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 | 810 | 815 | 799 | 801 | +0.13% | 790,000 | 1499億1536万 | +1.78% | 6.26 | 1.23 |
| 03/29 | 805 | 808 | 792 | 800 | +0.25% | 1,121,800 | 1497億2820万 | +1.78% | 6.25 | 1.23 |
| 03/28 | 787 | 799 | 784 | 798 | -0.75% | 705,300 | 1493億5388万 | +1.53% | 6.24 | 1.22 |
| 03/27 | 793 | 804 | 792 | 804 | +2.42% | 1,074,000 | 1504億7684万 | +2.42% | 6.28 | 1.23 |
| 03/26 | 776 | 794 | 776 | 785 | +0.51% | 1,842,200 | 1469億2080万 | +0.13% | 6.14 | 1.2 |
| 03/23 | 777 | 791 | 776 | 781 | -2.13% | 1,171,000 | 1461億7216万 | -0.38% | 6.1 | 1.2 |
| 03/22 | 798 | 800 | 789 | 798 | 0% | 936,900 | 1493億5388万 | +2.05% | 6.24 | 1.22 |
| 03/20 | 785 | 798 | 781 | 798 | +0.5% | 875,900 | 1493億5388万 | +2.31% | 6.24 | 1.22 |
| 03/19 | 802 | 804 | 791 | 794 | -1% | 1,060,700 | 1486億524万 | +2.06% | 6.21 | 1.22 |
| 03/16 | 813 | 816 | 800 | 802 | -1.6% | 1,136,400 | 1501億252万 | +3.08% | 6.27 | 1.23 |
| 03/15 | 807 | 817 | 798 | 815 | +1.62% | 1,350,500 | 1525億3561万 | +5.03% | 6.37 | 1.25 |
| 03/14 | 800 | 804 | 792 | 802 | -0.99% | 1,347,300 | 1501億252万 | +3.22% | 6.27 | 1.23 |
| 03/13 | 810 | 819 | 803 | 810 | +0.25% | 1,412,500 | 1515億9981万 | +4.11% | 6.33 | 1.24 |
| 03/12 | 803 | 813 | 798 | 808 | +2.02% | 2,214,200 | 1512億2549万 | +3.46% | 6.32 | 1.24 |
| 03/09 | 790 | 804 | 785 | 792 | +2.72% | 2,562,800 | 1482億3092万 | +0.76% | 6.19 | 1.22 |
| 03/08 | 773 | 779 | 763 | 771 | -0.13% | 1,419,900 | 1443億56万 | -2.41% | 6.03 | 1.18 |
| 03/07 | 754 | 777 | 753 | 772 | +2.25% | 1,453,200 | 1444億8772万 | -2.89% | 6.03 | 1.18 |
| 03/06 | 747 | 759 | 746 | 755 | +2.86% | 1,121,800 | 1413億599万 | -5.74% | 5.9 | 1.16 |
| 03/05 | 733 | 738 | 727 | 734 | -0.81% | 1,094,800 | 1373億7563万 | -9.16% | 5.74 | 1.13 |
| 03/02 | 747 | 749 | 739 | 740 | -2.76% | 1,424,600 | 1384億9859万 | -9.31% | 5.78 | 1.14 |
| 03/01 | 761 | 764 | 754 | 761 | -1.55% | 1,261,200 | 1424億2895万 | -7.65% | 5.95 | 1.17 |
| 02/28 | 783 | 791 | 773 | 773 | -1.78% | 955,000 | 1446億7488万 | -6.87% | 6.04 | 1.19 |
| 02/27 | 794 | 795 | 786 | 787 | -0.13% | 684,200 | 1472億9512万 | -5.86% | 6.15 | 1.21 |
| 02/26 | 795 | 796 | 786 | 788 | -0.76% | 849,000 | 1474億8228万 | -6.41% | 6.16 | 1.21 |
| 02/23 | 782 | 795 | 778 | 794 | +1.02% | 1,427,000 | 1486億524万 | -6.15% | 6.21 | 1.22 |
