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→10 |
| 2018 | 10/1, 株式併合 10→1 |
| 2018 |
| 03/30 | 647 | 656 | 646 | 655 | +2.5% | 10,798,000 | 1兆3558億 | +2.83% | 7.91 | 1.23 |
| 03/29 | 646 | 649 | 634 | 639 | -0.62% | 14,652,000 | 1兆3227億 | +0.47% | 7.71 | 1.2 |
| 03/28 | 630 | 644 | 629 | 643 | -0.46% | 11,363,000 | 1兆3310億 | +1.1% | 7.76 | 1.21 |
| 03/27 | 634 | 646 | 630 | 646 | +3.53% | 17,906,000 | 1兆3372億 | +1.57% | 7.8 | 1.21 |
| 03/26 | 613 | 624 | 613 | 624 | +1.3% | 15,609,000 | 1兆2916億 | -2.04% | 7.53 | 1.17 |
| 03/23 | 616 | 623 | 609 | 616 | -2.38% | 23,593,000 | 1兆2751億 | -3.45% | 7.44 | 1.16 |
| 03/22 | 627 | 635 | 622 | 631 | -0.32% | 16,204,000 | 1兆3061億 | -1.25% | 7.62 | 1.19 |
| 03/20 | 628 | 633 | 626 | 633 | 0% | 8,693,000 | 1兆3103億 | -0.94% | 7.64 | 1.19 |
| 03/19 | 639 | 644 | 631 | 633 | -0.94% | 8,612,000 | 1兆3103億 | -0.94% | 7.64 | 1.19 |
| 03/16 | 638 | 646 | 635 | 639 | +0.31% | 13,833,000 | 1兆3227億 | -0.16% | 7.71 | 1.2 |
| 03/15 | 638 | 642 | 634 | 637 | -0.16% | 7,567,000 | 1兆3186億 | -0.47% | 7.69 | 1.2 |
| 03/14 | 644 | 644 | 635 | 638 | -2% | 15,244,000 | 1兆3206億 | -0.47% | 7.7 | 1.2 |
| 03/13 | 654 | 656 | 647 | 651 | +0.31% | 12,161,000 | 1兆3475億 | +1.56% | 7.86 | 1.22 |
| 03/12 | 648 | 655 | 645 | 649 | +1.72% | 13,032,000 | 1兆3434億 | +1.09% | 7.83 | 1.22 |
| 03/09 | 636 | 650 | 634 | 638 | +2.74% | 21,246,000 | 1兆3206億 | -0.78% | 7.7 | 1.2 |
| 03/08 | 624 | 632 | 620 | 621 | +0.65% | 15,698,000 | 1兆2854億 | -3.87% | 7.5 | 1.17 |
| 03/07 | 625 | 627 | 617 | 617 | -2.22% | 16,453,000 | 1兆2772億 | -5.51% | 7.45 | 1.16 |
| 03/06 | 631 | 643 | 630 | 631 | +1.61% | 16,763,000 | 1兆3061億 | -4.54% | 7.62 | 1.19 |
| 03/05 | 624 | 637 | 619 | 621 | -1.27% | 16,386,000 | 1兆2854億 | -7.04% | 7.5 | 1.17 |
| 03/02 | 634 | 641 | 627 | 629 | -1.41% | 15,248,000 | 1兆3020億 | -6.95% | 7.59 | 1.18 |
| 03/01 | 644 | 648 | 634 | 638 | -0.93% | 13,547,000 | 1兆3206億 | -6.59% | 7.7 | 1.2 |
| 02/28 | 653 | 654 | 644 | 644 | -2.13% | 20,450,000 | 1兆3330億 | -6.67% | 7.77 | 1.21 |
| 02/27 | 660 | 662 | 652 | 658 | +1.23% | 13,647,000 | 1兆3620億 | -5.46% | 7.94 | 1.24 |
| 02/26 | 650 | 651 | 643 | 650 | +0.93% | 13,973,000 | 1兆3455億 | -7.41% | 7.85 | 1.22 |
