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 |
|---|
| 2019 | 4/1, 株式分割 1→2 |
| 2018 |
| 03/30 | 1,583 | 1,598 | 1,560 | 1,578 | +0.48% | 61,600 | 787億5376万 | -0.91% | 10.63 | 0.99 |
| 03/29 | 1,535 | 1,570 | 1,533 | 1,570 | +1.29% | 65,200 | 783億7933万 | -1.44% | 10.58 | 0.99 |
| 03/28 | 1,508 | 1,550 | 1,500 | 1,550 | -0.32% | 88,000 | 773億8087万 | -2.88% | 10.45 | 0.98 |
| 03/27 | 1,545 | 1,558 | 1,523 | 1,555 | +2.13% | 191,200 | 776億3049万 | -2.87% | 10.48 | 0.98 |
| 03/26 | 1,503 | 1,525 | 1,493 | 1,523 | +0.5% | 104,600 | 760億798万 | -5.14% | 10.26 | 0.96 |
| 03/23 | 1,525 | 1,543 | 1,513 | 1,515 | -2.88% | 102,800 | 756億3356万 | -5.78% | 10.21 | 0.95 |
| 03/22 | 1,560 | 1,570 | 1,553 | 1,560 | -0.48% | 75,600 | 778億8010万 | -3.17% | 10.52 | 0.98 |
| 03/20 | 1,578 | 1,578 | 1,560 | 1,568 | -1.42% | 69,000 | 782億5453万 | -2.82% | 10.57 | 0.99 |
| 03/19 | 1,600 | 1,605 | 1,583 | 1,590 | -1.55% | 95,000 | 793億7780万 | -1.49% | 10.72 | 1 |
| 03/16 | 1,598 | 1,618 | 1,588 | 1,615 | +0.94% | 82,000 | 806億2588万 | +0.06% | 10.89 | 1.02 |
| 03/15 | 1,595 | 1,608 | 1,585 | 1,600 | -0.16% | 95,000 | 798億7703万 | -0.99% | 10.79 | 1.01 |
| 03/14 | 1,613 | 1,620 | 1,595 | 1,603 | -1.54% | 99,400 | 800億184万 | -0.9% | 10.8 | 1.01 |
| 03/13 | 1,590 | 1,628 | 1,578 | 1,628 | +1.72% | 103,600 | 812億4992万 | +0.53% | 10.97 | 1.02 |
| 03/12 | 1,600 | 1,605 | 1,593 | 1,600 | +0.79% | 97,600 | 798億7703万 | -1.54% | 10.79 | 1.01 |
| 03/09 | 1,615 | 1,615 | 1,580 | 1,588 | -0.63% | 85,600 | 792億5299万 | -2.85% | 10.7 | 1 |
| 03/08 | 1,623 | 1,623 | 1,595 | 1,598 | -1.54% | 70,000 | 797億5222万 | -2.59% | 10.77 | 1.01 |
| 03/07 | 1,613 | 1,633 | 1,610 | 1,623 | 0% | 63,600 | 810億30万 | -1.19% | 10.94 | 1.02 |
| 03/06 | 1,608 | 1,648 | 1,608 | 1,623 | +0.93% | 63,400 | 810億30万 | -1.31% | 10.94 | 1.02 |
| 03/05 | 1,608 | 1,623 | 1,603 | 1,608 | -0.31% | 84,800 | 802億5145万 | -2.34% | 10.84 | 1.01 |
| 03/02 | 1,588 | 1,625 | 1,585 | 1,613 | -0.62% | 89,600 | 805億107万 | -2.21% | 10.87 | 1.02 |
| 03/01 | 1,600 | 1,628 | 1,590 | 1,623 | +1.41% | 112,800 | 810億30万 | -1.79% | 10.94 | 1.02 |
| 02/28 | 1,605 | 1,620 | 1,600 | 1,600 | -0.93% | 69,600 | 798億7703万 | -3.38% | 10.79 | 1.01 |
| 02/27 | 1,630 | 1,633 | 1,613 | 1,615 | -0.77% | 31,400 | 806億2588万 | -2.77% | 10.89 | 1.02 |
| 02/26 | 1,635 | 1,643 | 1,623 | 1,628 | -0.31% | 56,000 | 812億4992万 | -2.25% | 10.97 | 1.02 |
