株価チャート
2017/12/21～2018/04/23
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 |
|---|
| 2022 | 9/1, 株式分割 1→3 |
| 2019 | 4/1, 株式分割 1→2 |
| 2018 |
| 04/23 | 503 | 506 | 492 | 496 | -0.77% | 300,000 | 180億2850万 | +4.17% | - | - |
| 04/20 | 495 | 500 | 482 | 500 | +1.97% | 644,400 | 181億6788万 | +4.97% | - | - |
| 04/19 | 500 | 510 | 486 | 490 | -1.93% | 1,216,200 | 178億1640万 | +3.16% | - | - |
| 04/18 | 482 | 500 | 473 | 500 | +3.84% | 810,000 | 181億6788万 | +5.41% | - | - |
| 04/17 | 500 | 503 | 460 | 481 | -3.77% | 1,834,800 | 174億9522万 | +1.73% | - | - |
| 04/16 | 506 | 513 | 496 | 500 | +1.01% | 930,600 | 181億8000万 | +5.93% | - | - |
| 04/13 | 497 | 504 | 487 | 495 | +2.1% | 739,800 | 179億9820万 | +5.32% | - | - |
| 04/12 | 484 | 493 | 478 | 485 | -1.39% | 748,800 | 176億2854万 | +3.6% | - | - |
| 04/11 | 503 | 523 | 492 | 492 | -1.14% | 1,685,400 | 178億7700万 | +5.51% | - | - |
| 04/10 | 508 | 513 | 493 | 497 | -1.36% | 1,326,600 | 180億8304万 | +7.18% | - | - |
| 04/09 | 477 | 519 | 477 | 504 | +6.07% | 3,077,400 | 183億3150万 | +9.13% | - | - |
| 04/06 | 468 | 489 | 468 | 475 | +2.41% | 1,116,600 | 172億8312万 | +3.33% | - | - |
| 04/05 | 470 | 473 | 464 | 464 | -0.89% | 474,000 | 168億7710万 | +1.13% | - | - |
| 04/04 | 474 | 474 | 468 | 468 | -0.14% | 387,000 | 170億2860万 | +2.03% | - | - |
| 04/03 | 464 | 473 | 459 | 469 | -0.39% | 455,400 | 170億5284万 | +2.18% | - | - |
| 04/02 | 468 | 474 | 467 | 471 | +1.25% | 676,200 | 171億1950万 | +2.58% | - | - |
| 03/30 | 476 | 478 | 462 | 465 | -0.53% | 610,200 | 169億740万 | +1.31% | 13.08 | 2.96 |
| 03/29 | 458 | 480 | 454 | 468 | +3.89% | 1,253,400 | 169億9830万 | +1.85% | 13.15 | 2.98 |
| 03/28 | 444 | 454 | 443 | 450 | -1.21% | 297,000 | 163億6200万 | -1.75% | 12.65 | 2.87 |
| 03/27 | 460 | 467 | 453 | 456 | +0.77% | 690,600 | 165億6198万 | -0.33% | 12.81 | 2.9 |
| 03/26 | 450 | 458 | 439 | 452 | +1.31% | 535,800 | 164億3472万 | -1.09% | 12.71 | 2.88 |
| 03/23 | 446 | 455 | 442 | 446 | -3.46% | 1,022,400 | 162億2262万 | -2.16% | 12.55 | 2.84 |
| 03/22 | 464 | 466 | 453 | 462 | +1.32% | 466,800 | 168億438万 | +1.58% | 13 | 2.94 |
| 03/20 | 452 | 458 | 452 | 456 | -1.48% | 361,800 | 165億8622万 | +0.48% | 12.83 | 2.9 |
| 03/19 | 475 | 477 | 452 | 463 | -3.47% | 652,200 | 168億3468万 | +2.21% | 13.02 | 2.95 |
| 03/16 | 483 | 488 | 477 | 480 | -0.62% | 819,600 | 174億4068万 | +6.12% | 13.49 | 3.05 |
| 03/15 | 480 | 483 | 466 | 483 | +2.37% | 670,200 | 175億4976万 | +7.02% | 13.57 | 3.07 |
