株価チャート
2017/10/19～2018/03/30
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 | 6/25, 株式分割 1→5 |
| 2018 |
| 03/30 | 168 | 173 | 166 | 171 | +1.07% | 4,000 | 7億215万 | +2.89% | 286.73 | 0.95 |
| 03/29 | 166 | 170 | 166 | 169 | 0% | 27,500 | 6億9475万 | +2.42% | 283.71 | 0.94 |
| 03/28 | 169 | 169 | 169 | 169 | -2.87% | 1,000 | 6億9475万 | +2.42% | 283.71 | 0.94 |
| 03/27 | 172 | 174 | 172 | 174 | +2.35% | 20,500 | 7億1531万 | +5.45% | 292.1 | 0.97 |
| 03/26 | 169 | 170 | 168 | 170 | +2.29% | 15,500 | 6億9887万 | +3.66% | 285.38 | 0.95 |
| 03/23 | 166 | 170 | 166 | 166 | -3.37% | 10,500 | 6億8324万 | +1.34% | 279 | 0.92 |
| 03/22 | 174 | 176 | 171 | 172 | -1.04% | 19,000 | 7億709万 | +4.88% | 288.74 | 0.96 |
| 03/20 | 174 | 183 | 172 | 174 | -0.34% | 80,000 | 7億1449万 | +6.63% | 291.76 | 0.97 |
| 03/19 | 168 | 174 | 165 | 174 | +2.83% | 53,500 | 7億1695万 | +6.99% | 292.77 | 0.97 |
| 03/16 | 166 | 170 | 166 | 170 | +0.36% | 2,500 | 6億9722万 | +4.05% | 284.71 | 0.94 |
| 03/15 | 166 | 169 | 162 | 169 | +1.2% | 30,500 | 6億9475万 | +3.68% | 283.71 | 0.94 |
| 03/14 | 164 | 167 | 164 | 167 | +2.96% | 30,000 | 6億8653万 | +2.45% | 280.35 | 0.93 |
| 03/13 | 163 | 163 | 162 | 162 | +1.12% | 1,000 | 6億6680万 | -1.1% | 272.29 | 0.9 |
| 03/12 | 162 | 163 | 160 | 160 | -1.11% | 13,500 | 6億5940万 | -2.79% | 269.27 | 0.89 |
| 03/09 | 162 | 162 | 162 | 162 | -0.12% | 4,500 | 6億6680万 | -1.7% | 272.29 | 0.9 |
| 03/08 | 157 | 162 | 157 | 162 | +3.84% | 5,500 | 6億6762万 | -2.17% | 272.63 | 0.9 |
| 03/07 | 162 | 163 | 156 | 156 | -3.69% | 26,000 | 6億4296万 | -6.35% | 262.55 | 0.87 |
| 03/05 | 163 | 163 | 162 | 162 | +1.5% | 3,000 | 6億6762万 | -3.33% | 272.63 | 0.9 |
| 03/02 | 160 | 160 | 160 | 160 | -2.44% | 2,500 | 6億5776万 | -5.33% | 268.6 | 0.89 |
| 03/01 | 164 | 164 | 164 | 164 | 0% | 2,000 | 6億7420万 | -2.96% | 275.31 | 0.91 |
| 02/28 | 160 | 165 | 160 | 164 | +2.5% | 28,000 | 6億7420万 | -3.53% | 275.31 | 0.91 |
| 02/27 | 162 | 162 | 160 | 160 | -1.23% | 3,500 | 6億5776万 | -6.43% | 268.6 | 0.89 |
| 02/26 | 162 | 162 | 162 | 162 | +0.75% | 1,500 | 6億6598万 | -5.81% | 271.95 | 0.9 |
| 02/23 | 161 | 161 | 161 | 161 | 0% | 1,000 | 6億6104万 | -7.05% | 269.94 | 0.89 |