| 02/23 | 635 | 649 | 635 | 644 | +1.26% | 13,002,000 | 1兆3330億 | -9.17% | 7.77 | 1.21 |
| 02/22 | 637 | 643 | 634 | 636 | -0.93% | 13,777,000 | 1兆3165億 | -11.05% | 7.68 | 1.2 |
| 02/21 | 645 | 647 | 637 | 642 | +0.31% | 18,516,000 | 1兆3289億 | -11.08% | 7.75 | 1.21 |
| 02/20 | 640 | 642 | 624 | 640 | -2.74% | 27,179,000 | 1兆3248億 | -12.21% | 7.72 | 1.2 |
| 02/19 | 658 | 661 | 652 | 658 | +1.39% | 8,796,000 | 1兆3620億 | -10.6% | 7.94 | 1.24 |
| 02/16 | 653 | 653 | 647 | 649 | -0.15% | 15,719,000 | 1兆3434億 | -12.53% | 7.83 | 1.22 |
| 02/15 | 640 | 655 | 640 | 650 | +3.17% | 12,045,000 | 1兆3455億 | -13.22% | 7.85 | 1.22 |
| 02/14 | 630 | 640 | 626 | 630 | -1.41% | 15,466,000 | 1兆3041億 | -16.78% | 7.6 | 1.18 |
| 02/13 | 655 | 657 | 636 | 639 | -1.08% | 16,248,000 | 1兆3227億 | -16.47% | 7.71 | 1.2 |
| 02/09 | 637 | 646 | 632 | 646 | -1.07% | 19,978,000 | 1兆3372億 | -16.43% | 7.8 | 1.21 |
| 02/08 | 645 | 655 | 644 | 653 | +1.24% | 14,088,000 | 1兆3517億 | -16.39% | 7.88 | 1.23 |
| 02/07 | 667 | 673 | 644 | 645 | 0% | 29,887,000 | 1兆3351億 | -18.04% | 7.79 | 1.21 |
| 02/06 | 650 | 650 | 628 | 645 | -3.73% | 35,348,000 | 1兆3351億 | -18.77% | 7.79 | 1.21 |
| 02/05 | 672 | 678 | 664 | 670 | -1.62% | 27,011,000 | 1兆3869億 | -16.25% | 8.09 | 1.26 |
| 02/02 | 700 | 701 | 680 | 681 | -2.85% | 36,565,000 | 1兆4096億 | -15.51% | 8.22 | 1.28 |
| 02/01 | 724 | 746 | 700 | 701 | -12.81% | 65,419,000 | 1兆4510億 | -13.56% | 8.46 | 1.32 |
| 01/31 | 809 | 816 | 800 | 804 | -0.86% | 16,270,000 | 1兆6642億 | -1.47% | 9.7 | 1.51 |
| 01/30 | 815 | 818 | 807 | 811 | -0.61% | 15,812,000 | 1兆6787億 | -0.73% | 9.79 | 1.52 |
| 01/29 | 815 | 818 | 808 | 816 | +0.37% | 13,639,000 | 1兆6891億 | -0.12% | 9.85 | 1.53 |
| 01/26 | 812 | 825 | 810 | 813 | +1.25% | 18,429,000 | 1兆6829億 | -0.49% | 9.81 | 1.53 |
| 01/25 | 804 | 808 | 801 | 803 | -0.86% | 10,923,000 | 1兆6622億 | -1.71% | 9.69 | 1.51 |
| 01/24 | 810 | 812 | 806 | 810 | -0.49% | 7,676,000 | 1兆6767億 | -0.86% | 9.78 | 1.52 |
| 01/23 | 815 | 818 | 811 | 814 | +0.62% | 10,895,000 | 1兆6849億 | -0.37% | 9.83 | 1.53 |
| 01/22 | 806 | 809 | 802 | 809 | +0.37% | 6,500,000 | 1兆6746億 | -0.98% | 9.76 | 1.52 |
| 01/19 | 808 | 810 | 801 | 806 | 0% | 10,484,000 | 1兆6684億 | -1.35% | 9.73 | 1.51 |
| 01/18 | 820 | 821 | 805 | 806 | -1.23% | 12,069,000 | 1兆6684億 | -1.47% | 9.73 | 1.51 |
