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 |
|---|
| 2023 | 10/1, 株式分割 1→4 |
| 2018 |
| 03/30 | 549 | 550 | 544 | 545 | -0.09% | 8,400 | 99億4620万 | -2.55% | 7.39 | 0.62 |
| 03/29 | 545 | 545 | 540 | 545 | +0.65% | 8,000 | 99億5533万 | -2.63% | 7.4 | 0.62 |
| 03/28 | 543 | 543 | 535 | 542 | -3.22% | 24,000 | 98億9142万 | -3.26% | 7.35 | 0.61 |
| 03/27 | 553 | 561 | 553 | 560 | +1.4% | 32,400 | 102億2007万 | -0.04% | 7.59 | 0.64 |
| 03/26 | 540 | 552 | 540 | 552 | +1.05% | 34,000 | 100億7857万 | -1.43% | 7.49 | 0.63 |
| 03/23 | 558 | 558 | 546 | 546 | -2.8% | 52,400 | 99億7359万 | -2.46% | 7.41 | 0.62 |
| 03/22 | 562 | 568 | 559 | 562 | +0.13% | 31,600 | 102億6116万 | +0.36% | 7.63 | 0.64 |
| 03/20 | 561 | 564 | 558 | 561 | -0.31% | 26,800 | 102億4746万 | +0.58% | 7.62 | 0.64 |
| 03/19 | 575 | 575 | 562 | 563 | -0.92% | 44,400 | 102億7941万 | +1.08% | 7.64 | 0.64 |
| 03/16 | 575 | 575 | 566 | 568 | -0.22% | 34,400 | 103億7527万 | +2.2% | 7.71 | 0.64 |
| 03/15 | 575 | 575 | 566 | 570 | -0.83% | 24,800 | 103億9809万 | +2.43% | 7.73 | 0.65 |
| 03/14 | 571 | 575 | 571 | 574 | -0.13% | 22,000 | 104億8482万 | +3.47% | 7.79 | 0.65 |
| 03/13 | 565 | 575 | 564 | 575 | +1.81% | 52,000 | 104億9851万 | +3.6% | 7.8 | 0.65 |
| 03/12 | 566 | 567 | 563 | 565 | +1.35% | 26,000 | 103億1137万 | +1.76% | 7.66 | 0.64 |
| 03/09 | 562 | 564 | 556 | 557 | +0.18% | 35,200 | 101億7443万 | +0.22% | 7.56 | 0.63 |
| 03/08 | 558 | 562 | 556 | 556 | -0.36% | 26,000 | 101億5617万 | -0.13% | 7.55 | 0.63 |
| 03/07 | 558 | 560 | 555 | 558 | +0.04% | 18,000 | 101億9269万 | +0.04% | 7.57 | 0.63 |
| 03/06 | 558 | 558 | 553 | 558 | +0.63% | 14,800 | 101億8812万 | -0.18% | 7.57 | 0.63 |
| 03/05 | 559 | 559 | 553 | 555 | -0.58% | 45,200 | 101億2422万 | -0.98% | 7.52 | 0.63 |
| 03/02 | 558 | 560 | 555 | 558 | -0.09% | 30,400 | 101億8356万 | -0.58% | 7.57 | 0.63 |
| 03/01 | 563 | 564 | 558 | 558 | -0.67% | 14,800 | 101億9269万 | -0.67% | 7.57 | 0.63 |
| 02/28 | 565 | 569 | 562 | 562 | -1.32% | 16,800 | 102億6116万 | -0.35% | 7.63 | 0.64 |
| 02/27 | 569 | 570 | 568 | 570 | +0.62% | 13,200 | 103億9809万 | +0.8% | 7.73 | 0.65 |
| 02/26 | 563 | 566 | 563 | 566 | +0.94% | 15,600 | 103億3419万 | +0.18% | 7.68 | 0.64 |