| 02/22 | 161 | 161 | 161 | 161 | 0% | 2,000 | 6億6104万 | -7.59% | 269.94 | 0.89 |
| 02/21 | 161 | 161 | 161 | 161 | +0.12% | 1,500 | 6億6104万 | -8.11% | 269.94 | 0.89 |
| 02/20 | 161 | 161 | 161 | 161 | +0.37% | 17,000 | 6億6022万 | -8.75% | 269.6 | 0.89 |
| 02/19 | 161 | 161 | 152 | 160 | -0.5% | 17,000 | 6億5776万 | -9.6% | 268.6 | 0.89 |
| 02/16 | 161 | 164 | 161 | 161 | -0.5% | 13,000 | 6億6104万 | -9.66% | 269.94 | 0.89 |
| 02/15 | 167 | 167 | 161 | 162 | -1.1% | 3,000 | 6億6433万 | -9.21% | 271.28 | 0.9 |
| 02/14 | 171 | 171 | 163 | 163 | -1.68% | 4,500 | 6億7173万 | -8.72% | 274.3 | 0.91 |
| 02/13 | 166 | 166 | 166 | 166 | +0.12% | 1,000 | 6億8324万 | -7.67% | 279 | 0.92 |
| 02/09 | 168 | 168 | 166 | 166 | -4.82% | 1,500 | 6億8242万 | -7.78% | 278.67 | 0.92 |
| 02/07 | 174 | 174 | 174 | 174 | +3.81% | 2,000 | 7億1695万 | -3.65% | 292.77 | 0.97 |
| 02/06 | 173 | 177 | 161 | 168 | -5.19% | 30,500 | 6億9064万 | -7.18% | 282.03 | 0.93 |
| 02/05 | 180 | 180 | 177 | 177 | -1.45% | 2,500 | 7億2846万 | -2.1% | 297.47 | 0.99 |
| 02/02 | 182 | 182 | 180 | 180 | +0.78% | 2,000 | 7億3915万 | -0.11% | 301.84 | 1 |
| 02/01 | 178 | 179 | 178 | 178 | -0.34% | 8,000 | 7億3340万 | -0.89% | 299.49 | 0.99 |
| 01/31 | 181 | 181 | 178 | 179 | -0.89% | 9,000 | 7億3586万 | -0.56% | 300.49 | 1 |
| 01/30 | 180 | 182 | 180 | 181 | +0.33% | 9,000 | 7億4244万 | +0.89% | 303.18 | 1 |
| 01/29 | 182 | 183 | 180 | 180 | -2.07% | 4,000 | 7億3998万 | 0% | 302.17 | 1 |
| 01/26 | 184 | 184 | 182 | 184 | -0.11% | 10,500 | 7億5560万 | +2.11% | 308.55 | 1.02 |
| 01/25 | 179 | 184 | 178 | 184 | +1.66% | 14,500 | 7億5642万 | +1.1% | 308.89 | 1.02 |
| 01/24 | 182 | 182 | 181 | 181 | -0.55% | 5,500 | 7億4409万 | -0.55% | 303.85 | 1.01 |
| 01/23 | 184 | 184 | 182 | 182 | -1.09% | 12,000 | 7億4820万 | +0.55% | 305.53 | 1.01 |
| 01/19 | 183 | 184 | 183 | 184 | +0.44% | 15,500 | 7億5642万 | +2.22% | 308.89 | 1.02 |
| 01/18 | 183 | 184 | 183 | 183 | 0% | 5,000 | 7億5313万 | +2.35% | 307.54 | 1.02 |
| 01/17 | 186 | 189 | 178 | 183 | -0.97% | 23,000 | 7億5313万 | +2.92% | 307.54 | 1.02 |
| 01/16 | 185 | 185 | 185 | 185 | +0.33% | 1,500 | 7億6053万 | +4.52% | 310.56 | 1.03 |
