 | 224 | 225 | -0.79% | 32,760 | 58億869万 | +0.45% | 10.24 | 2.58 |
04/03 | 224 | 227 | 224 | 227 | +1.78% | 10,920 | 58億5503万 | +1.25% | 10.32 | 2.6 |
04/02 | 222 | 224 | 222 | 223 | -0.69% | 7,020 | 57億5243万 | -0.53% | 10.14 | 2.55 |
03/30 | 228 | 228 | 221 | 224 | +2.34% | 31,980 | 57億9215万 | +0.16% | 11.76 | 2.67 |
03/29 | 218 | 221 | 218 | 219 | +0.59% | 10,920 | 56億5975万 | -1.69% | 11.49 | 2.61 |
03/28 | 217 | 218 | 215 | 218 | -0.23% | 10,920 | 56億2666万 | -2.27% | 11.42 | 2.59 |
03/27 | 221 | 222 | 218 | 218 | +0.71% | 6,240 | 56億3989万 | -2.04% | 11.45 | 2.6 |
03/26 | 218 | 222 | 217 | 217 | -0.47% | 10,140 | 56億18万 | -2.73% | 11.37 | 2.58 |
03/23 | 222 | 224 | 218 | 218 | -2.13% | 26,520 | 56億2411万 | -2.27% | 11.42 | 2.59 |
03/22 | 224 | 225 | 223 | 223 | -1.31% | 15,600 | 57億4651万 | +0.31% | 11.67 | 2.65 |
03/20 | 226 | 227 | 226 | 226 | 0% | 8,580 | 58億2260万 | +2.1% | 11.82 | 2.68 |
03/19 | 228 | 228 | 224 | 226 | +0.46% | 21,840 | 58億2260万 | +2.56% | 11.82 | 2.68 |
03/16 | 223 | 227 | 222 | 225 | +0.17% | 7,020 | 57億9614万 | +2.56% | 11.77 | 2.67 |
03/15 | 224 | 227 | 222 | 224 | +0.29% | 16,380 | 57億8621万 | +2.86% | 11.75 | 2.67 |
03/14 | 224 | 224 | 221 | 224 | -0.34% | 14,040 | 57億6967万 | +3.51% | 11.71 | 2.66 |
03/13 | 226 | 227 | 224 | 224 | -0.46% | 14,820 | 57億8952万 | +4.35% | 11.75 | 2.67 |
03/12 | 229 | 229 | 225 | 225 | +0.17% | 1,560 | 58億1599万 | +4.83% | 11.81 | 2.68 |
03/09 | 225 | 228 | 225 | 225 | -1.35% | 3,900 | 58億606万 | +4.65% | 11.79 | 2.67 |
03/08 | 222 | 229 | 221 | 228 | +1.89% | 59,280 | 58億8546万 | +6.08% | 11.95 | 2.71 |
03/07 | 221 | 224 | 221 | 224 | -1.91% | 14,040 | 57億7629万 | +4.11% | 11.73 | 2.66 |
03/06 | 231 | 231 | 225 | 228 | +0.17% | 15,600 | 58億8877万 | +6.14% | 11.96 | 2.71 |
03/05 | 224 | 229 | 221 | 228 | +1.54% | 36,660 | 58億7884万 | +5.96% | 11.94 | 2.71 |
03/02 | 224 | 230 | 224 | 224 | -2.72% | 31,200 | 57億8952万 | +4.84% | 11.75 | 2.67 |
03/01 | 226 | 231 | 226 | 231 | +1.35% | 14,820 | 59億5163万 | +7.78% | 12.08 | 2.74 |
02/28 | 224 | 231 | 219 | 228 | +3.98% | 67,860 | 58億7223万 | +6.34% | 11.92 | 2.71 |
02/27 | 223 | 223 | 219 | 219 | -1.9% | 10,140 | 56億4726万 | +2.26% | 11.46 | 2.6 |
02/26 | 222 | 224 | 218 | 223 | +1.1% | 71,760 | 57億5644万 | +4.24% | 11.69 | 2.65 |
02/23 | 220 | 221 | 217 | 221 | +1.29% | 22,620 | 56億9358万 | +3.1% | 11.56 | 2.62 |
02/22 | 215 | 218 | 213 | 218 | -0.64% | 4,680 | 56億2080万 | +1.79% | 11.41 | 2.59 |
02/21 | 221 | 221 | 217 | 219 | 0% | 6,240 | 56億5719万 | +1.97% | 11.49 | 2.61 |
02/20 | 215 | 219 | 215 | 219 | +0.59% | 3,900 | 56億5719万 | +1.97% | 11.49 | 2.61 |
02/19 | 217 | 220 | 217 | 218 | +3.03% | 24,960 | 56億2411万 | +0.9% | 11.42 | 2.59 |
02/16 | 200 | 213 | 200 | 212 | +6.18% | 34,320 | 54億5869万 | -2.07% | 11.08 | 2.51 |
02/15 | 193 | 212 | 193 | 199 | +0.26% | 52,260 | 51億4109万 | -8.19% | 10.44 | 2.37 |