| 02/23 | 552 | 562 | 552 | 561 | +2% | 27,600 | 102億3833万 | -0.93% | 7.61 | 0.64 |
| 02/22 | 552 | 553 | 549 | 550 | -1.08% | 19,600 | 100億3749万 | -3.04% | 7.46 | 0.62 |
| 02/21 | 552 | 556 | 552 | 556 | +0.63% | 6,800 | 101億4704万 | -2.16% | 7.54 | 0.63 |
| 02/20 | 557 | 557 | 550 | 552 | -0.5% | 20,000 | 100億8314万 | -2.94% | 7.49 | 0.63 |
| 02/19 | 548 | 556 | 547 | 555 | +2.68% | 26,000 | 101億3335万 | -2.8% | 7.53 | 0.63 |
| 02/16 | 549 | 549 | 540 | 541 | +0.42% | 20,400 | 98億6860万 | -5.51% | 7.33 | 0.61 |
| 02/15 | 540 | 540 | 532 | 538 | +1.65% | 15,600 | 98億2752万 | -6.06% | 7.3 | 0.61 |
| 02/14 | 533 | 535 | 529 | 530 | -0.7% | 22,800 | 96億6776万 | -7.91% | 7.18 | 0.6 |
| 02/13 | 543 | 550 | 533 | 533 | -0.65% | 67,200 | 97億3623万 | -7.42% | 7.24 | 0.61 |
| 02/09 | 546 | 550 | 537 | 537 | -4.37% | 86,000 | 98億13万 | -7.14% | 7.28 | 0.61 |
| 02/08 | 560 | 569 | 560 | 561 | +0.31% | 31,600 | 102億4746万 | -3.07% | 7.62 | 0.64 |
| 02/07 | 567 | 574 | 560 | 560 | +0.81% | 59,200 | 102億1551万 | -3.37% | 7.59 | 0.63 |
| 02/06 | 567 | 567 | 544 | 555 | -5.13% | 100,800 | 101億3335万 | -4.15% | 7.53 | 0.63 |
| 02/05 | 579 | 585 | 579 | 585 | -0.85% | 52,000 | 106億8110万 | +1.04% | 7.94 | 0.66 |
| 02/02 | 585 | 591 | 584 | 590 | +0.51% | 38,000 | 107億7239万 | +2.08% | 8.01 | 0.67 |
| 02/01 | 585 | 588 | 583 | 587 | +1.51% | 73,600 | 107億1761万 | +1.73% | 7.96 | 0.67 |
| 01/31 | 578 | 582 | 576 | 578 | +0.17% | 45,200 | 105億5785万 | +0.57% | 7.85 | 0.66 |
| 01/30 | 589 | 589 | 577 | 577 | -1.49% | 59,200 | 105億3959万 | +0.57% | 7.83 | 0.66 |
| 01/29 | 586 | 592 | 583 | 586 | +1.47% | 77,200 | 106億9935万 | +2.27% | 7.95 | 0.66 |
| 01/26 | 590 | 591 | 577 | 578 | -2.16% | 102,800 | 105億4416万 | +1.14% | 7.84 | 0.66 |
| 01/25 | 595 | 595 | 589 | 590 | -0.63% | 38,000 | 107億7695万 | +3.55% | 8.01 | 0.67 |
| 01/24 | 592 | 594 | 589 | 594 | +0.64% | 30,400 | 108億4542万 | +4.39% | 8.06 | 0.67 |
| 01/23 | 588 | 595 | 586 | 590 | +0.73% | 82,000 | 107億7695万 | +4.1% | 8.01 | 0.67 |
| 01/22 | 585 | 586 | 581 | 586 | +0.17% | 32,800 | 106億9935万 | +3.72% | 7.95 | 0.66 |
| 01/19 | 580 | 585 | 580 | 585 | +0.99% | 33,600 | 106億8110万 | +3.91% | 7.94 | 0.66 |
