株価チャート
2017/12/12～2018/05/11
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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2018 |
| 05/11 | 620 | 640 | 610 | 630 | +3.28% | 90,800 | 55億2891万 | -1.72% | - | 4.05 |
| 05/10 | 620 | 630 | 610 | 610 | -1.61% | 14,100 | 53億5339万 | -5.43% | - | 3.92 |
| 05/09 | 620 | 630 | 610 | 620 | +1.64% | 45,000 | 54億4115万 | -4.62% | - | 3.99 |
| 05/08 | 610 | 620 | 610 | 610 | -1.61% | 11,600 | 53億5339万 | -6.87% | - | 3.92 |
| 05/07 | 630 | 630 | 610 | 620 | -1.59% | 104,900 | 54億4115万 | -5.78% | - | 3.99 |
| 05/02 | 630 | 640 | 620 | 630 | 0% | 16,900 | 55億2891万 | -4.69% | - | 4.05 |
| 05/01 | 630 | 640 | 620 | 630 | 0% | 37,200 | 55億2891万 | -4.98% | - | 4.05 |
| 04/27 | 640 | 640 | 620 | 630 | -1.56% | 84,300 | 55億2891万 | -5.41% | - | 4.05 |
| 04/26 | 640 | 640 | 630 | 640 | 0% | 32,500 | 56億1667万 | -4.19% | - | 4.11 |
| 04/25 | 640 | 650 | 630 | 640 | -1.54% | 43,800 | 56億1667万 | -4.76% | - | 4.11 |
| 04/24 | 650 | 660 | 640 | 650 | +1.56% | 51,800 | 57億443万 | -3.7% | - | 4.18 |
| 04/23 | 620 | 650 | 620 | 640 | +3.23% | 103,000 | 56億1667万 | -5.33% | - | 4.11 |
| 04/20 | 620 | 630 | 610 | 620 | 0% | 38,300 | 54億4115万 | -8.55% | - | 3.99 |
| 04/19 | 620 | 630 | 610 | 620 | 0% | 79,100 | 54億4115万 | -9.49% | - | 3.99 |
| 04/18 | 620 | 630 | 600 | 620 | 0% | 217,900 | 54億4115万 | -9.75% | - | 3.99 |
| 04/17 | 630 | 640 | 600 | 620 | -1.59% | 251,600 | 54億4115万 | -9.88% | - | 3.99 |
| 04/16 | 640 | 660 | 630 | 630 | -1.56% | 102,300 | 55億2891万 | -8.7% | - | 4.05 |
| 04/13 | 660 | 660 | 630 | 640 | -1.54% | 124,600 | 56億1667万 | -7.25% | - | 4.11 |
| 04/12 | 640 | 670 | 630 | 650 | 0% | 136,500 | 57億443万 | -5.52% | - | 4.18 |
| 04/11 | 680 | 690 | 640 | 650 | -4.41% | 233,100 | 57億443万 | -5.39% | - | 4.18 |
| 04/10 | 680 | 690 | 670 | 680 | 0% | 46,800 | 59億6771万 | -0.87% | - | 4.37 |
| 04/09 | 680 | 690 | 670 | 680 | -1.45% | 85,400 | 59億6771万 | -0.58% | - | 4.37 |
| 04/06 | 690 | 700 | 670 | 690 | 0% | 190,700 | 60億5548万 | +1.02% | - | 4.44 |
| 04/05 | 700 | 700 | 680 | 690 | 0% | 113,100 | 60億5548万 | +1.47% | - | 4.44 |
| 04/04 | 730 | 730 | 690 | 690 | -4.17% | 264,500 | 60億5548万 | +2.07% | - | 4.44 |
| 04/03 | 730 | 730 | 710 | 720 | -2.7% | 339,800 | 63億1876万 | +7.14% | - | 4.63 |
| 04/02 | 740 | 760 | 710 | 740 | 0% | 604,500 | 64億9428万 | +10.78% | - | 4.76 |
| 03/30 | 700 | 780 | 700 | 740 | +7.25% | 684,400 | 64億9428万 | +11.78% | - | 3.83 |
| 03/29 | 710 | 720 | 690 | 690 | -1.43% | 137,900 | 60億5548万 | +5.18% | - | 3.58 |
| 03/28 | 680 | 710 | 680 | 700 | +2.94% | 271,300 | 61億4324万 | +7.2% | - | 3.63 |
| 03/27 | 710 | 720 | 660 | 680 | -4.23% | 365,500 | 59億6771万 | +4.78% | - | 3.52 |
| 03/26 | 680 | 720 | 650 | 710 | +4.41% | 554,800 | 62億3100万 | +9.91% | - | 3.68 |
