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 |
|---|
| 2024 | 4/1, 株式分割 1→5 |
| 2018 |
| 03/30 | 600 | 606 | 597 | 600 | +0.64% | 492,500 | 1279億4700万 | +4.35% | 9.35 | 0.86 |
| 03/29 | 592 | 602 | 590 | 596 | +2.19% | 810,500 | 1271億3666万 | +4.05% | 9.29 | 0.85 |
| 03/28 | 583 | 588 | 573 | 583 | -2.57% | 1,649,500 | 1244億713万 | +1.99% | 9.09 | 0.83 |
| 03/27 | 599 | 603 | 594 | 599 | +0.2% | 3,313,000 | 1276億9110万 | +4.87% | 9.33 | 0.85 |
| 03/26 | 616 | 616 | 591 | 598 | -2.99% | 2,337,000 | 1274億3521万 | +5.03% | 9.31 | 0.85 |
| 03/23 | 622 | 633 | 614 | 616 | -2.84% | 1,497,500 | 1313億5892万 | +8.64% | 9.6 | 0.88 |
| 03/22 | 600 | 635 | 598 | 634 | +9.27% | 2,573,000 | 1351億9733万 | +12.61% | 9.88 | 0.9 |
| 03/20 | 574 | 581 | 573 | 580 | +1.19% | 840,000 | 1237億2474万 | +3.79% | 9.04 | 0.83 |
| 03/19 | 574 | 578 | 571 | 573 | +0.17% | 869,000 | 1222億7468万 | +2.76% | 8.93 | 0.82 |
| 03/16 | 567 | 575 | 567 | 572 | +0.53% | 705,000 | 1220億6143万 | +2.76% | 8.92 | 0.82 |
| 03/15 | 567 | 571 | 565 | 569 | -0.35% | 463,500 | 1214億2170万 | +2.41% | 8.87 | 0.81 |
| 03/14 | 568 | 573 | 567 | 571 | -0.14% | 549,000 | 1218億4819万 | +2.77% | 8.9 | 0.82 |
| 03/13 | 566 | 572 | 565 | 572 | +0.39% | 496,500 | 1220億1878万 | +2.91% | 8.91 | 0.82 |
| 03/12 | 563 | 571 | 562 | 570 | +1.42% | 699,000 | 1215億4965万 | +2.33% | 8.88 | 0.81 |
| 03/09 | 566 | 569 | 560 | 562 | +0.46% | 624,000 | 1198億4369万 | +0.72% | 8.75 | 0.8 |
| 03/08 | 565 | 567 | 557 | 559 | -0.39% | 400,000 | 1192億8925万 | +0.25% | 8.71 | 0.8 |
| 03/07 | 555 | 563 | 554 | 562 | +1.12% | 530,000 | 1197億5839万 | +0.47% | 8.75 | 0.8 |
| 03/06 | 561 | 564 | 555 | 555 | +0.14% | 302,000 | 1184億3627万 | -0.82% | 8.65 | 0.79 |
| 03/05 | 551 | 555 | 550 | 555 | +0.14% | 467,000 | 1182億6567万 | -1.14% | 8.64 | 0.79 |
| 03/02 | 555 | 557 | 552 | 554 | -1.49% | 423,500 | 1180億9508万 | -1.63% | 8.63 | 0.79 |
| 03/01 | 563 | 566 | 559 | 562 | +0.43% | 444,000 | 1198億8633万 | -0.32% | 8.76 | 0.8 |
| 02/28 | 564 | 566 | 560 | 560 | -0.67% | 319,500 | 1193億7455万 | -1.1% | 8.72 | 0.8 |
| 02/27 | 564 | 566 | 560 | 564 | +0.75% | 218,500 | 1201億8488万 | -0.77% | 8.78 | 0.8 |
| 02/26 | 563 | 566 | 559 | 559 | +0.14% | 367,500 | 1192億8925万 | -1.69% | 8.71 | 0.8 |