| 02/23 | 1,610 | 1,633 | 1,603 | 1,633 | +1.56% | 41,400 | 814億9953万 | -2.07% | 11.01 | 1.03 |
| 02/22 | 1,625 | 1,628 | 1,598 | 1,608 | -2.13% | 49,600 | 802億5145万 | -3.63% | 10.84 | 1.01 |
| 02/21 | 1,650 | 1,665 | 1,640 | 1,643 | -1.05% | 47,400 | 819億9876万 | -1.65% | 11.07 | 1.03 |
| 02/20 | 1,650 | 1,663 | 1,643 | 1,660 | +0.3% | 53,400 | 828億7242万 | -0.78% | 11.19 | 1.04 |
| 02/19 | 1,630 | 1,665 | 1,625 | 1,655 | +3.28% | 84,800 | 826億2280万 | -1.19% | 11.16 | 1.04 |
| 02/16 | 1,613 | 1,628 | 1,600 | 1,603 | +0.16% | 44,800 | 800億184万 | -4.44% | 10.8 | 1.01 |
| 02/15 | 1,610 | 1,613 | 1,590 | 1,600 | 0% | 110,000 | 798億7703万 | -4.88% | 10.79 | 1.01 |
| 02/14 | 1,598 | 1,623 | 1,583 | 1,600 | -0.16% | 132,000 | 798億7703万 | -5.1% | 10.79 | 1.01 |
| 02/13 | 1,613 | 1,613 | 1,593 | 1,603 | +0.31% | 101,600 | 800億184万 | -5.29% | 10.8 | 1.01 |
| 02/09 | 1,588 | 1,603 | 1,580 | 1,598 | -2.74% | 107,600 | 797億5222万 | -5.92% | 10.77 | 1.01 |
| 02/08 | 1,638 | 1,658 | 1,630 | 1,643 | +0.31% | 94,400 | 819億9876万 | -3.61% | 11.07 | 1.03 |
| 02/07 | 1,693 | 1,695 | 1,638 | 1,638 | -0.46% | 119,200 | 817億4915万 | -4.07% | 11.04 | 1.03 |
| 02/06 | 1,698 | 1,698 | 1,623 | 1,645 | -7.84% | 186,000 | 821億2357万 | -3.74% | 11.09 | 1.04 |
| 02/05 | 1,780 | 1,803 | 1,765 | 1,785 | -1.52% | 121,000 | 891億1281万 | +4.26% | 12.03 | 1.12 |
| 02/02 | 1,775 | 1,860 | 1,773 | 1,813 | +3.28% | 189,400 | 904億8570万 | +6.12% | 12.22 | 1.14 |
| 02/01 | 1,748 | 1,783 | 1,695 | 1,755 | +6.69% | 185,600 | 876億1512万 | +2.99% | 11.83 | 1.1 |
| 01/31 | 1,645 | 1,668 | 1,638 | 1,645 | -0.9% | 88,600 | 821億2357万 | -3.35% | 11.09 | 1.04 |
| 01/30 | 1,680 | 1,680 | 1,648 | 1,660 | -1.19% | 81,200 | 828億7242万 | -2.58% | 11.19 | 1.04 |
| 01/29 | 1,700 | 1,705 | 1,678 | 1,680 | -0.74% | 75,400 | 838億7088万 | -1.41% | 11.33 | 1.06 |
| 01/26 | 1,695 | 1,708 | 1,693 | 1,693 | +0.74% | 49,400 | 844億9492万 | -0.56% | 11.41 | 1.07 |
| 01/25 | 1,710 | 1,710 | 1,678 | 1,680 | -2.61% | 99,800 | 838億7088万 | -1.18% | 11.33 | 1.06 |
| 01/24 | 1,725 | 1,738 | 1,718 | 1,725 | 0% | 62,400 | 861億1742万 | +1.47% | 11.63 | 1.09 |
| 01/23 | 1,710 | 1,740 | 1,708 | 1,725 | +0.88% | 106,800 | 861億1742万 | +1.59% | 11.63 | 1.09 |
| 01/22 | 1,690 | 1,710 | 1,680 | 1,710 | +2.4% | 98,200 | 853億6857万 | +0.83% | 11.53 | 1.08 |
| 01/19 | 1,658 | 1,685 | 1,648 | 1,670 | +0.75% | 80,800 | 833億7165万 | -1.42% | 11.26 | 1.05 |
| 01/18 | 1,693 | 1,705 | 1,653 | 1,658 | -0.9% | 102,000 | 827億4761万 | -2.1% | 11.17 | 1.04 |