| 01/18 | 588 | 589 | 579 | 579 | -1.15% | 75,600 | 105億7611万 | +3.07% | 7.86 | 0.66 |
| 01/17 | 578 | 586 | 576 | 586 | +0.95% | 47,600 | 106億9935万 | +4.64% | 7.95 | 0.66 |
| 01/16 | 587 | 587 | 581 | 581 | -1.02% | 60,800 | 105億9893万 | +3.85% | 7.88 | 0.66 |
| 01/15 | 585 | 590 | 585 | 587 | +0.64% | 96,800 | 107億848万 | +5.3% | 7.96 | 0.67 |
| 01/12 | 578 | 583 | 575 | 583 | +1% | 60,800 | 106億4001万 | +5% | 7.91 | 0.66 |
| 01/11 | 573 | 577 | 571 | 577 | +0.74% | 47,200 | 105億3503万 | +4.15% | 7.83 | 0.65 |
| 01/10 | 573 | 575 | 572 | 573 | +0.09% | 49,200 | 104億5743万 | +3.57% | 7.77 | 0.65 |
| 01/09 | 573 | 573 | 570 | 572 | +0.48% | 67,200 | 104億4830万 | +3.67% | 7.76 | 0.65 |
| 01/05 | 566 | 570 | 564 | 570 | +0.44% | 53,600 | 103億9809万 | +3.36% | 7.73 | 0.65 |
| 01/04 | 565 | 568 | 564 | 567 | +0.58% | 68,800 | 103億5245万 | +3.09% | 7.69 | 0.64 |
| 2017 |
| 12/29 | 560 | 564 | 559 | 564 | +0.67% | 34,000 | 102億9311万 | +2.69% | 7.65 | 0.64 |
| 12/28 | 559 | 562 | 557 | 560 | +0.18% | 17,600 | 102億2464万 | +2% | 7.6 | 0.64 |
| 12/27 | 555 | 561 | 555 | 559 | +1.04% | 29,200 | 102億638万 | +2.01% | 7.58 | 0.63 |
| 12/26 | 558 | 559 | 550 | 553 | -0.36% | 69,200 | 101億140万 | +1.14% | 7.51 | 0.63 |
| 12/25 | 548 | 555 | 548 | 555 | +1.46% | 50,800 | 101億3791万 | +1.51% | 7.53 | 0.63 |
| 12/22 | 550 | 550 | 547 | 547 | -0.45% | 44,800 | 99億9185万 | +0.23% | 7.43 | 0.62 |
| 12/21 | 550 | 552 | 550 | 550 | -0.09% | 40,000 | 100億3749万 | +0.69% | 7.46 | 0.62 |
| 12/20 | 550 | 554 | 549 | 550 | -0.14% | 15,600 | 100億4662万 | +0.78% | 7.47 | 0.62 |
| 12/19 | 554 | 554 | 548 | 551 | 0% | 54,000 | 100億6031万 | +0.92% | 7.48 | 0.63 |
| 12/18 | 547 | 551 | 547 | 551 | +0.78% | 36,400 | 100億6031万 | +0.92% | 7.48 | 0.63 |
| 12/15 | 545 | 547 | 542 | 547 | +0.37% | 64,400 | 99億8272万 | +0.14% | 7.42 | 0.62 |
| 12/14 | 544 | 545 | 544 | 545 | +0.05% | 26,000 | 99億4620万 | -0.41% | 7.39 | 0.62 |
| 12/13 | 546 | 546 | 542 | 545 | +0.14% | 23,600 | 99億4163万 | -0.64% | 7.39 | 0.62 |
| 12/12 | 548 | 548 | 542 | 544 | -0.37% | 36,000 | 99億2794万 | -0.96% | 7.38 | 0.62 |
| 12/11 | 547 | 547 | 540 | 546 | -0.27% | 25,200 | 99億6446万 | -0.77% | 7.4 | 0.62 |
| 12/08 | 544 | 548 | 543 | 547 | +0.64% | 40,400 | 99億9185万 | -0.68% | 7.43 | 0.62 |
