株価チャート
2017/10/18～2018/03/15
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 |
|---|
| 2018 | 7/1, 株式分割 1→2 |
| 2018 |
| 03/15 | 861 | 864 | 847 | 856 | -0.87% | 64,400 | 77億4508万 | +3.76% | 22.96 | 2.13 |
| 03/14 | 850 | 867 | 845 | 864 | +0.64% | 101,200 | 78億1294万 | +5.18% | 23.16 | 2.15 |
| 03/13 | 845 | 868 | 842 | 858 | +0.59% | 83,200 | 77億6318万 | +5.15% | 23.01 | 2.13 |
| 03/12 | 854 | 860 | 834 | 853 | +2.28% | 88,000 | 77億1794万 | +4.79% | 22.88 | 2.12 |
| 03/09 | 838 | 875 | 825 | 834 | +0.42% | 94,800 | 75億4603万 | +2.58% | 22.37 | 2.07 |
| 03/08 | 837 | 851 | 821 | 831 | +1.1% | 66,400 | 75億1436万 | +2.15% | 22.28 | 2.06 |
| 03/07 | 838 | 863 | 822 | 822 | -3.3% | 56,400 | 74億3293万 | +1.17% | 22.03 | 2.04 |
| 03/06 | 834 | 865 | 823 | 850 | +6.59% | 61,600 | 76億8627万 | +4.88% | 22.79 | 2.11 |
| 03/05 | 866 | 866 | 791 | 797 | -7.75% | 116,800 | 72億1125万 | -1.36% | 21.38 | 1.98 |
| 03/02 | 854 | 870 | 835 | 864 | -2.76% | 107,400 | 78億1747万 | +6.8% | 23.17 | 2.15 |
| 03/01 | 892 | 905 | 868 | 889 | -0.34% | 102,600 | 80億3914万 | +9.96% | 23.83 | 2.21 |
| 02/28 | 864 | 897 | 845 | 892 | +3.3% | 117,200 | 80億6629万 | +10.88% | 23.91 | 2.22 |
| 02/27 | 885 | 915 | 861 | 863 | -0.06% | 240,600 | 78億842万 | +8.01% | 23.15 | 2.14 |
| 02/26 | 890 | 890 | 857 | 864 | -1.71% | 95,800 | 78億1294万 | +8.48% | 23.16 | 2.15 |
| 02/23 | 839 | 890 | 830 | 879 | +6.48% | 292,600 | 79億4866万 | +11.2% | 23.56 | 2.18 |
| 02/22 | 791 | 825 | 782 | 825 | +5.03% | 101,600 | 74億6460万 | +5.23% | 22.13 | 2.05 |
| 02/21 | 798 | 799 | 778 | 786 | -1.07% | 37,800 | 71億720万 | +0.45% | 21.07 | 1.95 |
| 02/20 | 790 | 795 | 783 | 794 | -0.13% | 25,200 | 71億8411万 | +1.53% | 21.3 | 1.97 |
| 02/19 | 790 | 806 | 776 | 795 | +3.11% | 55,400 | 71億9316万 | +1.53% | 21.32 | 1.98 |
| 02/16 | 758 | 773 | 741 | 771 | +2.59% | 87,600 | 69億7600万 | -1.15% | 20.68 | 1.92 |
| 02/15 | 760 | 762 | 731 | 752 | +2.04% | 70,600 | 67億9957万 | -3.16% | 20.16 | 1.87 |
| 02/14 | 750 | 793 | 725 | 737 | -4.16% | 67,000 | 66億6385万 | -4.84% | 19.75 | 1.83 |
| 02/13 | 824 | 824 | 754 | 769 | -2.91% | 77,400 | 69億5338万 | -0.32% | 20.61 | 1.91 |
| 02/09 | 745 | 792 | 744 | 792 | -0.94% | 60,600 | 71億6149万 | +3.19% | 21.23 | 1.97 |