| 01/17 | 1,693 | 1,693 | 1,663 | 1,673 | -1.62% | 107,400 | 834億9646万 | -1.21% | 11.28 | 1.05 |
| 01/16 | 1,710 | 1,715 | 1,690 | 1,700 | -0.58% | 61,200 | 848億6934万 | +0.53% | 11.46 | 1.07 |
| 01/15 | 1,713 | 1,718 | 1,705 | 1,710 | +0.29% | 46,400 | 853億6857万 | +1.36% | 11.53 | 1.08 |
| 01/12 | 1,720 | 1,720 | 1,703 | 1,705 | -1.45% | 52,000 | 851億1896万 | +1.31% | 11.49 | 1.07 |
| 01/11 | 1,715 | 1,733 | 1,715 | 1,730 | +0.87% | 51,200 | 863億6704万 | +3.04% | 11.66 | 1.09 |
| 01/10 | 1,740 | 1,745 | 1,715 | 1,715 | -1.58% | 34,800 | 856億1819万 | +2.45% | 11.56 | 1.08 |
| 01/09 | 1,750 | 1,753 | 1,728 | 1,743 | -0.71% | 78,800 | 869億9108万 | +4.28% | 11.75 | 1.1 |
| 01/05 | 1,755 | 1,763 | 1,745 | 1,755 | +0.29% | 69,200 | 876億1512万 | +5.22% | 11.83 | 1.1 |
| 01/04 | 1,728 | 1,750 | 1,723 | 1,750 | +2.79% | 109,800 | 873億6550万 | +5.17% | 11.8 | 1.1 |
| 2017 |
| 12/29 | 1,705 | 1,708 | 1,688 | 1,703 | +0.29% | 30,400 | 849億9415万 | +2.56% | 11.48 | 1.07 |
| 12/28 | 1,715 | 1,715 | 1,693 | 1,698 | -1.02% | 61,600 | 847億4454万 | +2.38% | 11.44 | 1.07 |
| 12/27 | 1,698 | 1,715 | 1,693 | 1,715 | +1.03% | 22,600 | 856億1819万 | +3.5% | 11.56 | 1.08 |
| 12/26 | 1,710 | 1,715 | 1,693 | 1,698 | -0.15% | 46,000 | 847億4454万 | +2.69% | 11.44 | 1.07 |
| 12/25 | 1,703 | 1,703 | 1,683 | 1,700 | -0.15% | 46,600 | 848億6934万 | +3.09% | 11.46 | 1.07 |
| 12/22 | 1,708 | 1,725 | 1,703 | 1,703 | -0.29% | 75,200 | 849億9415万 | +3.56% | 11.48 | 1.07 |
| 12/21 | 1,668 | 1,715 | 1,655 | 1,708 | +2.4% | 173,000 | 852億4377万 | +4.18% | 11.51 | 1.07 |
| 12/20 | 1,618 | 1,670 | 1,618 | 1,668 | +3.09% | 86,800 | 832億4684万 | +2.05% | 11.24 | 1.05 |
| 12/19 | 1,660 | 1,660 | 1,618 | 1,618 | -2.12% | 79,800 | 807億5068万 | -0.89% | 10.9 | 1.02 |
| 12/18 | 1,675 | 1,685 | 1,650 | 1,653 | -0.6% | 95,000 | 824億9799万 | +1.26% | 11.14 | 1.04 |
| 12/15 | 1,680 | 1,690 | 1,660 | 1,663 | -1.04% | 168,400 | 829億9723万 | +1.87% | 11.21 | 1.05 |
| 12/14 | 1,673 | 1,680 | 1,668 | 1,680 | +0.15% | 55,800 | 838億7088万 | +2.88% | 11.32 | 1.06 |
| 12/13 | 1,660 | 1,678 | 1,658 | 1,678 | +1.51% | 105,400 | 837億4607万 | +2.73% | 11.31 | 1.06 |
| 12/12 | 1,665 | 1,675 | 1,645 | 1,653 | +0.3% | 94,600 | 824億9799万 | +1.26% | 11.14 | 1.04 |
| 12/11 | 1,665 | 1,665 | 1,628 | 1,648 | -0.6% | 57,200 | 822億4838万 | +0.89% | 11.11 | 1.04 |
| 12/08 | 1,640 | 1,668 | 1,578 | 1,658 | +1.84% | 155,000 | 827億4761万 | +1.44% | 11.17 | 1.04 |
