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 |
|---|
| 2021 | 4/1, 株式分割 1→2 |
| 2018 |
| 03/30 | 1,278 | 1,278 | 1,259 | 1,271 | +0.71% | 89,800 | 1016億9955万 | +3.04% | 13.99 | 2.95 |
| 03/29 | 1,250 | 1,274 | 1,234 | 1,262 | +1.49% | 172,400 | 1009億7912万 | +2.64% | 13.89 | 2.93 |
| 03/28 | 1,220 | 1,243 | 1,200 | 1,243 | +0.77% | 195,200 | 994億9826万 | +1.39% | 13.68 | 2.88 |
| 03/27 | 1,200 | 1,235 | 1,200 | 1,234 | +4.18% | 416,800 | 987億3781万 | +0.86% | 13.58 | 2.86 |
| 03/26 | 1,182 | 1,184 | 1,158 | 1,184 | -1.86% | 312,400 | 947億7549万 | -2.95% | 13.03 | 2.75 |
| 03/23 | 1,235 | 1,235 | 1,205 | 1,207 | -4.4% | 230,800 | 965億7655万 | -0.94% | 13.28 | 2.8 |
| 03/22 | 1,269 | 1,269 | 1,251 | 1,262 | +0.36% | 356,800 | 1010億1915万 | +3.87% | 13.89 | 2.93 |
| 03/20 | 1,243 | 1,260 | 1,235 | 1,258 | +0.04% | 125,000 | 1006億5894万 | +4.01% | 13.84 | 2.92 |
| 03/19 | 1,279 | 1,279 | 1,249 | 1,257 | -1.22% | 150,600 | 1006億1891万 | +4.32% | 13.84 | 2.92 |
| 03/16 | 1,274 | 1,275 | 1,260 | 1,273 | +1.15% | 107,800 | 1018億5964万 | +5.95% | 14.01 | 2.95 |
| 03/15 | 1,276 | 1,276 | 1,251 | 1,258 | -1.45% | 74,600 | 1006億9896万 | +5.1% | 13.85 | 2.92 |
| 03/14 | 1,266 | 1,281 | 1,266 | 1,277 | +0.35% | 96,800 | 1021億7983万 | +7% | 14.05 | 2.96 |
| 03/13 | 1,261 | 1,272 | 1,256 | 1,272 | +0.47% | 61,400 | 1018億1962万 | +6.89% | 14 | 2.95 |
| 03/12 | 1,250 | 1,273 | 1,246 | 1,266 | +1.89% | 175,400 | 1013億3933万 | +6.3% | 13.94 | 2.94 |
| 03/09 | 1,263 | 1,263 | 1,239 | 1,243 | +0.36% | 122,600 | 994億5823万 | +4.24% | 13.68 | 2.88 |
| 03/08 | 1,247 | 1,250 | 1,222 | 1,238 | -0.56% | 186,800 | 990億9802万 | +3.6% | 13.63 | 2.87 |
| 03/07 | 1,245 | 1,265 | 1,239 | 1,245 | +0.16% | 137,600 | 996億5835万 | +3.92% | 13.71 | 2.89 |
| 03/06 | 1,255 | 1,258 | 1,233 | 1,243 | +1.06% | 200,200 | 994億9826万 | +3.5% | 13.68 | 2.88 |
| 03/05 | 1,200 | 1,243 | 1,194 | 1,230 | +4.33% | 298,800 | 984億5765万 | +2.07% | 13.54 | 2.85 |
| 03/02 | 1,174 | 1,200 | 1,167 | 1,179 | -0.08% | 211,000 | 943億7526万 | -2.56% | 12.98 | 2.73 |
| 03/01 | 1,200 | 1,203 | 1,179 | 1,180 | -2.03% | 111,600 | 944億5530万 | -2.96% | 12.99 | 2.74 |
| 02/28 | 1,206 | 1,219 | 1,205 | 1,205 | +0.42% | 130,400 | 964億1645万 | -1.43% | 13.26 | 2.79 |
| 02/27 | 1,195 | 1,202 | 1,186 | 1,200 | +1.39% | 98,400 | 960億1622万 | -2.24% | 13.2 | 2.78 |
| 02/26 | 1,179 | 1,193 | 1,179 | 1,183 | +1.37% | 80,000 | 946億9544万 | -3.98% | 13.02 | 2.74 |
