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 |
|---|
| 2018 |
| 03/30 | 159 | 162 | 158 | 160 | +2.56% | 1,806,900 | 94億2285万 | 0% | 4.1 | 0.69 |
| 03/29 | 157 | 158 | 153 | 156 | 0% | 805,000 | 91億8728万 | -2.5% | 4 | 0.67 |
| 03/28 | 153 | 156 | 152 | 156 | -0.64% | 1,045,500 | 91億8728万 | -2.5% | 4 | 0.67 |
| 03/27 | 154 | 157 | 154 | 157 | +2.61% | 849,400 | 92億4617万 | -1.88% | 4.02 | 0.68 |
| 03/26 | 154 | 154 | 149 | 153 | -1.92% | 1,498,400 | 90億1060万 | -4.38% | 3.92 | 0.66 |
| 03/23 | 157 | 159 | 155 | 156 | -3.7% | 1,239,100 | 91億8728万 | -2.5% | 4 | 0.67 |
| 03/22 | 161 | 162 | 159 | 162 | +1.25% | 551,200 | 95億4064万 | +1.25% | 4.15 | 0.7 |
| 03/20 | 160 | 162 | 158 | 160 | -0.62% | 719,600 | 94億2285万 | 0% | 4.1 | 0.69 |
| 03/19 | 164 | 168 | 160 | 161 | -1.23% | 2,972,100 | 94億8174万 | +1.26% | 4.13 | 0.69 |
| 03/16 | 164 | 165 | 161 | 163 | 0% | 1,740,100 | 95億9953万 | +2.52% | 4.18 | 0.7 |
| 03/15 | 162 | 164 | 160 | 163 | 0% | 822,900 | 95億9953万 | +2.52% | 4.18 | 0.7 |
| 03/14 | 161 | 163 | 160 | 163 | +1.24% | 593,000 | 95億9953万 | +3.16% | 4.18 | 0.7 |
| 03/13 | 161 | 162 | 160 | 161 | -1.23% | 274,100 | 94億8174万 | +1.9% | 4.13 | 0.69 |
| 03/12 | 160 | 163 | 160 | 163 | +2.52% | 1,092,700 | 95億9953万 | +3.16% | 4.18 | 0.7 |
| 03/09 | 160 | 160 | 157 | 159 | 0% | 915,100 | 93億6396万 | +0.63% | 4.08 | 0.68 |
| 03/08 | 158 | 160 | 158 | 159 | +0.63% | 1,032,100 | 93億6396万 | 0% | 4.08 | 0.68 |
| 03/07 | 159 | 159 | 154 | 158 | -0.63% | 732,400 | 93億507万 | -1.25% | 4.05 | 0.68 |
| 03/06 | 158 | 162 | 156 | 159 | +2.58% | 1,161,300 | 93億6396万 | -1.24% | 4.08 | 0.68 |
| 03/05 | 162 | 162 | 153 | 155 | -4.32% | 1,763,100 | 91億2839万 | -4.32% | 3.97 | 0.67 |
| 03/02 | 161 | 163 | 160 | 162 | -1.82% | 1,076,900 | 95億4064万 | -1.22% | 4.15 | 0.7 |
| 03/01 | 166 | 166 | 163 | 165 | -1.2% | 1,468,600 | 97億1732万 | 0% | 4.23 | 0.71 |
| 02/28 | 164 | 167 | 163 | 167 | +0.6% | 1,922,300 | 98億3510万 | 0% | 4.28 | 0.72 |
| 02/27 | 168 | 168 | 165 | 166 | +1.22% | 1,646,100 | 97億7621万 | -1.19% | 4.26 | 0.71 |
| 02/26 | 160 | 166 | 159 | 164 | +3.8% | 2,729,200 | 96億5842万 | -2.96% | 4.2 | 0.71 |
| 02/23 | 156 | 160 | 155 | 158 | +1.94% | 1,608,400 | 93億507万 | -7.06% | 4.05 | 0.68 |
