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 | 7/1, 株式分割 1→10 |
| 2018 | 10/1, 株式併合 10→1 |
| 2018 |
| 03/30 | 271 | 271 | 268 | 270 | -1.1% | 18,000 | 24億8199万 | -2.17% | - | 3.11 |
| 03/29 | 279 | 285 | 271 | 273 | -1.09% | 86,000 | 25億956万 | -1.44% | - | 3.15 |
| 03/28 | 255 | 284 | 255 | 276 | +8.24% | 208,000 | 25億3714万 | -0.72% | - | 3.18 |
| 03/27 | 244 | 255 | 244 | 255 | +2% | 42,000 | 23億4410万 | -8.27% | - | 2.94 |
| 03/26 | 249 | 250 | 242 | 250 | -2.72% | 80,000 | 22億9814万 | -10.71% | - | 2.88 |
| 03/23 | 253 | 262 | 253 | 257 | -4.1% | 38,000 | 23億6248万 | -8.54% | - | 2.96 |
| 03/22 | 268 | 269 | 267 | 268 | -1.11% | 15,000 | 24億6360万 | -4.96% | - | 3.09 |
| 03/20 | 271 | 273 | 267 | 271 | -0.37% | 22,000 | 24億9118万 | -3.9% | - | 3.12 |
| 03/19 | 276 | 277 | 272 | 272 | -1.45% | 56,000 | 25億37万 | -3.55% | - | 3.14 |
| 03/16 | 281 | 281 | 275 | 276 | -1.43% | 43,000 | 25億3714万 | -2.13% | - | 3.18 |
| 03/15 | 279 | 283 | 279 | 280 | -0.71% | 17,000 | 25億7391万 | -0.71% | - | 3.23 |
| 03/14 | 282 | 284 | 278 | 282 | 0% | 18,000 | 25億9230万 | 0% | - | 3.25 |
| 03/13 | 278 | 283 | 275 | 282 | +1.44% | 43,000 | 25億9230万 | 0% | - | 3.25 |
| 03/12 | 276 | 280 | 275 | 278 | +0.36% | 25,000 | 25億5553万 | -1.77% | - | 3.21 |
| 03/09 | 280 | 280 | 271 | 277 | +0.36% | 63,000 | 25億4633万 | -2.46% | - | 3.19 |
| 03/08 | 272 | 279 | 271 | 276 | +1.47% | 27,000 | 25億3714万 | -3.5% | - | 3.18 |
| 03/07 | 280 | 281 | 270 | 272 | -3.2% | 62,000 | 25億37万 | -5.23% | - | 3.14 |
| 03/06 | 286 | 286 | 281 | 281 | +1.08% | 32,000 | 25億8310万 | -2.77% | - | 3.24 |
| 03/05 | 288 | 288 | 278 | 278 | -3.14% | 46,000 | 25億5553万 | -4.47% | - | 3.21 |
| 03/02 | 284 | 289 | 282 | 287 | +0.35% | 54,000 | 26億3826万 | -2.05% | - | 3.31 |
| 03/01 | 286 | 289 | 285 | 286 | 0% | 12,000 | 26億2907万 | -2.72% | - | 3.3 |
| 02/28 | 286 | 288 | 285 | 286 | -0.35% | 39,000 | 26億2907万 | -3.05% | - | 3.3 |
| 02/27 | 290 | 290 | 287 | 287 | -0.69% | 26,000 | 26億3826万 | -3.37% | - | 3.31 |
| 02/26 | 294 | 294 | 287 | 289 | -0.34% | 21,000 | 26億5665万 | -3.02% | - | 3.33 |
| 02/23 | 293 | 293 | 288 | 290 | 0% | 16,000 | 26億6584万 | -3.01% | - | 3.34 |
| 02/22 | 291 | 292 | 290 | 290 | -1.02% | 38,000 | 26億6584万 | -3.33% | - | 3.34 |
| 02/21 | 291 | 295 | 291 | 293 | 0% | 33,000 | 26億9342万 | -2.66% | - | 3.38 |
| 02/20 | 289 | 297 | 288 | 293 | +1.38% | 37,000 | 26億9342万 | -2.66% | - | 3.38 |
| 02/19 | 280 | 290 | 280 | 289 | +0.7% | 44,000 | 26億5665万 | -4.3% | - | 3.33 |
| 02/16 | 272 | 289 | 272 | 287 | +5.51% | 131,000 | 26億3826万 | -5.59% | - | 3.31 |
| 02/15 | 266 | 274 | 263 | 272 | +2.26% | 53,000 | 25億37万 | -10.82% | - | 3.14 |
| 02/14 | 275 | 280 | 262 | 266 | -1.85% | 54,000 | 24億4522万 | -13.36% | - | 3.07 |
| 02/13 | 280 | 280 | 271 | 271 | -1.09% | 73,000 | 24億9118万 | -12.3% | - | 3.12 |