| 01/17 | 810 | 819 | 809 | 816 | -0.12% | 10,583,000 | 1兆6891億 | -0.37% | 9.85 | 1.53 |
| 01/16 | 814 | 818 | 811 | 817 | +0.37% | 6,838,000 | 1兆6912億 | -0.12% | 9.86 | 1.54 |
| 01/15 | 825 | 828 | 814 | 814 | +0.12% | 8,155,000 | 1兆6849億 | -0.37% | 9.83 | 1.53 |
| 01/12 | 826 | 827 | 811 | 813 | -1.45% | 10,508,000 | 1兆6829億 | -0.49% | 9.81 | 1.53 |
| 01/11 | 827 | 827 | 820 | 825 | -0.84% | 9,320,000 | 1兆7077億 | +0.98% | 9.96 | 1.55 |
| 01/10 | 839 | 842 | 829 | 832 | -0.83% | 11,763,000 | 1兆7222億 | +1.84% | 10.04 | 1.56 |
| 01/09 | 849 | 850 | 835 | 839 | -0.94% | 10,669,000 | 1兆7367億 | +2.69% | 10.13 | 1.58 |
| 01/05 | 844 | 853 | 837 | 847 | +0.24% | 16,669,000 | 1兆7533億 | +3.67% | 10.22 | 1.59 |
| 01/04 | 816 | 845 | 814 | 845 | +5.23% | 17,828,000 | 1兆7491億 | +3.55% | 10.2 | 1.59 |
| 2017 |
| 12/29 | 805 | 812 | 803 | 803 | -0.25% | 5,857,000 | 1兆6622億 | -1.47% | 9.72 | 1.51 |
| 12/28 | 809 | 811 | 803 | 805 | -0.74% | 5,022,000 | 1兆6663億 | -1.35% | 9.75 | 1.52 |
| 12/27 | 810 | 814 | 809 | 811 | +0.12% | 4,160,000 | 1兆6787億 | -0.61% | 9.82 | 1.53 |
| 12/26 | 813 | 818 | 808 | 810 | -0.25% | 5,938,000 | 1兆6767億 | -0.74% | 9.81 | 1.53 |
| 12/25 | 810 | 813 | 807 | 812 | -0.25% | 4,631,000 | 1兆6808億 | -0.61% | 9.83 | 1.53 |
| 12/22 | 818 | 821 | 812 | 814 | -0.97% | 7,732,000 | 1兆6849億 | -0.49% | 9.86 | 1.53 |
| 12/21 | 812 | 824 | 810 | 822 | +1.23% | 9,565,000 | 1兆7015億 | +0.49% | 9.95 | 1.55 |
| 12/20 | 811 | 816 | 808 | 812 | -0.37% | 5,391,000 | 1兆6808億 | -0.85% | 9.83 | 1.53 |
| 12/19 | 819 | 819 | 812 | 815 | -0.85% | 6,117,000 | 1兆6870億 | -0.61% | 9.87 | 1.54 |
| 12/18 | 814 | 822 | 809 | 822 | +1.86% | 6,547,000 | 1兆7015億 | 0% | 9.95 | 1.55 |
| 12/15 | 810 | 814 | 802 | 807 | -0.74% | 9,671,000 | 1兆6705億 | -2.06% | 9.77 | 1.52 |
| 12/14 | 810 | 816 | 804 | 813 | +0.25% | 7,580,000 | 1兆6829億 | -1.57% | 9.84 | 1.53 |
| 12/13 | 817 | 817 | 807 | 811 | -0.73% | 6,596,000 | 1兆6787億 | -2.17% | 9.82 | 1.53 |
| 12/12 | 829 | 829 | 813 | 817 | -0.97% | 9,984,000 | 1兆6912億 | -1.68% | 9.89 | 1.54 |
| 12/11 | 819 | 825 | 816 | 825 | +0.98% | 7,447,000 | 1兆7077億 | -0.84% | 9.99 | 1.56 |
| 12/08 | 808 | 818 | 807 | 817 | +1.24% | 13,014,000 | 1兆6912億 | -2.04% | 9.89 | 1.54 |