| 02/22 | 157 | 158 | 153 | 155 | -1.27% | 2,072,200 | 91億2839万 | -9.36% | 3.97 | 0.67 |
| 02/21 | 158 | 160 | 156 | 157 | -0.63% | 1,158,400 | 92億4617万 | -8.72% | 4.02 | 0.68 |
| 02/20 | 160 | 160 | 157 | 158 | -1.25% | 1,289,600 | 93億507万 | -8.67% | 4.05 | 0.68 |
| 02/19 | 155 | 162 | 155 | 160 | +3.23% | 1,825,700 | 94億2285万 | -8.05% | 4.1 | 0.69 |
| 02/16 | 153 | 157 | 153 | 155 | +1.97% | 1,810,300 | 91億2839万 | -11.43% | 3.97 | 0.67 |
| 02/15 | 153 | 154 | 151 | 152 | +0.66% | 1,801,300 | 89億5171万 | -13.64% | 3.9 | 0.65 |
| 02/14 | 151 | 154 | 147 | 151 | +0.67% | 2,932,200 | 88億9282万 | -14.69% | 3.87 | 0.65 |
| 02/13 | 155 | 157 | 150 | 150 | -1.96% | 1,766,100 | 88億3392万 | -15.73% | 3.85 | 0.65 |
| 02/09 | 147 | 154 | 147 | 153 | -2.55% | 2,554,100 | 90億1060万 | -14.53% | 3.92 | 0.66 |
| 02/08 | 151 | 158 | 151 | 157 | +3.29% | 2,635,100 | 92億4617万 | -12.29% | 4.02 | 0.68 |
| 02/07 | 160 | 161 | 152 | 152 | -1.3% | 3,359,600 | 89億5171万 | -15.56% | 3.9 | 0.65 |
| 02/06 | 155 | 157 | 147 | 154 | -5.52% | 7,365,600 | 90億6949万 | -14.44% | 3.95 | 0.66 |
| 02/05 | 165 | 166 | 161 | 163 | -4.12% | 4,978,000 | 95億9953万 | -9.44% | 4.18 | 0.7 |
| 02/02 | 170 | 173 | 168 | 170 | -1.16% | 3,835,100 | 100億1178万 | -5.56% | 4.36 | 0.73 |
| 02/01 | 181 | 182 | 171 | 172 | -7.03% | 7,117,900 | 101億2957万 | -3.91% | 4.41 | 0.74 |
| 01/31 | 186 | 189 | 183 | 185 | +0.54% | 3,281,700 | 108億9517万 | +3.35% | 4.74 | 0.8 |
| 01/30 | 196 | 196 | 179 | 184 | -6.12% | 6,723,500 | 108億3628万 | +3.95% | 4.72 | 0.79 |
| 01/29 | 197 | 199 | 195 | 196 | 0% | 3,453,900 | 115億4299万 | +11.36% | 5.02 | 0.84 |
| 01/26 | 199 | 199 | 193 | 196 | 0% | 2,533,200 | 115億4299万 | +12.64% | 5.02 | 0.84 |
| 01/25 | 194 | 197 | 191 | 196 | +1.55% | 2,247,200 | 115億4299万 | +13.29% | 5.02 | 0.84 |
| 01/24 | 197 | 199 | 191 | 193 | -3.02% | 3,586,500 | 113億6632万 | +12.87% | 4.95 | 0.83 |
| 01/23 | 201 | 203 | 195 | 199 | -0.5% | 5,989,500 | 117億1967万 | +17.06% | 5.1 | 0.86 |
| 01/22 | 185 | 205 | 185 | 200 | +8.7% | 16,921,400 | 117億7857万 | +19.05% | 5.13 | 0.86 |
| 01/19 | 181 | 186 | 180 | 184 | +1.66% | 1,826,600 | 108億3628万 | +10.84% | 4.72 | 0.79 |
| 01/18 | 184 | 185 | 181 | 181 | -1.09% | 1,208,100 | 106億5960万 | +10.37% | 4.64 | 0.78 |