| 02/09 | 261 | 276 | 261 | 274 | -3.86% | 83,000 | 25億1876万 | -11.9% | - | 3.16 |
| 02/08 | 278 | 286 | 277 | 285 | +2.52% | 64,000 | 26億1988万 | -8.65% | - | 3.29 |
| 02/07 | 289 | 298 | 275 | 278 | +1.46% | 134,000 | 25億5553万 | -11.18% | - | 3.21 |
| 02/06 | 285 | 290 | 250 | 274 | -9.87% | 429,000 | 25億1876万 | -13.02% | - | 3.16 |
| 02/05 | 309 | 309 | 300 | 304 | -3.49% | 181,000 | 27億9453万 | -3.8% | - | 3.5 |
| 02/02 | 316 | 316 | 313 | 315 | -0.32% | 45,000 | 28億9565万 | -0.32% | - | 3.63 |
| 02/01 | 319 | 321 | 315 | 316 | -0.32% | 42,000 | 29億484万 | +0.32% | - | 3.64 |
| 01/31 | 315 | 323 | 314 | 317 | +0.32% | 45,000 | 29億1404万 | +0.63% | - | 3.65 |
| 01/30 | 330 | 330 | 314 | 316 | -5.11% | 244,000 | 29億484万 | +0.64% | - | 3.64 |
| 01/29 | 338 | 343 | 330 | 333 | +1.52% | 271,000 | 30億6112万 | +6.05% | - | 3.84 |
| 01/26 | 315 | 332 | 315 | 328 | +3.8% | 294,000 | 30億1516万 | +4.79% | - | 3.78 |
| 01/25 | 318 | 321 | 315 | 316 | -0.32% | 87,000 | 29億484万 | +1.28% | - | 3.64 |
| 01/24 | 324 | 324 | 315 | 317 | -2.16% | 53,000 | 29億1404万 | +1.93% | - | 3.65 |
| 01/23 | 316 | 326 | 313 | 324 | +3.85% | 149,000 | 29億7839万 | +4.18% | - | 3.74 |
| 01/22 | 313 | 314 | 311 | 312 | -0.32% | 48,000 | 28億6807万 | +0.65% | - | 3.6 |
| 01/19 | 312 | 315 | 311 | 313 | +0.32% | 38,000 | 28億7727万 | +0.97% | - | 3.61 |
| 01/18 | 308 | 318 | 308 | 312 | +0.32% | 92,000 | 28億6807万 | +0.65% | - | 3.6 |
| 01/17 | 314 | 314 | 308 | 311 | -0.96% | 67,000 | 28億5888万 | 0% | - | 3.59 |
| 01/16 | 318 | 318 | 311 | 314 | -0.95% | 131,000 | 28億8646万 | +0.96% | - | 3.62 |
| 01/15 | 328 | 328 | 317 | 317 | -3.06% | 104,000 | 29億1404万 | +1.93% | - | 3.65 |
| 01/12 | 323 | 331 | 321 | 327 | +2.51% | 173,000 | 30億596万 | +5.48% | - | 3.77 |
| 01/11 | 320 | 324 | 317 | 319 | -0.31% | 154,000 | 29億3242万 | +2.9% | - | 3.68 |
| 01/10 | 318 | 324 | 315 | 320 | +0.31% | 167,000 | 29億4161万 | +2.89% | - | 3.69 |
| 01/09 | 314 | 319 | 313 | 319 | +1.59% | 156,000 | 29億3242万 | +2.24% | - | 3.68 |
| 01/05 | 311 | 317 | 309 | 314 | +0.96% | 103,000 | 28億8646万 | +0.32% | - | 3.62 |
| 01/04 | 311 | 312 | 306 | 311 | +0.97% | 68,000 | 28億5888万 | -0.96% | - | 3.59 |
| 2017 |
| 12/29 | 306 | 310 | 303 | 308 | +0.65% | 67,000 | 28億3130万 | -1.91% | - | 3.55 |
| 12/28 | 310 | 315 | 305 | 306 | -1.29% | 118,000 | 28億1292万 | -2.24% | - | 3.53 |
| 12/27 | 302 | 315 | 302 | 310 | +1.64% | 165,000 | 28億4969万 | -0.96% | - | 3.57 |
| 12/26 | 299 | 305 | 299 | 305 | +2.69% | 429,000 | 28億373万 | -2.56% | - | 3.52 |
| 12/25 | 303 | 306 | 295 | 297 | -2.62% | 263,000 | 27億3019万 | -5.11% | - | 3.42 |
| 12/22 | 304 | 307 | 302 | 305 | +0.99% | 122,000 | 28億373万 | -2.87% | - | 3.52 |
| 12/21 | 301 | 304 | 300 | 302 | +0.33% | 134,000 | 27億7615万 | -3.82% | - | 3.48 |
