株価チャート
2017/10/27~2018/03/27
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 |
03/27 | 650 | 661 | 641 | 656 | +2.82% | 46,000 | 184億5888万 | +1% | 38.35 | 2.89 |
03/26 | 643 | 643 | 621 | 638 | -1.7% | 60,000 | 179億5200万 | -1.32% | 37.29 | 2.81 |
03/23 | 651 | 654 | 646 | 649 | -2.41% | 30,600 | 182億6176万 | +0.7% | 37.94 | 2.86 |
03/22 | 670 | 670 | 650 | 665 | -1.26% | 41,400 | 187億1232万 | +3.67% | 38.87 | 2.93 |
03/20 | 646 | 680 | 643 | 673 | +2.2% | 51,200 | 189億5168万 | +5.49% | 39.37 | 2.96 |
03/19 | 650 | 670 | 638 | 659 | +0.46% | 37,800 | 185億4336万 | +3.05% | 38.52 | 2.9 |
03/16 | 680 | 680 | 650 | 656 | -2.53% | 66,600 | 184億5888万 | +2.1% | 38.35 | 2.89 |
03/15 | 684 | 684 | 670 | 673 | -1.82% | 25,800 | 189億3760万 | +4.43% | 39.34 | 2.96 |
03/14 | 682 | 692 | 680 | 685 | -0.15% | 30,000 | 192億8960万 | +6.04% | 40.07 | 3.02 |
03/13 | 677 | 687 | 673 | 686 | +1.55% | 33,800 | 193億1776万 | +6.19% | 40.13 | 3.02 |
03/12 | 671 | 681 | 667 | 676 | +0.6% | 57,000 | 190億2208万 | +4.08% | 39.52 | 2.97 |
03/09 | 692 | 692 | 670 | 672 | -1.83% | 45,800 | 189億944万 | +3.15% | 39.28 | 2.96 |
03/08 | 695 | 695 | 676 | 684 | -0.36% | 45,000 | 192億6144万 | +4.75% | 40.01 | 3.01 |
03/07 | 667 | 700 | 663 | 687 | +2.62% | 137,800 | 193億3184万 | +4.81% | 40.16 | 3.02 |
03/06 | 649 | 683 | 645 | 669 | +8.08% | 184,400 | 188億3904万 | +1.83% | 39.14 | 2.95 |
03/05 | 653 | 654 | 619 | 619 | -4.7% | 60,000 | 174億3104万 | -6.21% | 36.21 | 2.73 |
03/02 | 673 | 673 | 649 | 650 | -4.7% | 93,800 | 182億8992万 | -2.33% | 37.99 | 2.86 |
03/01 | 659 | 706 | 647 | 682 | +5.91% | 311,800 | 191億9104万 | +1.87% | 39.87 | 3 |
02/28 | 624 | 646 | 620 | 644 | +4.38% | 161,800 | 181億2096万 | -4.24% | 37.64 | 2.83 |
02/27 | 614 | 618 | 613 | 617 | +1.82% | 34,000 | 173億6064万 | -8.8% | 36.06 | 2.71 |
02/26 | 609 | 612 | 599 | 606 | +1.94% | 57,000 | 170億5088万 | -11.09% | 35.42 | 2.67 |
02/23 | 590 | 596 | 590 | 594 | +0.68% | 51,800 | 167億2704万 | -13.54% | 34.75 | 2.62 |
02/22 | 597 | 600 | 585 | 590 | -0.59% | 83,600 | 166億1440万 | -14.86% | 34.51 | 2.6 |
02/21 | 598 | 615 | 593 | 594 | -0.59% | 61,400 | 167億1296万 | -15.21% | 34.72 | 2.61 |
02/20 | 589 | 609 | 589 | 597 | +1.79% | 99,000 | 168億1152万 | -15.44% | 34.92 | 2.63 |
02/19 | 585 | 588 | 578 | 587 | +0.26% | 119,800 | 165億1584万 | -17.63% | 34.31 | 2.58 |
02/16 | 588 | 600 | 581 | 585 | +2.27% | 119,400 | 164億7360万 | -18.52% | 34.22 | 2.58 |
02/15 | 600 | 603 | 562 | 572 | -5.45% | 272,400 | 161億752万 | -21.1% | 33.46 | 2.52 |
02/14 | 650 | 665 | 605 | 605 | -13.63% | 254,600 | 170億3680万 | -17.35% | 35.39 | 2.66 |
02/13 | 676 | 704 | 676 | 701 | -2.84% | 173,600 | 197億2608万 | -4.95% | 40.98 | 3.08 |
02/09 | 700 | 724 | 700 | 721 | +0.21% | 88,000 | 203億336万 | -2.44% | 42.18 | 3.17 |
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 |