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 | 10/1, 株式分割 1→2 |
2018 |
03/30 | 541 | 541 | 533 | 540 | -0.09% | 11,200 | 118億9600万 | +0.09% | 15.78 | 0.5 |
03/29 | 535 | 541 | 530 | 540 | +1.03% | 10,800 | 119億703万 | 0% | 15.8 | 0.5 |
03/28 | 526 | 535 | 523 | 535 | -1.84% | 39,400 | 117億8575万 | -1.2% | 15.63 | 0.49 |
03/27 | 538 | 548 | 538 | 545 | +1.49% | 28,000 | 120億625万 | +0.46% | 15.93 | 0.5 |
03/26 | 536 | 539 | 533 | 537 | -0.28% | 24,000 | 118億2985万 | -1.01% | 15.69 | 0.5 |
03/23 | 538 | 540 | 537 | 538 | -1.65% | 23,600 | 118億6293万 | -0.74% | 15.74 | 0.5 |
03/22 | 541 | 550 | 538 | 547 | +1.2% | 23,800 | 120億6138万 | +0.92% | 16 | 0.51 |
03/20 | 548 | 549 | 540 | 541 | -1.19% | 14,400 | 119億1805万 | -0.09% | 15.81 | 0.5 |
03/19 | 541 | 550 | 541 | 547 | +1.3% | 19,400 | 120億6138万 | +1.3% | 16 | 0.51 |
03/16 | 540 | 541 | 537 | 540 | +0.47% | 7,400 | 119億703万 | 0% | 15.8 | 0.5 |
03/15 | 537 | 543 | 537 | 538 | -0.46% | 9,400 | 118億5190万 | -0.65% | 15.72 | 0.5 |
03/14 | 545 | 545 | 537 | 540 | -0.92% | 12,600 | 119億703万 | -0.37% | 15.8 | 0.5 |
03/13 | 538 | 545 | 535 | 545 | +1.4% | 10,400 | 120億1728万 | +0.55% | 15.94 | 0.5 |
03/12 | 533 | 538 | 533 | 538 | +1.03% | 18,400 | 118億5190万 | -1.19% | 15.72 | 0.5 |
03/09 | 529 | 535 | 529 | 532 | +0.38% | 13,200 | 117億3063万 | -2.56% | 15.56 | 0.49 |
03/08 | 533 | 536 | 527 | 530 | -0.56% | 34,400 | 116億8653万 | -3.28% | 15.5 | 0.49 |
03/07 | 528 | 539 | 528 | 533 | +0.47% | 12,000 | 117億5268万 | -3.27% | 15.59 | 0.49 |
03/06 | 535 | 536 | 530 | 531 | -0.38% | 6,800 | 116億9755万 | -4.24% | 15.52 | 0.49 |
03/05 | 531 | 536 | 530 | 533 | +0.28% | 15,400 | 117億4165万 | -4.4% | 15.58 | 0.49 |
03/02 | 535 | 536 | 529 | 531 | -1.67% | 18,200 | 117億858万 | -5.01% | 15.53 | 0.49 |
03/01 | 536 | 546 | 535 | 540 | -0.28% | 24,800 | 119億703万 | -3.91% | 15.8 | 0.5 |
02/28 | 546 | 547 | 542 | 542 | -0.18% | 15,000 | 119億4010万 | -4.16% | 15.84 | 0.5 |
02/27 | 549 | 549 | 542 | 543 | -0.64% | 18,800 | 119億6215万 | -4.32% | 15.87 | 0.5 |
02/26 | 565 | 565 | 545 | 546 | -2.24% | 19,600 | 120億3933万 | -4.04% | 15.97 | 0.5 |
02/23 | 553 | 562 | 553 | 559 | +0.45% | 16,400 | 123億1496万 | -2.19% | 16.34 | 0.52 |
02/22 | 556 | 560 | 551 | 556 | -0.63% | 6,000 | 122億5983万 | -2.8% | 16.26 | 0.51 |
02/21 | 560 | 562 | 552 | 560 | +0.54% | 16,000 | 123億3701万 | -2.53% | 16.37 | 0.52 |
02/20 | 553 | 557 | 552 | 557 | +1.27% | 8,200 | 122億7086万 | -3.22% | 16.28 | 0.51 |
02/19 | 548 | 550 | 545 | 550 | +2.14% | 14,000 | 121億1651万 | -4.77% | 16.07 | 0.51 |
02/16 | 530 | 539 | 530 | 538 | +1.61% | 7,000 | 118億6293万 | -7.08% | 15.74 | 0.5 |
02/15 | 533 | 534 | 530 | 530 | +0.38% | 14,400 | 116億7550万 | -8.86% | 15.49 | 0.49 |
02/14 | 560 | 583 | 527 | 528 | +0.48% | 63,000 | 116億3140万 | -9.67% | 15.43 | 0.49 |
02/13 | 553 | 557 | 515 | 525 | -4.98% | 34,600 | 115億7628万 | -10.56% | 15.36 | 0.49 |