| 02/08 | 769 | 799 | 768 | 799 | +6.11% | 56,000 | 72億2935万 | +4.86% | 21.43 | 1.99 |
| 02/07 | 779 | 835 | 751 | 753 | +1.21% | 153,600 | 68億1314万 | -0.26% | 20.2 | 1.87 |
| 02/06 | 750 | 774 | 702 | 744 | -8.15% | 196,600 | 67億3171万 | -0.93% | 19.96 | 1.85 |
| 02/05 | 795 | 815 | 788 | 810 | -1.28% | 85,000 | 73億2888万 | +8.29% | 21.73 | 2.01 |
| 02/02 | 835 | 835 | 814 | 821 | -1.62% | 39,000 | 74億2388万 | +10.58% | 22.01 | 2.04 |
| 02/01 | 794 | 839 | 787 | 834 | +5.3% | 105,800 | 75億4603万 | +13.47% | 22.37 | 2.07 |
| 01/31 | 773 | 801 | 773 | 792 | +0.76% | 36,200 | 71億6601万 | +8.79% | 21.24 | 1.97 |
| 01/30 | 808 | 809 | 770 | 786 | -2.54% | 71,200 | 71億1172万 | +8.56% | 21.08 | 1.95 |
| 01/29 | 838 | 839 | 806 | 807 | -1.83% | 74,600 | 72億9721万 | +12.01% | 21.63 | 2 |
| 01/26 | 833 | 833 | 800 | 822 | -1.44% | 118,200 | 74億3293万 | +14.73% | 22.03 | 2.04 |
| 01/25 | 789 | 835 | 778 | 834 | +6.04% | 243,800 | 75億4150万 | +17.06% | 22.36 | 2.07 |
| 01/24 | 792 | 792 | 773 | 786 | +1.29% | 53,200 | 71億1172万 | +11.17% | 21.08 | 1.95 |
| 01/23 | 769 | 800 | 769 | 776 | +1.31% | 85,200 | 70億2124万 | +10.23% | 20.81 | 1.93 |
| 01/22 | 745 | 768 | 745 | 766 | +4.93% | 80,400 | 69億3076万 | +9.27% | 20.55 | 1.9 |
| 01/19 | 744 | 748 | 730 | 730 | -0.54% | 63,400 | 66億504万 | +4.58% | 19.58 | 1.81 |
| 01/18 | 770 | 770 | 731 | 734 | -4.92% | 128,200 | 66億4123万 | +5.46% | 19.69 | 1.82 |
| 01/17 | 781 | 781 | 754 | 772 | -1.22% | 56,400 | 69億8505万 | +11.08% | 20.71 | 1.92 |
| 01/16 | 805 | 805 | 775 | 782 | -3.52% | 128,200 | 70億7101万 | +12.93% | 20.96 | 1.94 |
| 01/15 | 775 | 810 | 775 | 810 | +11.34% | 345,400 | 73億2888万 | +17.73% | 21.73 | 2.01 |
| 01/12 | 690 | 728 | 688 | 728 | +7.86% | 198,000 | 65億8242万 | +6.36% | 19.51 | 1.81 |
| 01/11 | 685 | 690 | 667 | 675 | -1.89% | 37,200 | 61億287万 | -1.24% | 18.09 | 1.68 |
| 01/10 | 676 | 693 | 671 | 688 | +2.77% | 58,200 | 62億2050万 | +0.51% | 18.44 | 1.71 |
| 01/09 | 662 | 673 | 657 | 669 | +1.21% | 66,600 | 60億5311万 | -2.34% | 17.94 | 1.66 |
| 01/05 | 664 | 664 | 651 | 661 | -1.05% | 43,800 | 59億8072万 | -3.64% | 17.73 | 1.64 |
| 01/04 | 639 | 668 | 638 | 668 | +4.95% | 58,400 | 60億4406万 | -2.91% | 17.92 | 1.66 |
| 01/01 | 株式分割 1→2 |