| 02/23 | 552 | 559 | 551 | 559 | +1.49% | 189,000 | 1191億1865万 | -2% | 8.7 | 0.8 |
| 02/22 | 554 | 555 | 550 | 550 | -1.04% | 163,000 | 1173億7004万 | -3.61% | 8.57 | 0.79 |
| 02/21 | 560 | 563 | 556 | 556 | -0.18% | 241,500 | 1186億686万 | -2.76% | 8.66 | 0.79 |
| 02/20 | 557 | 558 | 552 | 557 | +0.72% | 276,000 | 1188億2011万 | -2.93% | 8.68 | 0.79 |
| 02/19 | 546 | 554 | 545 | 553 | +2.94% | 406,000 | 1179億6713万 | -3.79% | 8.62 | 0.79 |
| 02/16 | 534 | 542 | 531 | 537 | +0.83% | 481,500 | 1145億9786万 | -6.86% | 8.37 | 0.77 |
| 02/15 | 536 | 543 | 532 | 533 | +0.3% | 542,500 | 1136億5958万 | -7.94% | 8.3 | 0.76 |
| 02/14 | 547 | 550 | 531 | 531 | -2.82% | 539,000 | 1133億1839万 | -8.54% | 8.28 | 0.76 |
| 02/13 | 558 | 559 | 545 | 547 | -0.76% | 633,500 | 1166億236万 | -6.21% | 8.52 | 0.78 |
| 02/09 | 555 | 561 | 547 | 551 | -1.64% | 658,500 | 1174億9799万 | -5.81% | 8.58 | 0.79 |
| 02/08 | 563 | 566 | 559 | 560 | -0.46% | 559,000 | 1194億5984万 | -4.4% | 8.73 | 0.8 |
| 02/07 | 577 | 579 | 562 | 563 | -0.88% | 610,000 | 1200億1428万 | -4.12% | 8.77 | 0.8 |
| 02/06 | 568 | 569 | 558 | 568 | -3.17% | 1,028,500 | 1210億8051万 | -3.27% | 8.84 | 0.81 |
| 02/05 | 582 | 588 | 580 | 586 | -1.18% | 507,500 | 1250億4686万 | -0.1% | 9.13 | 0.84 |
| 02/02 | 580 | 593 | 577 | 593 | +1.75% | 562,500 | 1265億3958万 | +1.09% | 9.24 | 0.85 |
| 02/01 | 578 | 583 | 574 | 583 | +1.85% | 390,500 | 1243億6448万 | -0.48% | 9.08 | 0.83 |
| 01/31 | 584 | 584 | 572 | 573 | -2.35% | 597,000 | 1221億408万 | -2.29% | 8.92 | 0.82 |
| 01/30 | 593 | 593 | 586 | 586 | -1.18% | 371,000 | 1250億4686万 | +0.07% | 9.13 | 0.84 |
| 01/29 | 596 | 598 | 590 | 593 | +0.17% | 268,500 | 1265億3958万 | +1.26% | 9.24 | 0.85 |
| 01/26 | 594 | 596 | 592 | 592 | +0.03% | 236,000 | 1263億2633万 | +1.26% | 9.23 | 0.85 |
| 01/25 | 598 | 598 | 592 | 592 | -1.63% | 320,500 | 1262億8368万 | +1.4% | 9.22 | 0.84 |
| 01/24 | 598 | 602 | 596 | 602 | +0.64% | 252,000 | 1283億7349万 | +3.26% | 9.38 | 0.86 |
| 01/23 | 591 | 598 | 589 | 598 | +1.8% | 342,500 | 1275億6315万 | +2.78% | 9.32 | 0.85 |
| 01/22 | 589 | 590 | 585 | 588 | -0.41% | 212,500 | 1253億276万 | +1.14% | 9.15 | 0.84 |
| 01/19 | 585 | 591 | 581 | 590 | +0.72% | 328,500 | 1258億1455万 | +1.72% | 9.19 | 0.84 |