02/09 | 554 | 558 | 549 | 553 | -1.16% | 23,800 | 121億8266万 | -6.36% | 16.16 | 0.51 |
02/08 | 559 | 562 | 557 | 559 | +0.36% | 15,600 | 123億2598万 | -5.57% | 16.35 | 0.52 |
02/07 | 556 | 563 | 556 | 557 | +1.74% | 18,600 | 122億8188万 | -6.23% | 16.29 | 0.51 |
02/06 | 558 | 561 | 545 | 548 | -5.28% | 45,400 | 120億7241万 | -8.14% | 16.02 | 0.51 |
02/05 | 591 | 591 | 578 | 578 | -2.61% | 18,800 | 127億4493万 | -3.18% | 16.91 | 0.53 |
02/02 | 600 | 603 | 589 | 594 | -0.67% | 20,200 | 130億8671万 | -0.75% | 17.36 | 0.55 |
02/01 | 592 | 598 | 592 | 598 | +0.93% | 6,400 | 131億7491万 | -0.08% | 17.48 | 0.55 |
01/31 | 595 | 598 | 592 | 592 | -0.84% | 14,400 | 130億5363万 | -1% | 17.32 | 0.55 |
01/30 | 604 | 605 | 597 | 597 | -1.57% | 9,600 | 131億6388万 | -0.17% | 17.46 | 0.55 |
01/29 | 600 | 608 | 600 | 607 | +0.66% | 6,400 | 133億7336万 | +1.59% | 17.74 | 0.56 |
01/26 | 600 | 608 | 600 | 603 | +0.25% | 19,000 | 132億8516万 | +0.92% | 17.62 | 0.56 |
01/25 | 600 | 603 | 598 | 601 | -0.08% | 16,600 | 132億5208万 | +0.67% | 17.58 | 0.56 |
01/24 | 596 | 602 | 596 | 602 | +0.5% | 8,600 | 132億6311万 | +0.75% | 17.59 | 0.56 |
01/23 | 593 | 599 | 593 | 599 | +0.59% | 6,400 | 131億9696万 | +0.25% | 17.51 | 0.55 |
01/22 | 595 | 597 | 591 | 595 | +0.17% | 8,600 | 131億1978万 | -0.5% | 17.4 | 0.55 |
01/19 | 595 | 599 | 594 | 594 | 0% | 5,400 | 130億9773万 | -0.67% | 17.38 | 0.55 |
01/18 | 592 | 596 | 592 | 594 | +0.25% | 15,200 | 130億9773万 | -0.67% | 17.38 | 0.55 |
01/17 | 598 | 598 | 593 | 593 | -0.84% | 8,200 | 130億6466万 | -0.92% | 17.33 | 0.55 |
01/16 | 597 | 604 | 595 | 598 | +0.17% | 9,800 | 131億7491万 | -0.08% | 17.48 | 0.55 |
01/15 | 598 | 610 | 594 | 597 | -0.17% | 19,800 | 131億5286万 | -0.25% | 17.45 | 0.55 |
01/12 | 603 | 603 | 596 | 598 | -0.25% | 15,000 | 131億7491万 | +0.08% | 17.48 | 0.55 |
01/11 | 601 | 601 | 596 | 599 | -0.33% | 15,800 | 132億798万 | +0.34% | 17.52 | 0.55 |
01/10 | 599 | 605 | 599 | 601 | +0.33% | 12,000 | 132億5208万 | +0.84% | 17.58 | 0.56 |
01/09 | 609 | 609 | 597 | 599 | -1.56% | 21,400 | 132億798万 | +0.67% | 17.52 | 0.55 |
01/05 | 605 | 610 | 603 | 609 | +1% | 17,000 | 134億1746万 | +2.44% | 17.8 | 0.56 |
01/04 | 595 | 603 | 595 | 603 | +1.18% | 8,400 | 132億8516万 | +1.43% | 17.62 | 0.56 |
2017 |
12/29 | 600 | 602 | 596 | 596 | -0.75% | 8,600 | 131億3081万 | +0.42% | 17.42 | 0.55 |
12/28 | 595 | 602 | 595 | 600 | +0.84% | 15,600 | 132億3003万 | +1.18% | 17.55 | 0.55 |
12/27 | 593 | 595 | 591 | 595 | +0.51% | 14,200 | 131億1978万 | +0.51% | 17.4 | 0.55 |
12/26 | 587 | 593 | 587 | 592 | +0.08% | 16,600 | 130億5363万 | 0% | 17.32 | 0.55 |
12/25 | 594 | 594 | 587 | 592 | -0.08% | 16,200 | 130億4261万 | +0.08% | 17.3 | 0.55 |
12/22 | 590 | 595 | 588 | 592 | 0% | 17,800 | 130億5363万 | +0.34% | 17.32 | 0.55 |
12/21 | 589 | 595 | 588 | 592 | +0.42% | 32,200 | 130億5363万 | +0.34% | 17.32 | 0.55 |