| 01/17 | 182 | 185 | 179 | 183 | -0.54% | 2,540,300 | 107億7739万 | +12.27% | 4.69 | 0.79 |
| 01/16 | 183 | 185 | 179 | 184 | +1.1% | 3,868,100 | 108億3628万 | +14.29% | 4.72 | 0.79 |
| 01/15 | 180 | 183 | 179 | 182 | +1.68% | 1,962,200 | 107億1849万 | +13.75% | 4.67 | 0.78 |
| 01/12 | 182 | 183 | 178 | 179 | -1.1% | 1,466,100 | 105億4182万 | +13.29% | 4.59 | 0.77 |
| 01/11 | 182 | 187 | 179 | 181 | -1.63% | 4,967,500 | 106億5960万 | +15.29% | 4.64 | 0.78 |
| 01/10 | 176 | 184 | 174 | 184 | +5.14% | 5,544,300 | 108億3628万 | +17.95% | 4.72 | 0.79 |
| 01/09 | 169 | 176 | 168 | 175 | +4.17% | 4,642,200 | 103億624万 | +13.64% | 4.49 | 0.75 |
| 01/05 | 169 | 170 | 165 | 168 | -0.59% | 2,371,400 | 98億9399万 | +9.8% | 4.31 | 0.72 |
| 01/04 | 164 | 170 | 163 | 169 | +4.32% | 3,761,100 | 99億5289万 | +10.46% | 4.33 | 0.73 |
| 2017 |
| 12/29 | 161 | 162 | 160 | 162 | +1.25% | 1,066,400 | 95億4064万 | +6.58% | 4.21 | 0.71 |
| 12/28 | 159 | 162 | 158 | 160 | +0.63% | 3,416,500 | 94億2285万 | +5.26% | 4.16 | 0.7 |
| 12/27 | 154 | 159 | 153 | 159 | +3.92% | 1,655,900 | 93億6396万 | +5.3% | 4.13 | 0.69 |
| 12/26 | 156 | 157 | 153 | 153 | -1.92% | 1,528,500 | 90億1060万 | +1.32% | 3.98 | 0.67 |
| 12/25 | 158 | 161 | 156 | 156 | -0.64% | 2,997,300 | 91億8728万 | +3.31% | 4.06 | 0.68 |
| 12/22 | 155 | 158 | 154 | 157 | +1.29% | 1,487,200 | 92億4617万 | +4.67% | 4.08 | 0.69 |
| 12/21 | 152 | 157 | 152 | 155 | +1.97% | 2,725,400 | 91億2839万 | +3.33% | 4.03 | 0.68 |
| 12/20 | 152 | 153 | 151 | 152 | -0.65% | 754,300 | 89億5171万 | +2.01% | 3.95 | 0.66 |
| 12/19 | 155 | 156 | 151 | 153 | -1.29% | 1,525,200 | 90億1060万 | +2.68% | 3.98 | 0.67 |
| 12/18 | 155 | 157 | 154 | 155 | +0.65% | 1,502,000 | 91億2839万 | +4.03% | 4.03 | 0.68 |
| 12/15 | 154 | 155 | 153 | 154 | 0% | 1,473,500 | 90億6949万 | +3.36% | 4 | 0.67 |
| 12/14 | 152 | 154 | 151 | 154 | +1.32% | 958,500 | 90億6949万 | +3.36% | 4 | 0.67 |
| 12/13 | 154 | 155 | 150 | 152 | 0% | 1,987,000 | 89億5171万 | +2.01% | 3.95 | 0.66 |
| 12/12 | 148 | 155 | 148 | 152 | +2.7% | 3,116,200 | 89億5171万 | +1.33% | 3.95 | 0.66 |
| 12/11 | 145 | 149 | 145 | 148 | +2.07% | 1,157,100 | 87億1614万 | -1.33% | 3.85 | 0.65 |
| 12/08 | 146 | 147 | 144 | 145 | -0.68% | 1,362,300 | 85億3946万 | -3.33% | 3.77 | 0.63 |