| 01/18 | 595 | 596 | 586 | 586 | -1.01% | 234,000 | 1249億1892万 | +1.17% | 9.12 | 0.84 |
| 01/17 | 589 | 593 | 587 | 592 | +0.51% | 221,000 | 1261億9839万 | +2.39% | 9.22 | 0.84 |
| 01/16 | 589 | 590 | 587 | 589 | -0.2% | 181,000 | 1255億5865万 | +2.05% | 9.17 | 0.84 |
| 01/15 | 593 | 597 | 589 | 590 | +0.17% | 216,500 | 1258億1455万 | +2.43% | 9.19 | 0.84 |
| 01/12 | 588 | 591 | 586 | 589 | 0% | 272,500 | 1256億130万 | +2.43% | 9.17 | 0.84 |
| 01/11 | 587 | 589 | 583 | 589 | +0.17% | 267,000 | 1256億130万 | +2.43% | 9.17 | 0.84 |
| 01/10 | 584 | 589 | 583 | 588 | +0.48% | 228,500 | 1253億8806万 | +2.44% | 9.16 | 0.84 |
| 01/09 | 592 | 594 | 583 | 585 | -0.65% | 359,000 | 1247億9097万 | +2.13% | 9.12 | 0.83 |
| 01/05 | 590 | 591 | 586 | 589 | +0.07% | 222,000 | 1256億130万 | +2.97% | 9.17 | 0.84 |
| 01/04 | 579 | 589 | 579 | 589 | +2.15% | 423,500 | 1255億1600万 | +3.08% | 9.17 | 0.84 |
| 2017 |
| 12/29 | 574 | 577 | 572 | 576 | +0.59% | 149,500 | 1228億7176万 | +1.27% | 8.98 | 0.82 |
| 12/28 | 576 | 577 | 572 | 573 | -0.35% | 203,000 | 1221億4673万 | +0.85% | 8.92 | 0.82 |
| 12/27 | 572 | 577 | 572 | 575 | +0.63% | 152,000 | 1225億7322万 | +1.2% | 8.95 | 0.82 |
| 12/26 | 575 | 575 | 570 | 571 | -0.59% | 158,000 | 1218億554万 | +0.74% | 8.9 | 0.81 |
| 12/25 | 582 | 582 | 573 | 575 | -0.93% | 206,000 | 1225億3057万 | +1.52% | 8.95 | 0.82 |
| 12/22 | 578 | 584 | 578 | 580 | +0.83% | 258,000 | 1236億8210万 | +2.65% | 9.03 | 0.83 |
| 12/21 | 575 | 577 | 572 | 575 | 0% | 230,000 | 1226億5852万 | +1.99% | 8.96 | 0.82 |
| 12/20 | 571 | 576 | 570 | 575 | +0.42% | 238,000 | 1226億5852万 | +2.17% | 8.96 | 0.82 |
| 12/19 | 572 | 574 | 568 | 573 | +0.63% | 199,000 | 1221億4673万 | +1.92% | 8.92 | 0.82 |
| 12/18 | 573 | 574 | 568 | 569 | +0.57% | 192,000 | 1213億7905万 | +1.46% | 8.87 | 0.81 |
| 12/15 | 575 | 575 | 565 | 566 | -1.8% | 365,000 | 1206億9667万 | +0.89% | 8.82 | 0.81 |
| 12/14 | 575 | 577 | 570 | 576 | +1.09% | 363,000 | 1229億1441万 | +2.75% | 8.98 | 0.82 |
| 12/13 | 569 | 572 | 568 | 570 | +0.56% | 224,000 | 1215億9229万 | +1.46% | 8.88 | 0.81 |
| 12/12 | 568 | 570 | 566 | 567 | 0% | 186,000 | 1209億991万 | +0.89% | 8.83 | 0.81 |
| 12/11 | 567 | 568 | 564 | 567 | +0.28% | 209,500 | 1209億991万 | +0.71% | 8.83 | 0.81 |
| 12/08 | 554 | 567 | 554 | 565 | +0.21% | 484,000 | 1205億6872万 | +0.25% | 8.81 | 0.81 |