| 03/23 | 700 | 720 | 670 | 680 | -8.11% | 448,600 | 59億6771万 | +6.08% | - | 3.52 |
| 03/22 | 700 | 740 | 700 | 740 | +5.71% | 324,000 | 64億9428万 | +16.35% | - | 3.83 |
| 03/20 | 670 | 710 | 650 | 700 | +4.48% | 371,300 | 61億4324万 | +11.11% | - | 3.63 |
| 03/19 | 710 | 720 | 660 | 670 | -5.63% | 633,300 | 58億7995万 | +7.2% | - | 3.47 |
| 03/16 | 770 | 780 | 690 | 710 | -10.13% | 1,413,400 | 62億3100万 | +14.15% | - | 3.68 |
| 03/15 | 670 | 800 | 670 | 790 | +19.7% | 3,249,700 | 69億3308万 | +28.04% | - | 4.09 |
| 03/14 | 660 | 670 | 650 | 660 | 0% | 141,400 | 57億9219万 | +8.55% | - | 3.42 |
| 03/13 | 650 | 670 | 650 | 660 | +1.54% | 120,700 | 57億9219万 | +9.45% | - | 3.42 |
| 03/12 | 640 | 660 | 620 | 650 | +3.17% | 194,700 | 57億443万 | +8.33% | - | 3.37 |
| 03/09 | 620 | 640 | 620 | 630 | +3.28% | 139,200 | 55億2891万 | +5.35% | - | 3.26 |
| 03/08 | 620 | 630 | 610 | 610 | 0% | 93,000 | 53億5339万 | +2.18% | - | 3.16 |
| 03/07 | 610 | 630 | 610 | 610 | -1.61% | 156,000 | 53億5339万 | +2.18% | - | 3.16 |
| 03/06 | 640 | 660 | 610 | 620 | -3.13% | 346,200 | 54億4115万 | +3.68% | - | 3.21 |
| 03/05 | 690 | 700 | 620 | 640 | -3.03% | 623,900 | 56億1667万 | +6.84% | - | 3.32 |
| 03/02 | 590 | 670 | 590 | 660 | +10% | 814,200 | 57億9219万 | +10% | - | 3.42 |
| 03/01 | 600 | 610 | 600 | 600 | -1.64% | 17,600 | 52億6563万 | +0.17% | - | 3.11 |
| 02/28 | 590 | 610 | 590 | 610 | +3.39% | 37,500 | 53億5339万 | +1.5% | - | 3.16 |
| 02/27 | 600 | 610 | 590 | 590 | -1.67% | 23,500 | 51億7787万 | -1.99% | - | 3.06 |
| 02/26 | 610 | 610 | 600 | 600 | -1.64% | 27,500 | 52億6563万 | -0.83% | - | 3.11 |
| 02/23 | 590 | 610 | 590 | 610 | +3.39% | 79,200 | 53億5339万 | +0.66% | - | 3.16 |
| 02/22 | 590 | 600 | 580 | 590 | -1.67% | 10,400 | 51億7787万 | -2.8% | - | 3.06 |
| 02/21 | 590 | 600 | 590 | 600 | 0% | 24,100 | 52億6563万 | -1.15% | - | 3.11 |
| 02/20 | 600 | 600 | 580 | 600 | 0% | 32,900 | 52億6563万 | -1.32% | - | 3.11 |
| 02/19 | 580 | 600 | 580 | 600 | +1.69% | 48,500 | 52億6563万 | -1.48% | - | 3.11 |
| 02/16 | 580 | 590 | 570 | 590 | +3.51% | 55,500 | 51億7787万 | -3.12% | - | 3.06 |
| 02/15 | 590 | 590 | 560 | 570 | -1.72% | 138,800 | 50億235万 | -6.4% | - | 2.95 |
| 02/14 | 590 | 610 | 580 | 580 | 0% | 92,200 | 50億9011万 | -4.76% | - | 3.01 |
| 02/13 | 600 | 630 | 580 | 580 | 0% | 359,000 | 50億9011万 | -4.61% | - | 3.01 |
| 02/09 | 560 | 580 | 550 | 580 | -1.69% | 67,500 | 50億9011万 | -4.61% | - | 3.01 |
| 02/08 | 570 | 590 | 570 | 590 | +3.51% | 27,900 | 51億7787万 | -2.96% | - | 3.06 |
| 02/07 | 560 | 590 | 560 | 570 | +5.56% | 99,900 | 50億235万 | -6.25% | - | 2.95 |
| 02/06 | 570 | 570 | 520 | 540 | -6.9% | 271,600 | 47億3907万 | -11.18% | - | 2.8 |
| 02/05 | 590 | 590 | 580 | 580 | -3.33% | 122,200 | 50億9011万 | -4.76% | - | 3.01 |
| 02/02 | 610 | 610 | 600 | 600 | -1.64% | 50,300 | 52億6563万 | -1.32% | - | 3.11 |