| 01/15 | 184 | 186 | 181 | 184 | -0.43% | 18,500 | 7億5806万 | +4.77% | 309.56 | 1.03 |
| 01/12 | 185 | 185 | 178 | 185 | +0.22% | 24,000 | 7億6135万 | +5.83% | 310.9 | 1.03 |
| 01/11 | 185 | 185 | 185 | 185 | +1.65% | 3,000 | 7億5971万 | +6.21% | 310.23 | 1.03 |
| 01/10 | 184 | 184 | 180 | 182 | -0.98% | 7,500 | 7億4737万 | +5.09% | 305.19 | 1.01 |
| 01/09 | 181 | 184 | 180 | 184 | -0.22% | 16,500 | 7億5477万 | +6.13% | 308.21 | 1.02 |
| 01/05 | 174 | 185 | 167 | 184 | +4.66% | 42,000 | 7億5642万 | +6.98% | 308.89 | 1.02 |
| 01/04 | 177 | 177 | 175 | 176 | -0.68% | 7,500 | 7億2271万 | +2.81% | 295.12 | 0.98 |
| 2017 |
| 12/29 | 175 | 177 | 172 | 177 | -0.34% | 19,000 | 7億2764万 | +3.51% | 297.13 | 0.98 |
| 12/28 | 171 | 178 | 170 | 178 | +3.14% | 40,000 | 7億3011万 | +4.47% | 298.14 | 0.99 |
| 12/27 | 170 | 173 | 170 | 172 | +0.82% | 12,000 | 7億791万 | +1.29% | 289.08 | 0.96 |
| 12/26 | 168 | 174 | 168 | 171 | +1.55% | 33,000 | 7億215万 | +1.07% | 286.73 | 0.95 |
| 12/25 | 171 | 172 | 168 | 168 | 0% | 26,500 | 6億9147万 | -0.47% | 282.36 | 0.94 |
| 12/22 | 170 | 172 | 168 | 168 | -2.1% | 17,000 | 6億9147万 | -0.47% | 282.36 | 0.94 |
| 12/21 | 171 | 174 | 168 | 172 | -0.58% | 55,500 | 7億626万 | +1.66% | 288.41 | 0.96 |
| 12/20 | 182 | 182 | 173 | 173 | -7.79% | 135,500 | 7億1038万 | +2.86% | 290.08 | 0.96 |
| 12/19 | 201 | 218 | 187 | 187 | -3.7% | 267,500 | 7億7040万 | +11.55% | 314.59 | 1.04 |
| 12/18 | 205 | 218 | 192 | 195 | -10.49% | 604,500 | 8億 | +16.53% | 326.68 | 1.08 |
| 12/15 | 217 | 217 | 217 | 217 | +16.01% | 64,000 | 8億9373万 | +30.96% | 364.96 | 1.21 |
| 12/14 | 157 | 187 | 157 | 187 | +19.06% | 185,500 | 7億7040万 | +14.27% | 314.59 | 1.04 |
| 12/13 | 160 | 160 | 157 | 157 | -1.63% | 1,500 | 6億4707万 | -3.44% | 264.23 | 0.88 |
| 12/12 | 160 | 160 | 158 | 160 | +1.78% | 1,500 | 6億5776万 | -1.84% | 268.6 | 0.89 |
| 12/11 | 158 | 158 | 157 | 157 | -0.38% | 1,000 | 6億4624万 | -3.56% | 263.9 | 0.87 |
| 12/08 | 158 | 158 | 158 | 158 | -0.38% | 1,500 | 6億4871万 | -3.78% | 264.9 | 0.88 |
| 12/06 | 156 | 159 | 156 | 158 | -0.13% | 1,500 | 6億5118万 | -3.41% | 265.91 | 0.88 |
| 12/05 | 156 | 159 | 156 | 159 | 0% | 6,000 | 6億5200万 | -3.29% | 266.25 | 0.88 |