| 2017 |
| 12/29 | 656 | 656 | 635 | 637 | -1.7% | 44,000 | 57億5905万 | -7.62% | 17.07 | 1.58 |
| 12/28 | 666 | 687 | 646 | 648 | -3.72% | 57,600 | 58億5858万 | -6.43% | 17.37 | 1.61 |
| 12/27 | 646 | 690 | 646 | 673 | +1.93% | 60,800 | 60億8478万 | -2.96% | 18 | 1.67 |
| 12/26 | 655 | 687 | 655 | 660 | +1.77% | 92,000 | 59億6941万 | -4.66% | 17.66 | 1.64 |
| 12/25 | 664 | 666 | 648 | 648 | -2.19% | 78,400 | 58億6536万 | -6.46% | 17.35 | 1.61 |
| 12/22 | 681 | 681 | 661 | 663 | -3.25% | 101,600 | 59億9656万 | -4.37% | 17.74 | 1.64 |
| 12/21 | 700 | 700 | 685 | 685 | -0.65% | 42,800 | 61億9788万 | -1.01% | 18.33 | 1.7 |
| 12/20 | 702 | 705 | 688 | 690 | -2.68% | 43,200 | 62億3859万 | -0.07% | 18.45 | 1.71 |
| 12/19 | 715 | 721 | 702 | 709 | -0.56% | 42,000 | 64億1050万 | +3.13% | 18.96 | 1.76 |
| 12/18 | 713 | 713 | 702 | 713 | +0.14% | 24,800 | 64億4670万 | +4.32% | 19.07 | 1.77 |
| 12/15 | 723 | 723 | 700 | 712 | +0.07% | 28,800 | 64億3765万 | +4.79% | 19.04 | 1.76 |
| 12/14 | 698 | 711 | 695 | 711 | +0.67% | 33,600 | 64億3312万 | +5.49% | 19.03 | 1.76 |
| 12/13 | 690 | 725 | 690 | 706 | +2.65% | 53,600 | 63億9015万 | +5.41% | 18.9 | 1.75 |
| 12/12 | 694 | 707 | 685 | 688 | +0.11% | 53,200 | 62億2502万 | +3.46% | 18.41 | 1.71 |
| 12/11 | 688 | 692 | 680 | 687 | -0.04% | 15,600 | 62億1823万 | +3.97% | 18.39 | 1.7 |
| 12/08 | 698 | 698 | 688 | 688 | -1.43% | 28,000 | 62億2050万 | +4.64% | 18.4 | 1.7 |
| 12/07 | 676 | 701 | 673 | 698 | +1.75% | 70,800 | 63億1098万 | +6.98% | 18.67 | 1.73 |
| 12/06 | 711 | 711 | 686 | 686 | -3.18% | 79,600 | 62億240万 | +5.79% | 18.35 | 1.7 |
| 12/05 | 711 | 711 | 694 | 708 | +1.14% | 35,600 | 64億598万 | +9.77% | 18.95 | 1.76 |
| 12/04 | 700 | 713 | 700 | 700 | -0.36% | 45,200 | 63億3360万 | +9.2% | 18.73 | 1.74 |
| 12/01 | 723 | 723 | 693 | 703 | -1.4% | 65,200 | 63億5622万 | +10.28% | 18.8 | 1.74 |
| 11/30 | 687 | 713 | 668 | 713 | +2.89% | 158,800 | 64億4670万 | +12.74% | 19.07 | 1.77 |
| 11/29 | 700 | 707 | 680 | 693 | -2.12% | 75,200 | 62億6574万 | +10.27% | 18.53 | 1.72 |
| 11/28 | 724 | 724 | 703 | 708 | -0.77% | 76,800 | 64億146万 | +13.2% | 18.94 | 1.75 |
| 11/27 | 731 | 735 | 699 | 713 | +0.96% | 159,600 | 64億5122万 | +15% | 19.08 | 1.77 |
| 11/24 | 667 | 713 | 666 | 706 | +5.96% | 187,600 | 63億9015万 | +14.84% | 18.9 | 1.75 |