| 12/20 | 303 | 306 | 301 | 301 | -1.63% | 146,000 | 27億6696万 | -4.44% | - | 3.47 |
| 12/19 | 304 | 307 | 303 | 306 | 0% | 154,000 | 28億1292万 | -4.08% | - | 3.53 |
| 12/18 | 304 | 308 | 303 | 306 | +0.66% | 117,000 | 28億1292万 | -5.26% | - | 3.53 |
| 12/15 | 309 | 312 | 302 | 304 | -1.62% | 165,000 | 27億9453万 | -7.03% | - | 3.5 |
| 12/14 | 312 | 314 | 307 | 309 | +0.65% | 150,000 | 28億4050万 | -6.36% | - | 3.56 |
| 12/13 | 306 | 310 | 306 | 307 | -0.97% | 91,000 | 28億2211万 | -7.53% | - | 3.54 |
| 12/12 | 311 | 315 | 310 | 310 | -1.59% | 284,000 | 28億4969万 | -7.46% | - | 3.57 |
| 12/11 | 320 | 324 | 305 | 315 | -2.17% | 344,000 | 28億9565万 | -6.53% | - | 3.63 |
| 12/08 | 327 | 328 | 316 | 322 | -0.92% | 255,000 | 29億6000万 | -5.01% | - | 3.71 |
| 12/07 | 308 | 325 | 308 | 325 | +7.62% | 363,000 | 29億8758万 | -4.97% | - | 3.75 |
| 12/06 | 307 | 312 | 300 | 302 | -2.58% | 321,000 | 27億7615万 | -12.21% | - | 3.48 |
| 12/05 | 318 | 318 | 307 | 310 | -3.13% | 192,000 | 28億4969万 | -10.92% | - | 3.57 |
| 12/04 | 336 | 336 | 320 | 320 | -5.33% | 292,000 | 29億4161万 | -8.57% | - | 3.69 |
| 12/01 | 344 | 346 | 333 | 338 | -2.59% | 285,000 | 31億708万 | -3.98% | - | 3.9 |
| 11/30 | 346 | 347 | 336 | 347 | +0.29% | 482,000 | 31億8981万 | -1.98% | - | 4 |
| 11/29 | 332 | 348 | 328 | 346 | +5.49% | 564,000 | 31億8062万 | -2.54% | - | 3.99 |
| 11/28 | 311 | 329 | 311 | 328 | +5.81% | 426,000 | 30億1516万 | -8.12% | - | 3.78 |
| 11/27 | 307 | 312 | 307 | 310 | +1.64% | 219,000 | 28億4969万 | -13.89% | - | 3.57 |
| 11/24 | 302 | 308 | 300 | 305 | +0.33% | 176,000 | 28億373万 | -16.21% | - | 3.52 |
| 11/22 | 304 | 305 | 296 | 304 | +1% | 243,000 | 27億9453万 | -17.39% | - | 3.5 |
| 11/21 | 309 | 309 | 301 | 301 | -2.27% | 261,000 | 27億6696万 | -19.09% | - | 3.47 |
| 11/20 | 319 | 319 | 304 | 308 | -4.05% | 307,000 | 28億3130万 | -17.87% | - | 3.55 |
| 11/17 | 318 | 348 | 310 | 321 | +3.55% | 813,000 | 29億5081万 | -15.08% | - | 3.7 |
| 11/16 | 300 | 315 | 281 | 310 | -3.43% | 2,321,000 | 28億4969万 | -18.42% | - | 3.57 |
| 11/15 | 400 | 403 | 321 | 321 | -19.95% | 717,000 | 29億5081万 | -15.97% | - | 3.7 |
| 11/14 | 412 | 413 | 397 | 401 | -1.96% | 610,000 | 36億8621万 | +4.7% | - | 4.62 |
| 11/13 | 399 | 420 | 392 | 409 | +3.02% | 2,287,000 | 37億5975万 | +7.35% | - | 4.72 |
| 11/10 | 375 | 399 | 375 | 397 | +5.87% | 813,000 | 36億4944万 | +5.31% | - | 4.58 |
| 11/09 | 372 | 376 | 368 | 375 | +0.54% | 257,000 | 34億4721万 | 0% | - | 4.32 |
| 11/08 | 369 | 373 | 369 | 373 | +1.08% | 102,000 | 34億2882万 | 0% | - | 4.3 |
| 11/07 | 370 | 373 | 369 | 369 | -0.27% | 80,000 | 33億9205万 | -0.81% | - | 4.25 |
| 11/06 | 373 | 378 | 370 | 370 | -0.8% | 144,000 | 34億124万 | -0.27% | - | 4.27 |
| 11/02 | 378 | 380 | 372 | 373 | -2.1% | 121,000 | 34億2882万 | +0.81% | - | 4.3 |
| 11/01 | 385 | 389 | 377 | 381 | -1.04% | 119,000 | 35億236万 | +3.25% | - | 4.39 |
