株価チャート
2017/09/12~2018/02/08
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 | 12/1, 株式分割 1→2 |
2018 |
02/08 | 706 | 725 | 706 | 720 | +1.91% | 59,200 | 202億6112万 | -2.77% | 42.09 | 3.17 |
02/07 | 711 | 717 | 702 | 706 | +1% | 116,000 | 198億8096万 | -4.59% | 41.3 | 3.11 |
02/06 | 706 | 718 | 673 | 699 | -6.55% | 194,200 | 196億8384万 | -5.8% | 40.89 | 3.08 |
02/05 | 726 | 753 | 722 | 748 | +2.47% | 136,400 | 210億6368万 | +0.67% | 43.76 | 3.29 |
02/02 | 731 | 733 | 727 | 730 | -0.07% | 39,800 | 205億5680万 | -1.62% | 42.7 | 3.21 |
02/01 | 725 | 735 | 721 | 731 | +1.39% | 46,000 | 205億7088万 | -1.42% | 42.73 | 3.22 |
01/31 | 740 | 740 | 719 | 721 | -3.03% | 85,200 | 202億8928万 | -2.64% | 42.15 | 3.17 |
01/30 | 746 | 749 | 743 | 743 | -0.67% | 53,200 | 209億2288万 | +0.41% | 43.46 | 3.27 |
01/29 | 753 | 753 | 742 | 748 | -0.27% | 78,000 | 210億6368万 | +1.36% | 43.76 | 3.29 |
01/26 | 751 | 753 | 748 | 750 | +0.13% | 32,200 | 211億2000万 | +1.9% | 43.87 | 3.3 |
01/25 | 751 | 753 | 747 | 749 | -0.2% | 50,800 | 210億9184万 | +1.9% | 43.82 | 3.3 |
01/24 | 745 | 755 | 745 | 751 | +0.94% | 128,400 | 211億3408万 | +2.25% | 43.9 | 3.3 |
01/23 | 745 | 747 | 742 | 744 | -0.34% | 36,200 | 209億3696万 | +1.43% | 43.49 | 3.27 |
01/22 | 750 | 750 | 745 | 746 | -0.27% | 28,400 | 210億736万 | +1.91% | 43.64 | 3.28 |
01/19 | 750 | 754 | 744 | 748 | -0.33% | 109,200 | 210億6368万 | +2.05% | 43.76 | 3.29 |
01/18 | 751 | 758 | 749 | 751 | 0% | 44,200 | 211億3408万 | +2.53% | 43.9 | 3.3 |
01/17 | 749 | 753 | 746 | 751 | +0.27% | 84,600 | 211億3408万 | +2.53% | 43.9 | 3.3 |
01/16 | 760 | 760 | 742 | 749 | -0.93% | 93,600 | 210億7776万 | +2.39% | 43.79 | 3.3 |
01/15 | 745 | 761 | 745 | 756 | +1.96% | 156,200 | 212億7488万 | +3.35% | 44.2 | 3.33 |
01/12 | 750 | 753 | 738 | 741 | -1.2% | 99,400 | 208億6656万 | +1.51% | 43.35 | 3.26 |
01/11 | 742 | 755 | 740 | 750 | +2.04% | 148,400 | 211億2000万 | +2.74% | 43.87 | 3.3 |
01/10 | 746 | 748 | 734 | 735 | -1.87% | 62,600 | 206億9760万 | +0.68% | 43 | 3.24 |
01/09 | 749 | 753 | 741 | 749 | +0.6% | 88,600 | 210億9184万 | +2.6% | 43.82 | 3.3 |
01/05 | 736 | 747 | 731 | 745 | +1.57% | 59,400 | 209億6512万 | +2.27% | 43.55 | 3.28 |
01/04 | 750 | 751 | 733 | 733 | -1.08% | 99,600 | 206億4128万 | +0.69% | 42.88 | 3.23 |
2017 |
12/29 | 745 | 754 | 739 | 741 | +0.68% | 198,400 | 208億6656万 | +1.79% | - | 5.01 |
12/28 | 740 | 759 | 728 | 736 | +0.2% | 237,800 | 207億2576万 | +1.24% | - | 4.98 |
12/27 | 724 | 746 | 719 | 735 | +1.59% | 104,800 | 206億8352万 | +1.03% | - | 4.97 |
12/26 | 712 | 747 | 710 | 723 | +2.41% | 275,800 | 203億5968万 | -0.69% | - | 4.89 |
12/25 | 701 | 717 | 701 | 706 | +0.64% | 184,800 | 198億8096万 | -3.16% | - | 4.78 |
12/22 | 711 | 712 | 695 | 702 | -1.2% | 166,600 | 197億5424万 | -3.9% | - | 4.75 |
12/21 | 712 | 720 | 708 | 710 | +0.14% | 137,600 | 199億9360万 | -3.01% | - | 4.8 |