| 12/07 | 541 | 545 | 541 | 544 | +0.74% | 9,600 | 99億2794万 | -1.32% | 7.38 | 0.62 |
| 12/06 | 545 | 548 | 538 | 540 | -0.92% | 50,800 | 98億5491万 | -2.22% | 7.32 | 0.61 |
| 12/05 | 549 | 549 | 544 | 545 | -0.46% | 12,800 | 99億4620万 | -1.67% | 7.39 | 0.62 |
| 12/04 | 551 | 552 | 546 | 547 | -0.36% | 32,800 | 99億9185万 | -1.22% | 7.43 | 0.62 |
| 12/01 | 548 | 551 | 547 | 549 | +0.23% | 24,800 | 100億2836万 | -1.04% | 7.45 | 0.62 |
| 11/30 | 551 | 551 | 546 | 548 | -0.09% | 31,200 | 100億554万 | -1.26% | 7.44 | 0.62 |
| 11/29 | 548 | 549 | 545 | 549 | +0.37% | 14,000 | 100億1467万 | -1.17% | 7.44 | 0.62 |
| 11/28 | 551 | 551 | 545 | 547 | -0.73% | 11,200 | 99億7815万 | -1.71% | 7.42 | 0.62 |
| 11/27 | 551 | 552 | 545 | 551 | +0.14% | 30,000 | 100億5118万 | -0.99% | 7.47 | 0.62 |
| 11/24 | 545 | 552 | 544 | 550 | +0.96% | 28,400 | 100億3749万 | -1.12% | 7.46 | 0.62 |
| 11/22 | 544 | 546 | 543 | 545 | +0.6% | 10,800 | 99億4163万 | -2.07% | 7.39 | 0.62 |
| 11/21 | 539 | 543 | 539 | 541 | +0.23% | 8,000 | 98億8230万 | -2.83% | 7.34 | 0.61 |
| 11/20 | 539 | 541 | 539 | 540 | -0.41% | 13,600 | 98億5947万 | -3.23% | 7.33 | 0.61 |
| 11/17 | 554 | 554 | 540 | 542 | +0.05% | 32,800 | 99億55万 | -3% | 7.36 | 0.62 |
| 11/16 | 535 | 542 | 530 | 542 | +0.84% | 43,200 | 98億9599万 | -3.21% | 7.35 | 0.62 |
| 11/15 | 550 | 550 | 537 | 538 | -2.32% | 98,000 | 98億1383万 | -4.19% | 7.29 | 0.61 |
| 11/14 | 552 | 554 | 550 | 550 | -0.77% | 45,200 | 100億4662万 | -2.09% | 7.47 | 0.62 |
| 11/13 | 555 | 557 | 553 | 555 | -0.67% | 36,400 | 101億2422万 | -1.33% | 7.52 | 0.63 |
| 11/10 | 568 | 568 | 558 | 558 | -2.36% | 107,200 | 101億9269万 | -0.67% | 7.57 | 0.63 |
| 11/09 | 568 | 576 | 565 | 572 | +0.57% | 121,600 | 104億3917万 | +1.55% | 7.76 | 0.65 |
| 11/08 | 567 | 569 | 565 | 569 | +0.31% | 20,000 | 103億7983万 | +1.16% | 7.71 | 0.65 |
| 11/07 | 564 | 568 | 564 | 567 | +0.44% | 30,800 | 103億4788万 | +0.67% | 7.69 | 0.64 |
| 11/06 | 569 | 573 | 564 | 564 | -0.57% | 35,200 | 103億224万 | +0.4% | 7.66 | 0.64 |
| 11/02 | 570 | 572 | 565 | 568 | -0.39% | 56,000 | 103億6158万 | +0.98% | 7.7 | 0.64 |
| 11/01 | 570 | 570 | 565 | 570 | +0.66% | 30,400 | 104億266万 | +1.38% | 7.73 | 0.65 |