| 03/14 | 473 | 489 | 468 | 472 | -0.18% | 1,995,000 | 171億4374万 | +5.25% | 13.26 | 3 |
| 03/13 | 461 | 472 | 459 | 472 | +3.81% | 732,000 | 171億7404万 | +5.9% | 13.28 | 3.01 |
| 03/12 | 452 | 466 | 448 | 455 | +2.59% | 703,200 | 165億4380万 | +2.25% | 12.79 | 2.9 |
| 03/09 | 455 | 455 | 443 | 444 | -1.15% | 625,800 | 161億2566万 | -0.56% | 12.47 | 2.82 |
| 03/08 | 451 | 454 | 444 | 449 | +1.01% | 296,400 | 163億1352万 | +0.15% | 12.62 | 2.86 |
| 03/07 | 443 | 457 | 439 | 444 | +0.34% | 290,400 | 161億4990万 | -1.08% | 12.49 | 2.83 |
| 03/06 | 447 | 455 | 440 | 443 | +1.76% | 262,200 | 160億9536万 | -1.85% | 12.45 | 2.82 |
| 03/05 | 453 | 457 | 433 | 435 | -3.83% | 784,200 | 158億1660万 | -3.97% | 12.23 | 2.77 |
| 03/02 | 443 | 456 | 443 | 452 | -0.91% | 565,200 | 164億4684万 | -0.59% | 12.72 | 2.88 |
| 03/01 | 456 | 464 | 453 | 457 | -1.4% | 507,600 | 165億9834万 | -0.11% | 12.84 | 2.91 |
| 02/28 | 459 | 468 | 458 | 463 | -0.79% | 566,400 | 168億3468万 | +1.09% | 13.02 | 2.95 |
| 02/27 | 480 | 485 | 467 | 467 | -1.75% | 832,200 | 169億6800万 | +1.67% | 13.12 | 2.97 |
| 02/26 | 483 | 483 | 472 | 475 | +1.79% | 868,800 | 172億7100万 | +3.04% | 13.36 | 3.02 |
| 02/23 | 471 | 475 | 462 | 467 | -0.25% | 871,800 | 169億6800万 | +1.01% | 13.12 | 2.97 |
| 02/22 | 457 | 471 | 454 | 468 | +4.27% | 1,210,200 | 170億1042万 | +1.04% | 13.16 | 2.98 |
| 02/21 | 437 | 459 | 433 | 449 | +4.38% | 1,239,600 | 163億1352万 | -3.1% | 12.62 | 2.86 |
| 02/20 | 436 | 436 | 427 | 430 | -1.64% | 828,600 | 156億2874万 | -7.56% | 12.09 | 2.74 |
| 02/19 | 443 | 446 | 435 | 437 | +0.65% | 993,000 | 158億8932万 | -6.02% | 12.29 | 2.78 |
| 02/16 | 432 | 443 | 421 | 434 | +2.96% | 1,629,600 | 157億8630万 | -6.83% | 12.21 | 2.76 |
| 02/15 | 441 | 454 | 421 | 422 | -2.5% | 2,253,000 | 153億3180万 | -9.9% | 11.86 | 2.69 |
| 02/14 | 438 | 445 | 414 | 433 | -0.57% | 1,120,200 | 157億2570万 | -7.98% | 12.16 | 2.75 |
| 02/13 | 451 | 453 | 435 | 435 | -1.06% | 847,200 | 158億1660万 | -7.84% | 12.23 | 2.77 |
| 02/09 | 409 | 442 | 408 | 440 | -0.57% | 1,294,200 | 159億8628万 | -7.05% | 12.36 | 2.8 |
| 02/08 | 421 | 450 | 417 | 442 | +4.65% | 813,000 | 160億7718万 | -6.72% | 12.43 | 2.82 |
| 02/07 | 433 | 438 | 413 | 423 | +2.84% | 1,771,200 | 153億6210万 | -10.68% | 11.88 | 2.69 |
| 02/06 | 409 | 428 | 379 | 411 | -10.43% | 4,747,800 | 149億3790万 | -13.14% | 11.55 | 2.62 |
| 02/05 | 467 | 472 | 455 | 459 | -4.78% | 1,640,400 | 166億7712万 | -3.23% | 12.9 | 2.92 |