| 11/22 | 673 | 673 | 666 | 667 | +0.6% | 173,200 | 60億3049万 | +9.26% | 17.84 | 1.65 |
| 11/21 | 663 | 667 | 653 | 663 | -0.75% | 149,200 | 59億9430万 | +9.14% | 17.73 | 1.64 |
| 11/20 | 666 | 675 | 653 | 668 | +0.75% | 214,800 | 60億3954万 | +10.7% | 17.86 | 1.66 |
| 11/17 | 661 | 665 | 651 | 663 | +4.13% | 121,200 | 59億9430万 | +10.6% | 17.73 | 1.64 |
| 11/16 | 630 | 645 | 618 | 636 | +0.43% | 127,200 | 57億5679万 | +6.75% | 17.03 | 1.58 |
| 11/15 | 663 | 670 | 625 | 634 | +3.39% | 453,600 | 57億3190万 | +6.47% | 16.95 | 1.57 |
| 11/14 | 618 | 620 | 613 | 613 | +0.08% | 97,200 | 55億4416万 | +3.33% | 16.4 | 1.52 |
| 11/13 | 609 | 614 | 603 | 612 | +1.83% | 59,200 | 55億3963万 | +3.6% | 16.39 | 1.52 |
| 11/10 | 588 | 605 | 586 | 601 | +1.22% | 27,200 | 54億4011万 | +2.08% | 16.09 | 1.49 |
| 11/09 | 608 | 611 | 591 | 594 | -0.29% | 106,800 | 53億7451万 | +1.02% | 15.9 | 1.47 |
| 11/08 | 608 | 610 | 595 | 596 | +0.34% | 51,200 | 53億9034万 | +1.49% | 15.94 | 1.48 |
| 11/07 | 587 | 596 | 576 | 594 | +1.28% | 25,200 | 53億7225万 | +1.32% | 15.89 | 1.47 |
| 11/06 | 582 | 587 | 582 | 586 | +0.82% | 14,000 | 53億439万 | +0.21% | 15.69 | 1.45 |
| 11/02 | 576 | 586 | 576 | 582 | +0.48% | 37,600 | 52億6141万 | -0.6% | 15.56 | 1.44 |
| 11/01 | 597 | 597 | 575 | 579 | -3.26% | 53,600 | 52億3653万 | -0.9% | 15.49 | 1.44 |
| 10/31 | 602 | 602 | 575 | 598 | -0.29% | 41,200 | 54億1296万 | +2.44% | 16.01 | 1.48 |
| 10/30 | 604 | 608 | 600 | 600 | -0.66% | 24,400 | 54億2880万 | +2.92% | 16.06 | 1.49 |
| 10/27 | 596 | 608 | 596 | 604 | +1.47% | 27,200 | 54億6499万 | +3.96% | 16.17 | 1.5 |
| 10/26 | 600 | 602 | 593 | 595 | +0.42% | 30,000 | 53億8582万 | +2.81% | 15.93 | 1.48 |
| 10/25 | 609 | 612 | 593 | 593 | -1.62% | 82,000 | 53億6320万 | +2.73% | 15.86 | 1.47 |
| 10/24 | 613 | 613 | 598 | 603 | -1.27% | 36,000 | 54億5142万 | +4.6% | 16.12 | 1.49 |
| 10/23 | 600 | 614 | 600 | 610 | +2.39% | 61,200 | 55億2154万 | +6.32% | 16.33 | 1.51 |
| 10/20 | 600 | 600 | 584 | 596 | +1.06% | 58,400 | 53億9260万 | +4.2% | 15.95 | 1.48 |
| 10/19 | 576 | 590 | 576 | 590 | +2.12% | 28,000 | 53億3605万 | +3.46% | 15.78 | 1.46 |
| 10/18 | 595 | 595 | 578 | 578 | -1.7% | 38,000 | 52億2522万 | +1.67% | 15.46 | 1.43 |