| 12/07 | 145 | 147 | 144 | 146 | +0.69% | 977,500 | 85億9835万 | -3.31% | 3.8 | 0.64 |
| 12/06 | 146 | 147 | 143 | 145 | -0.68% | 1,440,800 | 85億3946万 | -4.61% | 3.77 | 0.63 |
| 12/05 | 146 | 147 | 144 | 146 | 0% | 1,015,900 | 85億9835万 | -4.58% | 3.8 | 0.64 |
| 12/04 | 150 | 150 | 146 | 146 | -2.01% | 1,379,700 | 85億9835万 | -5.19% | 3.8 | 0.64 |
| 12/01 | 149 | 151 | 148 | 149 | 0% | 1,161,700 | 87億7503万 | -3.25% | 3.87 | 0.65 |
| 11/30 | 149 | 150 | 146 | 149 | 0% | 2,121,100 | 87億7503万 | -3.87% | 3.87 | 0.65 |
| 11/29 | 152 | 152 | 149 | 149 | -0.67% | 1,096,100 | 87億7503万 | -3.87% | 3.87 | 0.65 |
| 11/28 | 149 | 151 | 148 | 150 | 0% | 1,844,700 | 88億3392万 | -3.85% | 3.9 | 0.66 |
| 11/27 | 156 | 157 | 150 | 150 | -3.23% | 1,907,800 | 88億3392万 | -3.85% | 3.9 | 0.66 |
| 11/24 | 155 | 158 | 155 | 155 | +1.97% | 3,237,400 | 91億2839万 | -0.64% | 4.03 | 0.68 |
| 11/22 | 147 | 154 | 147 | 152 | +3.4% | 3,226,700 | 89億5171万 | -3.18% | 3.95 | 0.66 |
| 11/21 | 147 | 148 | 145 | 147 | +0.68% | 1,858,100 | 86億5724万 | -6.37% | 3.82 | 0.64 |
| 11/20 | 145 | 150 | 145 | 146 | +0.69% | 1,920,000 | 85億9835万 | -7.59% | 3.8 | 0.64 |
| 11/17 | 148 | 150 | 145 | 145 | 0% | 2,363,700 | 85億3946万 | -8.81% | 3.77 | 0.63 |
| 11/16 | 144 | 147 | 142 | 145 | +0.69% | 1,787,600 | 85億3946万 | -9.38% | 3.77 | 0.63 |
| 11/15 | 150 | 150 | 143 | 144 | -4% | 4,857,900 | 84億8057万 | -10.56% | 3.74 | 0.63 |
| 11/14 | 151 | 152 | 150 | 150 | -0.66% | 1,761,700 | 88億3392万 | -6.83% | 3.9 | 0.66 |
| 11/13 | 155 | 155 | 151 | 151 | -3.21% | 2,092,700 | 88億9282万 | -6.21% | 3.93 | 0.66 |
| 11/10 | 156 | 157 | 153 | 156 | -0.64% | 2,562,300 | 91億8728万 | -3.11% | 4.06 | 0.68 |
| 11/09 | 158 | 160 | 156 | 157 | 0% | 2,755,000 | 92億4617万 | -2.48% | 4.08 | 0.69 |
| 11/08 | 158 | 159 | 156 | 157 | -1.26% | 2,143,100 | 92億4617万 | -2.48% | 4.08 | 0.69 |
| 11/07 | 159 | 160 | 158 | 159 | -0.63% | 1,161,800 | 93億6396万 | -1.24% | 4.13 | 0.69 |
| 11/06 | 162 | 163 | 160 | 160 | -1.84% | 2,641,200 | 94億2285万 | +0.63% | 4.16 | 0.7 |
| 11/02 | 160 | 163 | 157 | 163 | +1.88% | 3,361,500 | 95億9953万 | +3.82% | 4.24 | 0.71 |
| 11/01 | 166 | 166 | 158 | 160 | -3.03% | 6,673,900 | 94億2285万 | +3.23% | 4.16 | 0.7 |