| 02/02 | 480 | 487 | 472 | 482 | -0.45% | 748,800 | 175億1340万 | +1.83% | 13.54 | 3.07 |
| 02/01 | 490 | 494 | 479 | 484 | +1.4% | 893,400 | 175億9218万 | +2.94% | 13.61 | 3.08 |
| 01/31 | 473 | 487 | 471 | 477 | -1.24% | 814,200 | 173億4978万 | +2.18% | 13.42 | 3.04 |
| 01/30 | 500 | 502 | 464 | 483 | -4.32% | 2,529,000 | 175億6794万 | +4.36% | 13.59 | 3.08 |
| 01/29 | 492 | 507 | 492 | 505 | +3.03% | 1,173,000 | 183億6180万 | - | 14.2 | 3.22 |
| 01/26 | 493 | 496 | 486 | 490 | -0.31% | 940,200 | 178億2246万 | - | 13.78 | 3.12 |
| 01/25 | 485 | 498 | 484 | 492 | +1.2% | 825,600 | 178億7700万 | - | 13.83 | 3.13 |
| 01/24 | 489 | 496 | 482 | 486 | -1.22% | 1,491,600 | 176億6490万 | - | 13.66 | 3.09 |
| 01/23 | 498 | 499 | 484 | 492 | -1.8% | 1,403,400 | 178億8306万 | - | 13.83 | 3.13 |
| 01/22 | 513 | 515 | 497 | 501 | -1.15% | 1,612,200 | 182億1030万 | - | 14.08 | 3.19 |
| 01/19 | 500 | 508 | 487 | 507 | +2.25% | 1,492,200 | 184億2240万 | - | 14.25 | 3.23 |
| 01/18 | 491 | 515 | 482 | 496 | +4.39% | 4,626,000 | 180億1638万 | - | 13.93 | 3.16 |
| 01/17 | 475 | 493 | 467 | 475 | -1.42% | 2,473,800 | 172億5888万 | - | 13.35 | 3.02 |
| 01/16 | 455 | 482 | 451 | 482 | +6.68% | 1,909,800 | 175億734万 | - | 13.54 | 3.07 |
| 01/15 | 466 | 466 | 447 | 451 | -2.41% | 1,606,200 | 164億1048万 | - | 12.69 | 2.87 |
| 01/12 | 469 | 470 | 457 | 463 | -2.29% | 1,674,600 | 168億1650万 | - | 13.01 | 2.95 |
| 01/11 | 475 | 488 | 470 | 473 | -0.35% | 1,631,400 | 172億1040万 | - | 13.31 | 3.01 |
| 01/10 | 468 | 475 | 461 | 475 | +1.06% | 1,599,600 | 172億7100万 | - | 13.36 | 3.02 |
| 01/09 | 488 | 491 | 468 | 470 | -0.39% | 3,070,200 | 170億8920万 | - | 13.22 | 2.99 |
| 01/05 | 460 | 490 | 452 | 472 | +3.85% | 6,118,200 | 171億5586万 | - | 13.27 | 3 |
| 01/04 | 454 | 471 | 441 | 454 | +5.29% | 4,815,000 | 165億1956万 | - | 12.78 | 2.89 |
| 2017 |
| 12/29 | 432 | 442 | 421 | 432 | +3.81% | 4,015,200 | 156億8934万 | - | 12.13 | 2.75 |
| 12/28 | 437 | 453 | 412 | 416 | -5.89% | 5,509,800 | 151億1364万 | - | 11.69 | 2.65 |
| 12/27 | 420 | 451 | 403 | 442 | +6% | 7,125,000 | 160億5900万 | - | 12.42 | 2.81 |
| 12/26 | 417 | 431 | 409 | 417 | +0.36% | 3,702,000 | 151億5000万 | - | 11.72 | 2.65 |
| 12/25 | 428 | 432 | 409 | 415 | +0.04% | 7,445,400 | 150億9546万 | - | 11.67 | 2.64 |
| 12/22 | 386 | 416 | 385 | 415 | +7.56% | 11,427,000 | 150億8940万 | - | 11.67 | 2.64 |
| 12/21 | 370 | 390 | 369 | 386 | 0% | 9,442,800 | 140億2890万 | - | 10.85 | 2.46 |