| 12/07 | 798 | 812 | 798 | 807 | +1.64% | 13,735,000 | 1兆6705億 | -3.7% | 9.77 | 1.52 |
| 12/06 | 801 | 806 | 790 | 794 | -1.98% | 15,791,000 | 1兆6435億 | -5.48% | 9.61 | 1.5 |
| 12/05 | 810 | 814 | 800 | 810 | -0.49% | 10,654,000 | 1兆6767億 | -3.91% | 9.81 | 1.53 |
| 12/04 | 826 | 828 | 811 | 814 | -1.09% | 11,455,000 | 1兆6849億 | -3.67% | 9.86 | 1.53 |
| 12/01 | 846 | 849 | 822 | 823 | -1.44% | 14,049,000 | 1兆7036億 | -2.95% | 9.96 | 1.55 |
| 11/30 | 835 | 835 | 822 | 835 | -0.83% | 20,224,000 | 1兆7284億 | -2% | 10.11 | 1.57 |
| 11/29 | 840 | 852 | 830 | 842 | +2.68% | 23,379,000 | 1兆7429億 | -1.64% | 10.19 | 1.59 |
| 11/28 | 830 | 836 | 814 | 820 | -0.12% | 19,680,000 | 1兆6974億 | -4.43% | 9.93 | 1.55 |
| 11/27 | 845 | 851 | 820 | 821 | +1.48% | 21,267,000 | 1兆6994億 | -4.76% | 9.94 | 1.55 |
| 11/24 | 812 | 817 | 808 | 809 | -0.86% | 9,710,000 | 1兆6746億 | -6.37% | 9.8 | 1.52 |
| 11/22 | 824 | 825 | 812 | 816 | 0% | 12,817,000 | 1兆6891億 | -5.99% | 9.88 | 1.54 |
| 11/21 | 821 | 822 | 807 | 816 | -0.97% | 13,373,000 | 1兆6891億 | -6.31% | 9.88 | 1.54 |
| 11/20 | 824 | 832 | 817 | 824 | -0.96% | 10,166,000 | 1兆7056億 | -5.72% | 9.98 | 1.55 |
| 11/17 | 845 | 845 | 829 | 832 | -0.24% | 10,243,000 | 1兆7222億 | -5.13% | 10.07 | 1.57 |
| 11/16 | 825 | 838 | 825 | 834 | +0.24% | 10,961,000 | 1兆7263億 | -5.12% | 10.1 | 1.57 |
| 11/15 | 846 | 849 | 826 | 832 | -2% | 14,111,000 | 1兆7222億 | -5.56% | 10.07 | 1.57 |
| 11/14 | 852 | 857 | 848 | 849 | -0.47% | 10,940,000 | 1兆7574億 | -3.74% | 10.28 | 1.6 |
| 11/13 | 875 | 875 | 853 | 853 | -1.95% | 8,124,000 | 1兆7657億 | -3.29% | 10.33 | 1.61 |
| 11/10 | 862 | 875 | 862 | 870 | -0.8% | 11,438,000 | 1兆8009億 | -1.36% | 10.53 | 1.64 |
| 11/09 | 880 | 893 | 861 | 877 | +0.34% | 17,983,000 | 1兆8154億 | -0.34% | 10.62 | 1.65 |
| 11/08 | 864 | 875 | 861 | 874 | +1.27% | 17,027,000 | 1兆8091億 | -0.57% | 10.58 | 1.65 |
| 11/07 | 856 | 869 | 854 | 863 | +1.29% | 17,637,000 | 1兆7864億 | -1.6% | 10.45 | 1.63 |
| 11/06 | 876 | 879 | 849 | 852 | -2.74% | 21,569,000 | 1兆7636億 | -2.74% | 10.32 | 1.61 |
| 11/02 | 896 | 896 | 866 | 876 | -2.23% | 22,952,000 | 1兆8133億 | +0.11% | 10.61 | 1.65 |
| 11/01 | 885 | 897 | 883 | 896 | +2.05% | 16,374,000 | 1兆8547億 | +2.52% | 10.85 | 1.69 |