12/20 | 593 | 593 | 588 | 590 | -0.59% | 17,400 | 129億9851万 | +0.08% | 17.24 | 0.54 |
12/19 | 600 | 600 | 590 | 593 | -1.33% | 16,400 | 130億7568万 | +0.68% | 17.35 | 0.55 |
12/18 | 620 | 620 | 600 | 601 | -2.2% | 29,000 | 132億5208万 | +2.04% | 17.58 | 0.56 |
12/15 | 606 | 620 | 604 | 615 | +1.65% | 50,800 | 135億4976万 | +4.33% | 17.98 | 0.57 |
12/14 | 602 | 605 | 598 | 605 | +0.5% | 9,800 | 133億2926万 | +2.81% | 17.68 | 0.56 |
12/13 | 598 | 605 | 598 | 602 | +0.5% | 17,000 | 132億6311万 | +2.3% | 17.59 | 0.56 |
12/12 | 599 | 601 | 594 | 599 | +0.08% | 15,800 | 131億9696万 | +1.79% | 17.51 | 0.55 |
12/11 | 597 | 599 | 595 | 598 | +0.17% | 11,800 | 131億8593万 | +1.53% | 17.49 | 0.55 |
12/08 | 592 | 597 | 592 | 597 | +0.51% | 22,800 | 131億6388万 | +1.36% | 17.46 | 0.55 |
12/07 | 590 | 598 | 590 | 594 | -0.17% | 10,600 | 130億9773万 | +0.85% | 17.38 | 0.55 |
12/06 | 584 | 600 | 583 | 595 | +1.8% | 37,000 | 131億1978万 | +1.02% | 17.4 | 0.55 |
12/05 | 589 | 594 | 585 | 585 | -0.17% | 12,000 | 128億8826万 | -0.76% | 17.1 | 0.54 |
12/04 | 580 | 590 | 580 | 586 | +0.69% | 14,600 | 129億1031万 | -0.59% | 17.13 | 0.54 |
12/01 | 579 | 590 | 579 | 582 | +0.78% | 20,200 | 128億2211万 | -1.27% | 17.01 | 0.54 |
11/30 | 587 | 587 | 577 | 577 | -0.09% | 13,400 | 127億2288万 | -2.04% | 16.88 | 0.53 |
11/29 | 592 | 596 | 578 | 578 | -2.7% | 33,000 | 127億3391万 | -2.12% | 16.89 | 0.53 |
11/28 | 594 | 598 | 591 | 594 | +0.68% | 17,200 | 130億8671万 | +0.59% | 17.36 | 0.55 |
11/27 | 592 | 593 | 588 | 590 | +0.51% | 6,800 | 129億9851万 | -0.08% | 17.24 | 0.54 |
11/24 | 580 | 592 | 580 | 587 | +1.3% | 8,600 | 129億3236万 | -0.42% | 17.16 | 0.54 |
11/22 | 585 | 585 | 579 | 579 | -1.03% | 8,000 | 127億6698万 | -1.7% | 16.94 | 0.54 |
11/21 | 568 | 585 | 568 | 585 | +2.99% | 31,400 | 128億9928万 | -0.68% | 17.11 | 0.54 |
11/20 | 568 | 569 | 566 | 568 | -0.79% | 24,000 | 125億2443万 | -3.57% | 16.61 | 0.53 |
11/17 | 587 | 588 | 571 | 573 | -2.55% | 33,000 | 126億2366万 | -2.97% | 16.75 | 0.53 |
11/16 | 578 | 590 | 578 | 588 | +1.56% | 33,000 | 129億5441万 | -0.42% | 17.19 | 0.54 |
11/15 | 584 | 588 | 579 | 579 | -1.28% | 24,200 | 127億5596万 | -1.78% | 16.92 | 0.53 |
11/14 | 590 | 593 | 586 | 586 | -0.59% | 8,400 | 129億2133万 | -0.51% | 17.14 | 0.54 |
11/13 | 583 | 590 | 583 | 590 | +0.26% | 16,400 | 129億9851万 | +0.08% | 17.24 | 0.54 |
11/10 | 583 | 591 | 583 | 588 | -1.09% | 20,600 | 129億6543万 | -0.17% | 17.2 | 0.54 |
11/09 | 605 | 607 | 591 | 595 | -2.22% | 38,000 | 131億876万 | +1.11% | 17.39 | 0.55 |
11/08 | 606 | 609 | 604 | 608 | -0.25% | 73,600 | 134億643万 | +3.4% | 17.78 | 0.56 |
11/07 | 603 | 610 | 602 | 610 | -0.08% | 23,000 | 134億3951万 | +3.83% | 17.83 | 0.56 |
11/06 | 597 | 612 | 595 | 610 | +1.58% | 35,800 | 134億5053万 | +4.1% | 17.84 | 0.56 |
11/02 | 602 | 605 | 594 | 601 | -0.17% | 31,800 | 132億4106万 | +2.65% | 17.57 | 0.56 |
11/01 | 593 | 602 | 593 | 602 | +1.26% | 42,200 | 132億6311万 | +3% | 17.59 | 0.56 |