| 02/22 | 781 | 788 | 778 | 786 | -1.13% | 1,347,200 | 1471億796万 | -7.53% | 6.14 | 1.21 |
| 02/21 | 784 | 798 | 782 | 795 | +0.76% | 1,576,800 | 1472億4130万 | -7.02% | 6.15 | 1.21 |
| 02/20 | 775 | 791 | 767 | 789 | +1.28% | 1,338,700 | 1461億3005万 | -8.15% | 6.1 | 1.2 |
| 02/19 | 775 | 783 | 772 | 779 | +1.96% | 1,064,100 | 1442億7795万 | -9.73% | 6.02 | 1.18 |
| 02/16 | 752 | 770 | 748 | 764 | +2.28% | 896,000 | 1414億9982万 | -11.88% | 5.91 | 1.16 |
| 02/15 | 743 | 752 | 737 | 747 | +1.08% | 1,135,600 | 1383億5126万 | -14.33% | 5.78 | 1.13 |
| 02/14 | 752 | 756 | 730 | 739 | -1.86% | 1,483,400 | 1368億6959万 | -15.83% | 5.72 | 1.12 |
| 02/13 | 784 | 784 | 751 | 753 | -3.95% | 2,439,900 | 1394億6251万 | -14.82% | 5.82 | 1.14 |
| 02/09 | 763 | 784 | 751 | 784 | +2.89% | 3,295,500 | 1452億400万 | -11.81% | 6.06 | 1.19 |
| 02/08 | 838 | 869 | 753 | 762 | -8.96% | 6,484,600 | 1411億2940万 | -14.77% | 5.89 | 1.16 |
| 02/07 | 873 | 875 | 837 | 837 | -0.48% | 1,287,100 | 1550億2009万 | -6.79% | 6.47 | 1.27 |
| 02/06 | 860 | 864 | 820 | 841 | -4.97% | 1,810,200 | 1557億6092万 | -6.56% | 6.5 | 1.28 |
| 02/05 | 888 | 896 | 882 | 885 | -2.96% | 1,026,100 | 1639億1013万 | -1.88% | 6.84 | 1.34 |
| 02/02 | 904 | 913 | 899 | 912 | +0.44% | 776,000 | 1689億1078万 | +1.11% | 7.05 | 1.38 |
| 02/01 | 892 | 908 | 886 | 908 | +1% | 1,249,000 | 1681億6994万 | +0.67% | 7.02 | 1.38 |
| 01/31 | 910 | 917 | 898 | 899 | -1.75% | 978,800 | 1665億306万 | -0.22% | 6.95 | 1.36 |
| 01/30 | 930 | 931 | 914 | 915 | -1.93% | 917,300 | 1694億6640万 | +1.55% | 7.08 | 1.39 |
| 01/29 | 934 | 936 | 928 | 933 | -0.11% | 700,100 | 1728億17万 | +3.67% | 7.22 | 1.42 |
| 01/26 | 931 | 938 | 927 | 934 | +0.76% | 903,500 | 1729億8538万 | +3.89% | 7.22 | 1.42 |
| 01/25 | 933 | 937 | 927 | 927 | -0.43% | 1,225,400 | 1716億8891万 | +3.34% | 7.17 | 1.41 |
| 01/24 | 923 | 934 | 920 | 931 | +1.75% | 1,708,500 | 1724億2975万 | +3.91% | 7.2 | 1.41 |
| 01/23 | 928 | 937 | 914 | 915 | -1.08% | 1,428,200 | 1694億6640万 | +2.12% | 7.08 | 1.39 |
| 01/22 | 914 | 927 | 907 | 925 | +2.21% | 1,514,800 | 1713億1849万 | +3.24% | 7.15 | 1.4 |
| 01/19 | 891 | 907 | 891 | 905 | +2.03% | 1,159,800 | 1676億1431万 | +1.12% | 7 | 1.37 |
| 01/18 | 896 | 897 | 881 | 887 | -1.33% | 1,644,800 | 1642億8055万 | -1% | 6.86 | 1.35 |