| 02/23 | 1,164 | 1,173 | 1,163 | 1,167 | +0.17% | 29,600 | 934億1469万 | -5.58% | 12.85 | 2.71 |
| 02/22 | 1,172 | 1,175 | 1,154 | 1,165 | -1.02% | 76,400 | 932億5460万 | -6.2% | 12.83 | 2.7 |
| 02/21 | 1,173 | 1,191 | 1,173 | 1,177 | +0.51% | 74,200 | 937億7598万 | -5.69% | 12.88 | 2.71 |
| 02/20 | 1,158 | 1,173 | 1,152 | 1,171 | -0.04% | 90,400 | 932億9794万 | -6.62% | 12.82 | 2.7 |
| 02/19 | 1,150 | 1,173 | 1,143 | 1,172 | +3.67% | 103,400 | 933億3778万 | -6.95% | 12.82 | 2.7 |
| 02/16 | 1,136 | 1,147 | 1,128 | 1,130 | 0% | 113,800 | 900億3132万 | -10.6% | 12.37 | 2.61 |
| 02/15 | 1,134 | 1,143 | 1,120 | 1,130 | +1.07% | 132,000 | 900億3132万 | -11.09% | 12.37 | 2.61 |
| 02/14 | 1,143 | 1,158 | 1,110 | 1,118 | -2.53% | 227,400 | 890億7523万 | -12.45% | 12.24 | 2.58 |
| 02/13 | 1,178 | 1,180 | 1,144 | 1,147 | -1.76% | 180,400 | 913億8577万 | -10.74% | 12.56 | 2.65 |
| 02/09 | 1,135 | 1,168 | 1,131 | 1,168 | -0.51% | 159,000 | 930億1908万 | -9.64% | 12.78 | 2.69 |
| 02/08 | 1,157 | 1,175 | 1,144 | 1,174 | +1.95% | 327,800 | 934億9713万 | -9.59% | 12.85 | 2.71 |
| 02/07 | 1,205 | 1,238 | 1,151 | 1,151 | -4.48% | 410,800 | 917億447万 | -11.73% | 12.6 | 2.65 |
| 02/06 | 1,250 | 1,250 | 1,182 | 1,205 | -5.79% | 187,000 | 960億685万 | -7.94% | 13.19 | 2.78 |
| 02/05 | 1,276 | 1,293 | 1,276 | 1,279 | -2.33% | 138,000 | 1019億271万 | -2.59% | 14 | 2.95 |
| 02/02 | 1,300 | 1,315 | 1,296 | 1,310 | -0.27% | 109,400 | 1043億3275万 | -0.34% | 14.34 | 3.02 |
| 02/01 | 1,285 | 1,314 | 1,285 | 1,313 | +0.77% | 128,400 | 1046億1161万 | -0.15% | 14.37 | 3.03 |
| 01/31 | 1,313 | 1,333 | 1,303 | 1,303 | -2.21% | 93,800 | 1038億1488万 | -0.91% | 14.26 | 3.01 |
| 01/30 | 1,348 | 1,352 | 1,329 | 1,333 | -1.15% | 67,200 | 1061億6525万 | +1.33% | 14.59 | 3.07 |
| 01/29 | 1,362 | 1,368 | 1,345 | 1,348 | -0.41% | 98,200 | 1074億19万 | +2.67% | 14.76 | 3.11 |
| 01/26 | 1,320 | 1,357 | 1,318 | 1,354 | +2.89% | 254,800 | 1078億3840万 | +3.24% | 14.82 | 3.12 |
| 01/25 | 1,329 | 1,329 | 1,314 | 1,316 | -1.46% | 90,600 | 1048億1080万 | +0.5% | 14.4 | 3.03 |
| 01/24 | 1,325 | 1,343 | 1,318 | 1,335 | +0.79% | 119,000 | 1063億6444万 | +1.99% | 14.61 | 3.08 |
| 01/23 | 1,320 | 1,328 | 1,314 | 1,325 | +0.53% | 320,600 | 1055億2786万 | +1.26% | 14.5 | 3.06 |
| 01/22 | 1,305 | 1,320 | 1,301 | 1,318 | +1.19% | 75,400 | 1049億1525万 | +0.88% | 14.42 | 3.04 |
| 01/19 | 1,300 | 1,310 | 1,300 | 1,302 | +0.04% | 60,600 | 1036億8095万 | -0.15% | 14.25 | 3 |
| 01/18 | 1,330 | 1,330 | 1,301 | 1,302 | -1.29% | 85,400 | 1036億4114万 | -0.12% | 14.24 | 3 |