| 12/07 | 564 | 567 | 562 | 564 | +0.14% | 371,500 | 1203億1282万 | -0.14% | 8.79 | 0.8 |
| 12/06 | 574 | 574 | 563 | 563 | -1.68% | 337,500 | 1201億4223万 | -0.46% | 8.78 | 0.8 |
| 12/05 | 569 | 574 | 566 | 573 | +0.56% | 267,000 | 1221億8938万 | +1.06% | 8.93 | 0.82 |
| 12/04 | 575 | 576 | 569 | 570 | -0.8% | 241,000 | 1215億700万 | +0.32% | 8.88 | 0.81 |
| 12/01 | 579 | 579 | 568 | 574 | +0.17% | 417,500 | 1224億8792万 | +1.13% | 8.95 | 0.82 |
| 11/30 | 560 | 575 | 560 | 573 | +2.47% | 801,500 | 1222億7468万 | +0.77% | 8.93 | 0.82 |
| 11/29 | 551 | 560 | 551 | 560 | +2.01% | 474,000 | 1193億3190万 | -1.65% | 8.72 | 0.8 |
| 11/28 | 555 | 555 | 548 | 549 | -0.9% | 336,000 | 1169億8620万 | -3.75% | 8.55 | 0.78 |
| 11/27 | 559 | 559 | 552 | 554 | +0.04% | 267,500 | 1180億5243万 | -3.22% | 8.62 | 0.79 |
| 11/24 | 552 | 555 | 550 | 553 | +0.25% | 290,500 | 1180億978万 | -3.42% | 8.62 | 0.79 |
| 11/22 | 553 | 553 | 550 | 552 | +0.33% | 286,000 | 1177億1124万 | -4% | 8.6 | 0.79 |
| 11/21 | 551 | 554 | 548 | 550 | -0.15% | 448,500 | 1173億2739万 | -4.64% | 8.57 | 0.78 |
| 11/20 | 551 | 554 | 550 | 551 | -1.04% | 384,000 | 1174億9799万 | -4.84% | 8.58 | 0.79 |
| 11/17 | 560 | 563 | 553 | 557 | +1.24% | 1,021,000 | 1187億3481万 | -4.17% | 8.67 | 0.79 |
| 11/16 | 541 | 554 | 541 | 550 | +1.66% | 593,000 | 1172億8475万 | -5.66% | 8.57 | 0.78 |
| 11/15 | 550 | 550 | 540 | 541 | -2.49% | 683,000 | 1153億6554万 | -7.68% | 8.43 | 0.77 |
| 11/14 | 556 | 560 | 554 | 555 | -0.39% | 346,000 | 1183億832万 | -5.97% | 8.64 | 0.79 |
| 11/13 | 564 | 564 | 557 | 557 | -1.49% | 490,000 | 1187億7746万 | -5.91% | 8.68 | 0.79 |
| 11/10 | 563 | 568 | 562 | 565 | -0.77% | 581,000 | 1205億6872万 | -4.97% | 8.81 | 0.81 |
| 11/09 | 577 | 581 | 565 | 570 | -2.93% | 1,318,000 | 1215億700万 | -4.56% | 8.88 | 0.81 |
| 11/08 | 582 | 587 | 582 | 587 | -0.07% | 216,500 | 1251億7481万 | -1.84% | 9.14 | 0.84 |
| 11/07 | 581 | 587 | 576 | 587 | +0.75% | 357,500 | 1252億6011万 | -2.1% | 9.15 | 0.84 |
| 11/06 | 589 | 589 | 582 | 583 | -1.02% | 339,000 | 1243億2183万 | -2.83% | 9.08 | 0.83 |
| 11/02 | 589 | 591 | 585 | 589 | -0.64% | 374,000 | 1256億130万 | -2% | 9.17 | 0.84 |
| 11/01 | 589 | 593 | 584 | 593 | +0.37% | 439,500 | 1264億1163万 | -1.36% | 9.23 | 0.85 |