| 02/01 | 610 | 620 | 600 | 610 | +1.67% | 55,200 | 53億5339万 | +0.49% | - | 3.16 |
| 01/31 | 640 | 650 | 600 | 600 | -6.25% | 271,100 | 52億6563万 | -0.99% | - | 3.11 |
| 01/30 | 640 | 660 | 640 | 640 | 0% | 142,300 | 56億1667万 | +5.61% | - | 3.32 |
| 01/29 | 660 | 660 | 630 | 640 | -3.03% | 180,700 | 56億1667万 | +5.96% | - | 3.32 |
| 01/26 | 630 | 670 | 630 | 660 | +3.13% | 362,000 | 57億9219万 | +9.63% | - | 3.42 |
| 01/25 | 650 | 650 | 630 | 640 | -1.54% | 106,100 | 56億1667万 | +6.84% | - | 3.32 |
| 01/24 | 640 | 670 | 630 | 650 | 0% | 324,500 | 57億443万 | +8.7% | - | 3.37 |
| 01/23 | 650 | 660 | 630 | 650 | -1.52% | 215,300 | 57億443万 | +9.06% | - | 3.37 |
| 01/22 | 660 | 660 | 620 | 660 | +4.76% | 376,400 | 57億9219万 | +10.92% | - | 3.42 |
| 01/19 | 620 | 640 | 610 | 630 | +1.61% | 241,900 | 55億2891万 | +6.06% | - | 3.26 |
| 01/18 | 600 | 630 | 590 | 620 | +5.08% | 238,700 | 54億4115万 | +4.38% | - | 3.21 |
| 01/17 | 600 | 610 | 590 | 590 | -4.84% | 135,300 | 51億7787万 | -0.51% | - | 3.06 |
| 01/16 | 650 | 690 | 600 | 620 | -1.59% | 807,100 | 54億4115万 | +4.55% | - | 3.21 |
| 01/15 | 610 | 630 | 600 | 630 | +5% | 414,500 | 55億2891万 | +6.42% | - | 3.26 |
| 01/12 | 590 | 610 | 580 | 600 | +1.69% | 195,800 | 52億6563万 | +1.52% | - | 3.11 |
| 01/11 | 560 | 600 | 560 | 590 | +3.51% | 122,600 | 51億7787万 | -0.17% | - | 3.06 |
| 01/10 | 570 | 580 | 560 | 570 | 0% | 72,700 | 50億235万 | -3.72% | - | 2.95 |
| 01/09 | 580 | 580 | 570 | 570 | -1.72% | 54,200 | 50億235万 | -3.88% | - | 2.95 |
| 01/05 | 580 | 590 | 580 | 580 | 0% | 61,600 | 50億9011万 | -2.52% | - | 3.01 |
| 01/04 | 580 | 590 | 580 | 580 | 0% | 65,500 | 50億9011万 | -2.85% | - | 3.01 |
| 2017 |
| 12/29 | 570 | 580 | 570 | 580 | +1.75% | 54,000 | 50億9011万 | -3.01% | - | 3.01 |
| 12/28 | 570 | 580 | 570 | 570 | 0% | 17,500 | 50億235万 | -4.68% | - | 2.95 |
| 12/27 | 560 | 570 | 560 | 570 | +1.79% | 60,700 | 50億235万 | -4.84% | - | 2.95 |
| 12/26 | 570 | 570 | 560 | 560 | -1.75% | 145,500 | 49億1459万 | -6.67% | - | 2.9 |
| 12/25 | 580 | 590 | 570 | 570 | -1.72% | 73,300 | 50億235万 | -5.16% | - | 2.95 |
| 12/22 | 590 | 590 | 580 | 580 | -1.69% | 78,900 | 50億9011万 | -3.65% | - | 3.01 |
| 12/21 | 590 | 600 | 590 | 590 | 0% | 18,200 | 51億7787万 | -1.99% | - | 3.06 |
| 12/20 | 590 | 600 | 590 | 590 | 0% | 95,800 | 51億7787万 | -1.99% | - | 3.06 |
| 12/19 | 600 | 610 | 590 | 590 | -1.67% | 49,900 | 51億7787万 | -2.32% | - | 3.06 |
| 12/18 | 600 | 610 | 590 | 600 | 0% | 57,900 | 52億6563万 | -0.66% | - | 3.11 |
| 12/15 | 610 | 610 | 600 | 600 | -3.23% | 112,900 | 52億6563万 | -0.66% | - | 3.11 |
| 12/14 | 630 | 630 | 620 | 620 | 0% | 42,300 | 54億4115万 | +2.31% | - | 3.21 |
| 12/13 | 620 | 620 | 610 | 620 | 0% | 38,000 | 54億4115万 | +2.31% | - | 3.21 |
| 12/12 | 630 | 630 | 610 | 620 | -1.59% | 71,200 | 54億4115万 | +2.14% | - | 3.21 |