| 01/17 | 1,315 | 1,323 | 1,307 | 1,319 | -0.15% | 95,000 | 1049億9488万 | +1.19% | 14.43 | 3.04 |
| 01/16 | 1,319 | 1,333 | 1,316 | 1,321 | +0.15% | 131,000 | 1051億5415万 | +1.5% | 14.45 | 3.04 |
| 01/15 | 1,310 | 1,321 | 1,300 | 1,319 | +2.17% | 104,000 | 1049億9488万 | +1.58% | 14.43 | 3.04 |
| 01/12 | 1,287 | 1,295 | 1,281 | 1,291 | -0.08% | 91,400 | 1027億6518万 | -0.42% | 14.12 | 2.98 |
| 01/11 | 1,294 | 1,308 | 1,287 | 1,292 | -0.5% | 129,000 | 1028億4482万 | -0.27% | 14.13 | 2.98 |
| 01/10 | 1,313 | 1,316 | 1,294 | 1,298 | -1.33% | 111,400 | 1033億6242万 | +0.23% | 14.2 | 2.99 |
| 01/09 | 1,323 | 1,328 | 1,313 | 1,316 | -0.3% | 204,800 | 1047億5599万 | +1.66% | 14.39 | 3.03 |
| 01/05 | 1,338 | 1,338 | 1,315 | 1,320 | -0.38% | 170,200 | 1050億7451万 | +2.05% | 14.44 | 3.04 |
| 01/04 | 1,330 | 1,330 | 1,308 | 1,325 | +1.85% | 122,400 | 1054億7267万 | +2.59% | 14.49 | 3.05 |
| 2017 |
| 12/29 | 1,297 | 1,312 | 1,293 | 1,301 | +0.62% | 63,000 | 1035億6150万 | +0.81% | 14.23 | 3 |
| 12/28 | 1,300 | 1,311 | 1,290 | 1,293 | -0.58% | 59,600 | 1029億2445万 | +0.43% | 14.14 | 2.98 |
| 12/27 | 1,305 | 1,310 | 1,293 | 1,300 | -0.91% | 79,800 | 1035億2169万 | +1.25% | 14.22 | 3 |
| 12/26 | 1,340 | 1,340 | 1,301 | 1,312 | -1.65% | 123,600 | 1044億7727万 | +2.5% | 14.35 | 3.02 |
| 12/25 | 1,320 | 1,343 | 1,317 | 1,334 | +1.91% | 188,800 | 1062億2918万 | +4.63% | 14.6 | 3.08 |
| 12/22 | 1,305 | 1,311 | 1,302 | 1,309 | +0.38% | 113,800 | 1042億3838万 | +3.07% | 14.32 | 3.02 |
| 12/21 | 1,287 | 1,306 | 1,285 | 1,304 | +2.03% | 103,600 | 1038億4022万 | +2.92% | 14.27 | 3.01 |
| 12/20 | 1,299 | 1,303 | 1,273 | 1,278 | -1.62% | 102,600 | 1017億6978万 | +1.19% | 13.98 | 2.95 |
| 12/19 | 1,311 | 1,312 | 1,296 | 1,299 | -0.61% | 75,000 | 1034億4206万 | +2.93% | 14.21 | 2.99 |
| 12/18 | 1,312 | 1,316 | 1,306 | 1,307 | +0.27% | 79,200 | 1040億7911万 | +3.73% | 14.3 | 3.01 |
| 12/15 | 1,314 | 1,315 | 1,296 | 1,304 | -0.8% | 111,600 | 1038億40万 | +3.62% | 14.26 | 3.01 |
| 12/14 | 1,288 | 1,333 | 1,287 | 1,314 | +2.98% | 266,200 | 1046億3654万 | +4.45% | 14.38 | 3.03 |
| 12/13 | 1,275 | 1,287 | 1,270 | 1,276 | +0.04% | 58,400 | 1016億1052万 | +1.67% | 13.96 | 2.94 |
| 12/12 | 1,281 | 1,291 | 1,268 | 1,276 | -0.39% | 87,400 | 1015億7070万 | +1.71% | 13.96 | 2.94 |
| 12/11 | 1,290 | 1,293 | 1,270 | 1,281 | -0.08% | 69,200 | 1019億6886万 | +2.52% | 14.01 | 2.95 |
| 12/08 | 1,273 | 1,285 | 1,273 | 1,282 | +1.02% | 128,200 | 1020億4850万 | +3.01% | 14.02 | 2.95 |