| 12/07 | 1,600 | 1,633 | 1,588 | 1,628 | +2.2% | 86,200 | 812億4992万 | -0.58% | 10.97 | 1.02 |
| 12/06 | 1,608 | 1,620 | 1,588 | 1,593 | -1.7% | 86,400 | 795億261万 | -2.96% | 10.73 | 1 |
| 12/05 | 1,593 | 1,620 | 1,575 | 1,620 | +1.41% | 89,800 | 808億7549万 | -1.58% | 10.92 | 1.02 |
| 12/04 | 1,608 | 1,618 | 1,593 | 1,598 | -1.39% | 90,000 | 797億5222万 | -3.18% | 10.77 | 1.01 |
| 12/01 | 1,635 | 1,640 | 1,613 | 1,620 | -1.07% | 69,000 | 808億7549万 | -2.11% | 10.92 | 1.02 |
| 11/30 | 1,643 | 1,643 | 1,623 | 1,638 | -1.36% | 122,400 | 817億4915万 | -1.24% | 11.04 | 1.03 |
| 11/29 | 1,660 | 1,665 | 1,653 | 1,660 | +0.15% | 75,400 | 828億7242万 | -0.06% | 11.19 | 1.04 |
| 11/28 | 1,650 | 1,663 | 1,643 | 1,658 | +0.3% | 64,800 | 827億4761万 | -0.39% | 11.17 | 1.04 |
| 11/27 | 1,653 | 1,660 | 1,645 | 1,653 | +0.15% | 85,000 | 824億9799万 | -0.75% | 11.14 | 1.04 |
| 11/24 | 1,655 | 1,665 | 1,583 | 1,650 | -1.64% | 144,000 | 823億7319万 | -0.96% | 11.12 | 1.04 |
| 11/22 | 1,598 | 1,683 | 1,590 | 1,678 | +5.01% | 464,200 | 837億4607万 | +0.69% | 11.31 | 1.06 |
| 11/21 | 1,593 | 1,608 | 1,585 | 1,598 | -0.31% | 124,200 | 797億5222万 | -4% | 10.77 | 1.01 |
| 11/20 | 1,570 | 1,610 | 1,560 | 1,603 | +1.58% | 109,600 | 800億184万 | -3.81% | 10.8 | 1.01 |
| 11/17 | 1,578 | 1,598 | 1,568 | 1,578 | +0.16% | 160,600 | 787億5376万 | -5.37% | 10.63 | 0.99 |
| 11/16 | 1,560 | 1,590 | 1,560 | 1,575 | -0.63% | 160,800 | 786億2895万 | -5.58% | 10.62 | 0.99 |
| 11/15 | 1,600 | 1,600 | 1,575 | 1,585 | -1.71% | 136,800 | 791億2818万 | -5.03% | 10.68 | 1 |
| 11/14 | 1,628 | 1,633 | 1,605 | 1,613 | -1.23% | 86,600 | 805億107万 | -3.5% | 10.87 | 1.01 |
| 11/13 | 1,635 | 1,640 | 1,615 | 1,633 | -1.06% | 92,800 | 814億9953万 | -2.25% | 11 | 1.03 |
| 11/10 | 1,660 | 1,665 | 1,650 | 1,650 | -1.35% | 93,000 | 823億7319万 | -1.08% | 11.12 | 1.04 |
| 11/09 | 1,698 | 1,713 | 1,655 | 1,673 | -0.74% | 156,000 | 834億9646万 | +0.45% | 11.27 | 1.05 |
| 11/08 | 1,678 | 1,690 | 1,663 | 1,685 | +1.05% | 89,400 | 841億2050万 | +1.44% | 11.36 | 1.06 |
| 11/07 | 1,660 | 1,675 | 1,660 | 1,668 | +0.3% | 87,200 | 832億4684万 | +0.57% | 11.24 | 1.05 |
| 11/06 | 1,690 | 1,698 | 1,658 | 1,663 | -1.34% | 108,200 | 829億9723万 | +0.45% | 11.21 | 1.05 |
| 11/02 | 1,723 | 1,723 | 1,683 | 1,685 | -2.18% | 123,400 | 841億2050万 | +1.94% | 11.36 | 1.06 |
| 11/01 | 1,740 | 1,740 | 1,678 | 1,723 | -1.01% | 179,200 | 859億9261万 | +4.46% | 11.61 | 1.08 |