02/14 | 193 | 200 | 193 | 199 | +3.33% | 20,280 | 51億2786万 | -8.84% | 10.41 | 2.36 |
02/13 | 192 | 192 | 189 | 192 | +2.39% | 3,900 | 49億6245万 | -12.19% | 10.07 | 2.29 |
02/09 | 192 | 194 | 186 | 188 | -6.03% | 31,980 | 48億4665万 | -15.01% | 9.84 | 2.23 |
02/08 | 199 | 200 | 192 | 200 | +4.07% | 32,760 | 51億5763万 | -10.37% | 10.47 | 2.38 |
02/07 | 203 | 207 | 189 | 192 | +1.56% | 35,880 | 49億5583万 | -14.26% | 10.06 | 2.28 |
02/06 | 210 | 210 | 184 | 189 | -15.47% | 148,200 | 48億7974万 | -15.95% | 9.91 | 2.25 |
02/05 | 224 | 224 | 223 | 224 | -0.85% | 31,200 | 57億7298万 | -1.45% | 11.72 | 2.66 |
02/02 | 226 | 226 | 223 | 226 | +0.57% | 16,380 | 58億2260万 | -1.03% | 11.82 | 2.68 |
02/01 | 223 | 225 | 223 | 224 | +0.86% | 34,320 | 57億8952万 | -1.6% | 11.75 | 2.67 |
01/31 | 228 | 228 | 222 | 222 | -0.86% | 32,760 | 57億3990万 | -2.87% | 11.65 | 2.64 |
01/30 | 224 | 224 | 222 | 224 | 0% | 12,480 | 57億8952万 | - | 11.75 | 2.67 |
01/29 | 223 | 224 | 223 | 224 | +0.06% | 25,740 | 57億8952万 | - | 11.75 | 2.67 |
01/26 | 228 | 228 | 222 | 224 | -0.34% | 69,420 | 57億8621万 | - | 11.75 | 2.67 |
01/25 | 224 | 226 | 224 | 225 | +0.23% | 22,620 | 58億606万 | - | 11.79 | 2.67 |
01/24 | 225 | 227 | 224 | 224 | -0.51% | 17,160 | 57億9283万 | - | 11.76 | 2.67 |
01/23 | 225 | 228 | 223 | 226 | +0.57% | 38,220 | 57億3496万 | - | 11.64 | 2.64 |
01/22 | 222 | 231 | 222 | 224 | +1.27% | 43,680 | 57億237万 | - | 11.58 | 2.63 |
01/19 | 224 | 224 | 221 | 222 | -2.1% | 71,760 | 56億3068万 | - | 11.43 | 2.59 |
01/18 | 226 | 228 | 226 | 226 | -1.4% | 47,580 | 57億5125万 | - | 11.68 | 2.65 |
01/17 | 229 | 229 | 225 | 229 | -0.56% | 28,860 | 58億3271万 | - | 11.84 | 2.69 |
01/16 | 231 | 233 | 229 | 231 | +0.17% | 31,980 | 58億6530万 | - | 11.91 | 2.7 |
01/15 | 231 | 234 | 230 | 230 | +0.11% | 46,020 | 58億5552万 | - | 11.89 | 2.7 |
01/12 | 229 | 231 | 229 | 230 | +0.67% | 77,220 | 58億4900万 | - | 11.87 | 2.69 |
01/11 | 233 | 233 | 228 | 229 | +0.45% | 35,100 | 58億990万 | - | 11.8 | 2.68 |
01/10 | 231 | 231 | 228 | 228 | -1.06% | 24,180 | 57億8383万 | - | 11.74 | 2.66 |
01/09 | 231 | 231 | 224 | 230 | -0.33% | 71,760 | 58億4574万 | - | 11.87 | 2.69 |
01/05 | 231 | 232 | 228 | 231 | 0% | 118,560 | 58億6530万 | - | 11.91 | 2.7 |
01/04 | 231 | 232 | 229 | 231 | -0.66% | 163,800 | 58億6530万 | - | 11.91 | 2.7 |
2017 |
12/29 | 233 | 233 | 228 | 232 | +1.8% | 134,160 | 59億440万 | - | 11.99 | 2.72 |
12/28 | 239 | 239 | 226 | 228 | -2.41% | 185,640 | 58億13万 | - | 11.78 | 2.67 |
12/27 | 236 | 237 | 216 | 234 | -0.76% | 413,400 | 59億4350万 | - | 12.07 | 2.74 |
12/26 | 224 | 236 | 218 | 236 | +3.49% | 311,220 | 59億8912万 | - | 12.16 | 2.76 |
12/25 | 249 | 250 | 220 | 228 | -6.58% | 650,520 | 57億8709万 | - | 11.75 | 2.67 |
12/22 | 256 | 261 | 238 | 244 | 0% | 4,123,860 | 61億9440万 | - | 12.58 | 2.85 |