12/20 | 706 | 720 | 701 | 709 | +0.71% | 126,400 | 199億6544万 | -3.41% | - | 4.8 |
12/19 | 725 | 725 | 703 | 704 | -2.9% | 120,600 | 198億2464万 | -4.48% | - | 4.76 |
12/18 | 725 | 733 | 724 | 725 | +0.28% | 79,400 | 204億1600万 | -1.76% | - | 4.91 |
12/15 | 718 | 730 | 714 | 723 | +0.49% | 110,000 | 203億5968万 | -2.17% | - | 4.89 |
12/14 | 725 | 729 | 717 | 720 | -0.96% | 131,400 | 202億6112万 | -2.51% | - | 4.87 |
12/13 | 748 | 748 | 721 | 727 | -3% | 141,600 | 204億5824万 | -1.69% | - | 4.92 |
12/12 | 750 | 756 | 745 | 749 | +0.4% | 75,600 | 210億9184万 | +1.22% | - | 5.07 |
12/11 | 734 | 750 | 732 | 746 | +1.63% | 78,000 | 210億736万 | +0.81% | - | 5.05 |
12/08 | 735 | 746 | 730 | 734 | -0.41% | 87,400 | 206億6944万 | -0.94% | - | 4.97 |
12/07 | 739 | 755 | 736 | 737 | -0.07% | 80,000 | 207億5392万 | -0.67% | - | 4.99 |
12/06 | 735 | 748 | 735 | 738 | +0.2% | 58,200 | 207億6800万 | -0.87% | - | 4.99 |
12/05 | 745 | 745 | 734 | 736 | -0.54% | 37,600 | 207億2576万 | -1.21% | - | 4.98 |
12/04 | 749 | 749 | 740 | 740 | +0.27% | 32,600 | 208億3840万 | -0.67% | - | 5.01 |
12/01 | 745 | 761 | 737 | 738 | -0.47% | 94,800 | 207億8208万 | -1.07% | - | 4.99 |
12/01 | 株式分割 1→2 |
11/30 | 717 | 748 | 713 | 742 | +3.49% | 128,400 | 208億8064万 | -0.6% | - | 5.02 |
11/29 | 735 | 739 | 716 | 717 | -1.51% | 105,600 | 201億7664万 | -4.08% | - | 4.85 |
11/28 | 748 | 748 | 725 | 728 | -1.15% | 65,600 | 204億8640万 | -2.74% | - | 4.92 |
11/27 | 727 | 760 | 727 | 736 | +1.38% | 172,000 | 207億2576万 | -1.74% | - | 4.98 |
11/24 | 738 | 738 | 726 | 726 | -1.89% | 109,600 | 204億4416万 | -3.07% | - | 4.91 |
11/22 | 741 | 746 | 740 | 740 | -0.13% | 39,200 | 208億3840万 | -1.2% | - | 5 |
11/21 | 755 | 755 | 740 | 741 | -0.87% | 101,600 | 208億6656万 | -1.2% | - | 5.01 |
11/20 | 747 | 753 | 745 | 748 | +0.81% | 39,200 | 210億4960万 | -0.33% | - | 5.05 |
11/17 | 751 | 754 | 741 | 742 | -1.3% | 60,800 | 208億8064万 | -1% | - | 5.01 |
11/16 | 768 | 770 | 744 | 751 | -2.12% | 120,000 | 211億5520万 | +0.3% | - | 5.08 |
11/15 | 764 | 779 | 755 | 768 | +0.49% | 214,000 | 216億1280万 | +2.74% | - | 5.19 |
11/14 | 751 | 768 | 742 | 764 | +2.24% | 178,000 | 215億720万 | +2.52% | - | 5.16 |
11/13 | 745 | 750 | 741 | 747 | +1.56% | 135,200 | 210億3552万 | +0.4% | - | 5.05 |
11/10 | 730 | 750 | 710 | 736 | +3.77% | 355,200 | 207億1168万 | -1.01% | - | 4.97 |
11/09 | 736 | 737 | 699 | 709 | -3.67% | 248,400 | 199億5840万 | -4.61% | - | 4.79 |
11/08 | 743 | 743 | 735 | 736 | -1.67% | 84,400 | 207億1872万 | -0.98% | - | 4.98 |
11/07 | 756 | 759 | 740 | 748 | -1.71% | 80,400 | 210億7072万 | +0.71% | - | 5.06 |
11/06 | 769 | 769 | 758 | 761 | -0.16% | 57,600 | 214億3680万 | +2.73% | - | 5.15 |
11/02 | 771 | 771 | 761 | 763 | -0.49% | 41,200 | 214億7200万 | +3.18% | - | 5.16 |
11/01 | 773 | 774 | 760 | 766 | -0.81% | 87,600 | 215億7760万 | +3.83% | - | 5.18 |