| 12/07 | 1,264 | 1,283 | 1,264 | 1,269 | +0.48% | 68,000 | 1010億1328万 | +2.3% | 13.88 | 2.92 |
| 12/06 | 1,254 | 1,276 | 1,254 | 1,263 | -0.36% | 147,800 | 1005億3549万 | +2.23% | 13.81 | 2.91 |
| 12/05 | 1,265 | 1,274 | 1,252 | 1,267 | -0.43% | 102,000 | 1008億9383万 | +3.01% | 13.86 | 2.92 |
| 12/04 | 1,282 | 1,290 | 1,272 | 1,273 | -0.47% | 121,400 | 1013億3181万 | +3.96% | 13.92 | 2.93 |
| 12/01 | 1,275 | 1,285 | 1,268 | 1,279 | +0.16% | 123,200 | 1018億960万 | +4.88% | 13.99 | 2.95 |
| 11/30 | 1,294 | 1,294 | 1,266 | 1,277 | -0.7% | 160,600 | 1016億5033万 | +5.23% | 13.97 | 2.94 |
| 11/29 | 1,272 | 1,286 | 1,270 | 1,286 | +0.39% | 201,400 | 1023億6702万 | +6.5% | 14.06 | 2.96 |
| 11/28 | 1,281 | 1,284 | 1,269 | 1,281 | -0.04% | 140,200 | 1019億6886万 | +6.62% | 14.01 | 2.95 |
| 11/27 | 1,267 | 1,284 | 1,264 | 1,281 | +3.14% | 216,000 | 1020億868万 | +7.29% | 14.02 | 2.95 |
| 11/24 | 1,208 | 1,246 | 1,206 | 1,242 | +2.81% | 226,000 | 989億303万 | +4.55% | 13.59 | 2.86 |
| 11/22 | 1,197 | 1,208 | 1,192 | 1,208 | +0.96% | 161,600 | 961億9554万 | +2.2% | 13.22 | 2.78 |
| 11/21 | 1,198 | 1,206 | 1,192 | 1,197 | 0% | 149,000 | 952億7977万 | +1.48% | 13.09 | 2.76 |
| 11/20 | 1,195 | 1,207 | 1,180 | 1,197 | -0.21% | 172,400 | 952億7977万 | +1.83% | 13.09 | 2.76 |
| 11/17 | 1,224 | 1,229 | 1,193 | 1,199 | -2.56% | 253,800 | 954億7885万 | +2.3% | 13.12 | 2.76 |
| 11/16 | 1,205 | 1,240 | 1,200 | 1,231 | +1.44% | 100,200 | 979億8726万 | +5.26% | 13.46 | 2.84 |
| 11/15 | 1,243 | 1,245 | 1,199 | 1,213 | -2.65% | 198,600 | 965億9370万 | +4.21% | 13.27 | 2.8 |
| 11/14 | 1,250 | 1,250 | 1,233 | 1,246 | -0.36% | 141,200 | 992億2156万 | +7.41% | 13.63 | 2.87 |
| 11/13 | 1,266 | 1,276 | 1,241 | 1,251 | -1.26% | 192,000 | 995億7990万 | +8.27% | 13.68 | 2.88 |
| 11/10 | 1,270 | 1,287 | 1,255 | 1,267 | -2.5% | 206,200 | 1008億5401万 | +10.23% | 13.86 | 2.92 |
| 11/09 | 1,259 | 1,306 | 1,248 | 1,299 | +4.21% | 492,400 | 1034億4206万 | +13.65% | 14.21 | 2.99 |
| 11/08 | 1,234 | 1,257 | 1,217 | 1,247 | +1.05% | 270,800 | 992億6137万 | +9.73% | 13.64 | 2.87 |
| 11/07 | 1,180 | 1,245 | 1,176 | 1,234 | +6.34% | 456,400 | 982億2616万 | +9.06% | 13.5 | 2.84 |
| 11/06 | 1,185 | 1,185 | 1,150 | 1,160 | -0.77% | 184,600 | 923億7320万 | +2.93% | 12.69 | 2.67 |
| 11/02 | 1,178 | 1,180 | 1,158 | 1,169 | -0.34% | 195,000 | 930億8989万 | +3.82% | 12.79 | 2.7 |
| 11/01 | 1,141 | 1,180 | 1,141 | 1,173 | +3.26% | 253,000 | 934億842万 | +4.36% | 12.83 | 2.7 |