| 01/17 | 901 | 916 | 898 | 899 | -0.66% | 1,289,900 | 1665億306万 | +0.22% | 6.95 | 1.36 |
| 01/16 | 900 | 907 | 898 | 905 | +1.69% | 1,377,500 | 1676億1431万 | +0.78% | 7 | 1.37 |
| 01/15 | 894 | 898 | 889 | 890 | +0.56% | 908,000 | 1648億3617万 | -0.89% | 6.88 | 1.35 |
| 01/12 | 884 | 890 | 883 | 885 | -0.11% | 1,085,500 | 1639億1013万 | -1.56% | 6.84 | 1.34 |
| 01/11 | 893 | 896 | 882 | 886 | +0.11% | 831,500 | 1640億9534万 | -1.56% | 6.85 | 1.35 |
| 01/10 | 894 | 898 | 883 | 885 | -1.01% | 1,107,700 | 1639億1013万 | -1.67% | 6.84 | 1.34 |
| 01/09 | 891 | 900 | 885 | 894 | +0.11% | 1,596,200 | 1655億7701万 | -0.67% | 6.91 | 1.36 |
| 01/05 | 888 | 897 | 886 | 893 | +0.9% | 1,108,600 | 1653億9180万 | -0.78% | 6.91 | 1.36 |
| 01/04 | 888 | 888 | 881 | 885 | +0.34% | 1,256,900 | 1639億1013万 | -1.56% | 6.84 | 1.34 |
| 2017 |
| 12/29 | 885 | 885 | 878 | 882 | -0.45% | 767,800 | 1633億5450万 | -1.89% | 6.82 | 1.34 |
| 12/28 | 885 | 894 | 882 | 886 | -1.01% | 1,026,600 | 1640億9534万 | -1.56% | 6.85 | 1.35 |
| 12/27 | 889 | 897 | 884 | 895 | +1.02% | 694,100 | 1657億6222万 | -0.67% | 6.92 | 1.36 |
| 12/26 | 887 | 892 | 883 | 886 | -0.45% | 646,000 | 1640億9534万 | -1.56% | 6.85 | 1.35 |
| 12/25 | 891 | 893 | 888 | 890 | 0% | 408,200 | 1648億3617万 | -1.11% | 6.88 | 1.35 |
| 12/22 | 898 | 901 | 890 | 890 | -0.67% | 615,000 | 1648億3617万 | -1.11% | 6.88 | 1.35 |
| 12/21 | 900 | 906 | 895 | 896 | -0.44% | 797,500 | 1659億4743万 | -0.44% | 6.93 | 1.36 |
| 12/20 | 895 | 902 | 894 | 900 | +0.56% | 703,300 | 1666億8827万 | 0% | 6.96 | 1.37 |
| 12/19 | 911 | 917 | 890 | 895 | -1% | 1,280,500 | 1657億6222万 | -0.56% | 6.92 | 1.36 |
| 12/18 | 904 | 914 | 899 | 904 | +0.44% | 1,130,900 | 1674億2910万 | +0.44% | 6.99 | 1.37 |
| 12/15 | 913 | 915 | 899 | 900 | -1.85% | 1,072,100 | 1666億8827万 | 0% | 6.96 | 1.37 |
| 12/14 | 916 | 920 | 911 | 917 | +0.99% | 1,301,900 | 1698億3682万 | +1.66% | 7.09 | 1.39 |
| 12/13 | 912 | 917 | 902 | 908 | -0.22% | 1,142,900 | 1681億6994万 | +0.67% | 7.02 | 1.38 |
| 12/12 | 915 | 915 | 902 | 910 | -1.41% | 1,250,900 | 1685億4036万 | +0.66% | 7.04 | 1.38 |
| 12/11 | 927 | 928 | 914 | 923 | -0.75% | 1,001,400 | 1709億4808万 | +1.88% | 7.14 | 1.4 |
| 12/08 | 925 | 934 | 924 | 930 | +1.2% | 1,688,100 | 1722億4454万 | +2.65% | 7.19 | 1.41 |