10/31 | 763 | 773 | 758 | 773 | +1.31% | 65,600 | 217億5360万 | +4.96% | - | 5.22 |
10/30 | 758 | 764 | 756 | 763 | +1.5% | 113,600 | 214億7200万 | +4.02% | - | 5.16 |
10/27 | 751 | 758 | 751 | 751 | +0.17% | 54,400 | 211億5520万 | +2.77% | - | 5.08 |
10/26 | 749 | 755 | 747 | 750 | -0.17% | 38,400 | 211億2000万 | +2.88% | - | 5.07 |
10/25 | 761 | 763 | 748 | 751 | -0.99% | 83,200 | 211億5520万 | +3.34% | - | 5.08 |
10/24 | 754 | 763 | 749 | 759 | +0.83% | 72,800 | 213億6640万 | +4.66% | - | 5.13 |
10/23 | 739 | 756 | 736 | 753 | +1.76% | 198,000 | 211億9040万 | +4.22% | - | 5.09 |
10/20 | 737 | 741 | 735 | 740 | -0.4% | 51,200 | 208億2432万 | +2.85% | - | 5 |
10/19 | 743 | 745 | 741 | 743 | +0.51% | 50,800 | 209億880万 | +3.41% | - | 5.02 |
10/18 | 740 | 742 | 735 | 739 | -0.4% | 44,800 | 208億320万 | +3.18% | - | 5 |
10/17 | 741 | 743 | 740 | 742 | +0.1% | 41,600 | 208億8768万 | +3.89% | - | 5.02 |
10/16 | 735 | 743 | 732 | 741 | +0.82% | 50,400 | 208億6656万 | +4.07% | - | 5.01 |
10/13 | 725 | 738 | 722 | 735 | +0.55% | 67,600 | 206億9760万 | +3.67% | - | 4.97 |
10/12 | 729 | 736 | 720 | 731 | +1.32% | 82,000 | 205億8496万 | +3.39% | - | 4.94 |
10/11 | 718 | 724 | 718 | 722 | +0.45% | 26,000 | 203億1744万 | +2.2% | - | 4.88 |
10/10 | 725 | 728 | 716 | 718 | -0.45% | 48,000 | 202億2592万 | +1.88% | - | 4.86 |
10/06 | 728 | 732 | 721 | 722 | -1.5% | 110,400 | 203億1744万 | +2.49% | - | 4.88 |
10/05 | 724 | 737 | 724 | 733 | +0.93% | 98,800 | 206億2720万 | +4.2% | - | 4.95 |
10/04 | 721 | 727 | 721 | 726 | +0.45% | 102,000 | 204億3712万 | +3.68% | - | 4.91 |
10/03 | 725 | 728 | 720 | 723 | -0.03% | 46,400 | 203億4560万 | +3.51% | - | 4.89 |
10/02 | 713 | 728 | 709 | 723 | +1.44% | 81,600 | 203億5264万 | +3.84% | - | 4.89 |
09/29 | 715 | 725 | 705 | 713 | -0.07% | 92,800 | 200億6400万 | +2.81% | - | 4.82 |
09/28 | 713 | 717 | 704 | 713 | -0.38% | 94,800 | 200億7808万 | +3.18% | - | 4.82 |
09/27 | 716 | 721 | 703 | 716 | -0.03% | 106,400 | 201億5552万 | +4.03% | - | 4.84 |
09/26 | 716 | 720 | 715 | 716 | +0.17% | 34,400 | 201億6256万 | +4.53% | - | 4.84 |
09/25 | 708 | 723 | 702 | 715 | +1.93% | 181,200 | 201億2736万 | +4.96% | - | 4.83 |
09/22 | 700 | 704 | 698 | 701 | -0.21% | 44,000 | 197億4720万 | +3.43% | - | 4.74 |
09/21 | 700 | 704 | 698 | 703 | +0.39% | 41,200 | 197億8944万 | +3.96% | - | 4.75 |
09/20 | 700 | 708 | 698 | 700 | +0.32% | 114,400 | 197億1200万 | +4.01% | - | 4.73 |
09/19 | 695 | 701 | 692 | 698 | +1.01% | 113,600 | 196億4864万 | +3.83% | - | 4.72 |
09/15 | 687 | 692 | 685 | 691 | +0.51% | 38,000 | 194億5152万 | +2.94% | - | 4.67 |
09/14 | 701 | 701 | 685 | 687 | -1.47% | 122,000 | 193億5296万 | +2.42% | - | 4.65 |
09/13 | 698 | 705 | 678 | 698 | -0.25% | 159,200 | 196億4160万 | +3.18% | - | 4.72 |
09/12 | 690 | 705 | 690 | 699 | +1.45% | 143,600 | 196億9088万 | +2.83% | - | 4.73 |