| 12/04 | 156 | 160 | 156 | 159 | -5.48% | 56,500 | 6億5200万 | -3.88% | 266.25 | 0.88 |
| 12/01 | 168 | 168 | 168 | 168 | +1.7% | 500 | 6億8982万 | +1.7% | 281.69 | 0.93 |
| 11/30 | 165 | 165 | 165 | 165 | +0.86% | 500 | 6億7831万 | 0% | 276.99 | 0.92 |
| 11/29 | 164 | 164 | 164 | 164 | -0.61% | 500 | 6億7255万 | -0.85% | 274.64 | 0.91 |
| 11/28 | 165 | 165 | 165 | 165 | -1.79% | 500 | 6億7667万 | -0.24% | 276.32 | 0.92 |
| 11/27 | 168 | 168 | 168 | 168 | 0% | 1,000 | 6億8900万 | +1.58% | 281.35 | 0.93 |
| 11/22 | 165 | 168 | 165 | 168 | +1.82% | 8,000 | 6億8900万 | +1.58% | 281.35 | 0.93 |
| 11/21 | 165 | 165 | 165 | 165 | +1.86% | 500 | 6億7667万 | -0.24% | 276.32 | 0.92 |
| 11/20 | 162 | 162 | 162 | 162 | -0.37% | 1,000 | 6億6433万 | -2.06% | 271.28 | 0.9 |
| 11/17 | 162 | 162 | 162 | 162 | +0.5% | 1,000 | 6億6680万 | -2.29% | 272.29 | 0.9 |
| 11/16 | 161 | 161 | 161 | 161 | -1.82% | 1,500 | 6億6351万 | -2.77% | 270.95 | 0.9 |
| 11/13 | 162 | 164 | 162 | 164 | 0% | 6,000 | 6億7584万 | -0.96% | 275.98 | 0.91 |
| 11/10 | 165 | 165 | 164 | 164 | -0.24% | 1,500 | 6億7584万 | -0.96% | 275.98 | 0.91 |
| 11/09 | 165 | 165 | 165 | 165 | 0% | 6,000 | 6億7749万 | -0.72% | 276.65 | 0.92 |
| 11/08 | 165 | 165 | 165 | 165 | -0.36% | 1,500 | 6億7749万 | -0.72% | 276.65 | 0.92 |
| 11/07 | 165 | 165 | 165 | 165 | +0.12% | 1,000 | 6億7995万 | -0.36% | 277.66 | 0.92 |
| 11/01 | 166 | 166 | 165 | 165 | +0.49% | 1,000 | 6億7913万 | -1.08% | 277.33 | 0.92 |
| 10/31 | 166 | 167 | 164 | 164 | -0.48% | 4,000 | 6億7584万 | -1.56% | 275.98 | 0.91 |
| 10/30 | 165 | 165 | 165 | 165 | +0.12% | 3,500 | 6億7913万 | -1.08% | 277.33 | 0.92 |
| 10/27 | 166 | 166 | 165 | 165 | -1.2% | 4,000 | 6億7831万 | -1.2% | 276.99 | 0.92 |
| 10/26 | 167 | 167 | 166 | 167 | +0.12% | 5,000 | 6億8653万 | 0% | 280.35 | 0.93 |
| 10/25 | 166 | 167 | 165 | 167 | +0.36% | 3,000 | 6億8571万 | -0.12% | 280.01 | 0.93 |
| 10/24 | 166 | 166 | 166 | 166 | +1.22% | 2,500 | 6億8324万 | +0.12% | 279 | 0.92 |
| 10/23 | 167 | 167 | 164 | 164 | -1.44% | 2,000 | 6億7502万 | -1.08% | 275.65 | 0.91 |
| 10/20 | 167 | 167 | 167 | 167 | +0.97% | 4,000 | 6億8489万 | +0.36% | 279.68 | 0.93 |
| 10/19 | 165 | 165 | 165 | 165 | 0% | 1,000 | 6億7831万 | -0.6% | 276.99 | 0.92 |