| 12/07 | 900 | 919 | 894 | 919 | +1.66% | 836,200 | 1702億724万 | +1.43% | 7.11 | 1.4 |
| 12/06 | 919 | 929 | 899 | 904 | -2.06% | 1,952,200 | 1674億2910万 | -0.22% | 6.99 | 1.37 |
| 12/05 | 894 | 925 | 893 | 923 | +3.94% | 1,848,000 | 1709億4808万 | +1.76% | 7.14 | 1.4 |
| 12/04 | 893 | 898 | 886 | 888 | -1.22% | 948,600 | 1644億6575万 | -2.09% | 6.87 | 1.35 |
| 12/01 | 894 | 899 | 888 | 899 | +1.35% | 1,113,800 | 1665億306万 | -0.99% | 6.95 | 1.36 |
| 11/30 | 893 | 893 | 880 | 887 | -0.22% | 915,800 | 1642億8055万 | -2.1% | 6.86 | 1.35 |
| 11/29 | 880 | 890 | 876 | 889 | +1.95% | 1,159,200 | 1646億5096万 | -1.77% | 6.88 | 1.35 |
| 11/28 | 871 | 879 | 868 | 872 | -0.57% | 934,500 | 1615億241万 | -3.43% | 6.74 | 1.32 |
| 11/27 | 901 | 902 | 876 | 877 | -2.56% | 1,286,300 | 1624億2845万 | -2.77% | 6.78 | 1.33 |
| 11/24 | 902 | 912 | 898 | 900 | -1.21% | 821,200 | 1666億8827万 | -0.11% | 6.96 | 1.37 |
| 11/22 | 906 | 922 | 905 | 911 | +2.24% | 1,494,200 | 1687億2557万 | +1.33% | 7.05 | 1.38 |
| 11/21 | 893 | 898 | 888 | 891 | +0.45% | 804,600 | 1650億2138万 | -0.56% | 6.89 | 1.35 |
| 11/20 | 878 | 894 | 877 | 887 | +0.68% | 1,301,500 | 1642億8055万 | -0.78% | 6.86 | 1.35 |
| 11/17 | 883 | 883 | 876 | 881 | -0.56% | 1,098,000 | 1631億6929万 | -1.34% | 6.81 | 1.34 |
| 11/16 | 878 | 891 | 864 | 886 | -0.56% | 1,636,700 | 1640億9534万 | -0.56% | 6.85 | 1.35 |
| 11/15 | 892 | 900 | 877 | 891 | -0.78% | 2,188,700 | 1650億2138万 | +0.22% | 6.89 | 1.35 |
| 11/14 | 910 | 916 | 895 | 898 | -0.66% | 1,483,900 | 1663億1785万 | +1.58% | 6.95 | 1.36 |
| 11/13 | 925 | 931 | 902 | 904 | -0.66% | 1,298,800 | 1674億2910万 | +2.84% | 6.99 | 1.37 |
| 11/10 | 934 | 943 | 903 | 910 | -2.57% | 2,614,800 | 1685億4036万 | +4.12% | 7.04 | 1.38 |
| 11/09 | 930 | 943 | 924 | 934 | -0.53% | 2,215,700 | 1729億8538万 | +7.36% | 7.22 | 1.42 |
| 11/08 | 940 | 948 | 937 | 939 | -1.16% | 2,232,500 | 1739億1142万 | +8.68% | 7.26 | 1.43 |
| 11/07 | 950 | 953 | 943 | 950 | 0% | 1,305,700 | 1759億4872万 | +10.59% | 7.35 | 1.44 |
| 11/06 | 933 | 952 | 933 | 950 | +1.28% | 1,605,000 | 1759億4872万 | +11.5% | 7.35 | 1.44 |
| 11/02 | 925 | 939 | 921 | 938 | +0.75% | 1,215,900 | 1737億2621万 | +10.87% | 7.25 | 1.42 |
| 11/01 | 926 | 932 | 923 | 931 | +0.98% | 1,110,800 | 1724億2975万 | +10.97% | 7.2 | 1.41 |
