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 | 1,165 | 1,170 | 1,156 | 1,164 | +0.69% | 1,502,900 | 8398億3722万 | -1.27% | 9.01 | 1.22 |
| 03/29 | 1,161 | 1,168 | 1,142 | 1,156 | +0.52% | 2,882,500 | 8340億6515万 | -2.03% | 8.94 | 1.21 |
| 03/28 | 1,140 | 1,150 | 1,133 | 1,150 | -1.79% | 2,492,200 | 8297億3609万 | -2.62% | 8.9 | 1.2 |
| 03/27 | 1,134 | 1,171 | 1,122 | 1,171 | +3.63% | 2,471,900 | 8448億8779万 | -1.01% | 9.06 | 1.23 |
| 03/26 | 1,119 | 1,130 | 1,110 | 1,130 | -0.44% | 2,481,500 | 8153億589万 | -4.56% | 8.74 | 1.18 |
| 03/23 | 1,144 | 1,155 | 1,129 | 1,135 | -3.32% | 3,761,500 | 8189億1344万 | -4.3% | 8.78 | 1.19 |
| 03/22 | 1,170 | 1,176 | 1,159 | 1,174 | +0.09% | 2,079,900 | 8470億5232万 | -1.01% | 9.08 | 1.23 |
| 03/20 | 1,164 | 1,173 | 1,151 | 1,173 | -0.34% | 2,002,700 | 8463億3081万 | -1.01% | 9.08 | 1.23 |
| 03/19 | 1,180 | 1,191 | 1,174 | 1,177 | -0.25% | 1,468,700 | 8492億1685万 | -0.68% | 9.11 | 1.23 |
| 03/16 | 1,176 | 1,191 | 1,172 | 1,180 | +0.17% | 3,375,700 | 8513億8138万 | -0.51% | 9.13 | 1.24 |
| 03/15 | 1,171 | 1,182 | 1,160 | 1,178 | -0.84% | 2,938,600 | 8499億3836万 | -0.84% | 9.11 | 1.23 |
| 03/14 | 1,198 | 1,206 | 1,187 | 1,188 | -1.57% | 2,133,700 | 8571億5345万 | -0.08% | 9.19 | 1.24 |
| 03/13 | 1,193 | 1,207 | 1,185 | 1,207 | +0.5% | 2,515,400 | 8708億6214万 | +1.34% | 9.34 | 1.26 |
| 03/12 | 1,215 | 1,215 | 1,195 | 1,201 | +0.25% | 1,860,600 | 8665億3308万 | +0.42% | 9.29 | 1.26 |
| 03/09 | 1,191 | 1,214 | 1,189 | 1,198 | +2.22% | 3,828,400 | 8643億6855万 | -0.25% | 9.27 | 1.25 |
| 03/08 | 1,182 | 1,189 | 1,165 | 1,172 | -0.17% | 1,925,200 | 8456億930万 | -2.82% | 9.07 | 1.23 |
| 03/07 | 1,161 | 1,179 | 1,159 | 1,174 | +0.34% | 2,462,800 | 8470億5232万 | -3.14% | 9.08 | 1.23 |
| 03/06 | 1,169 | 1,191 | 1,163 | 1,170 | +1.21% | 2,745,500 | 8441億6628万 | -4.02% | 9.05 | 1.22 |
| 03/05 | 1,146 | 1,158 | 1,142 | 1,156 | +0.09% | 2,070,900 | 8340億6515万 | -5.79% | 8.94 | 1.21 |
| 03/02 | 1,157 | 1,167 | 1,150 | 1,155 | -2.7% | 3,214,500 | 8333億4364万 | -6.63% | 8.94 | 1.21 |
| 03/01 | 1,201 | 1,204 | 1,182 | 1,187 | -2.22% | 3,042,000 | 8564億3194万 | -4.74% | 9.18 | 1.24 |
| 02/28 | 1,231 | 1,244 | 1,214 | 1,214 | -2.02% | 2,995,700 | 8759億1271万 | -3.27% | 9.39 | 1.27 |
| 02/27 | 1,243 | 1,245 | 1,228 | 1,239 | +1.56% | 2,403,500 | 8939億5045万 | -1.82% | 9.59 | 1.3 |
| 02/26 | 1,218 | 1,225 | 1,209 | 1,220 | +0.91% | 1,547,200 | 8802億4176万 | -3.79% | 9.44 | 1.28 |
| 02/23 | 1,187 | 1,213 | 1,185 | 1,209 | +2.72% | 1,932,000 | 8723億516万 | -5.25% | 9.35 | 1.27 |
| 02/22 | 1,188 | 1,190 | 1,171 | 1,177 | -1.83% | 2,287,400 | 8492億1685万 | -8.26% | 9.11 | 1.23 |
| 02/21 | 1,192 | 1,213 | 1,186 | 1,199 | +0.42% | 2,460,100 | 8650億9006万 | -7.13% | 9.28 | 1.26 |
| 02/20 | 1,199 | 1,199 | 1,184 | 1,194 | -0.42% | 1,520,500 | 8614億8251万 | -8.01% | 9.24 | 1.25 |
| 02/19 | 1,178 | 1,200 | 1,171 | 1,199 | +2.57% | 2,251,600 | 8650億9006万 | -8.12% | 9.28 | 1.26 |
| 02/16 | 1,150 | 1,176 | 1,142 | 1,169 | +1.65% | 2,811,500 | 8434億4477万 | -10.9% | 9.04 | 1.22 |
| 02/15 | 1,156 | 1,166 | 1,146 | 1,150 | -0.09% | 2,827,400 | 8297億3609万 | -12.94% | 8.9 | 1.2 |
| 02/14 | 1,191 | 1,191 | 1,143 | 1,151 | -1.46% | 4,329,600 | 8304億5760万 | -13.46% | 8.9 | 1.2 |
| 02/13 | 1,216 | 1,217 | 1,165 | 1,168 | -2.34% | 4,776,500 | 8427億2326万 | -12.9% | 9.04 | 1.22 |
| 02/09 | 1,190 | 1,206 | 1,181 | 1,196 | -1.97% | 3,956,900 | 8629億2553万 | -11.41% | 9.25 | 1.25 |
| 02/08 | 1,225 | 1,227 | 1,203 | 1,220 | -0.08% | 5,603,000 | 8802億4176万 | -10.1% | 9.44 | 1.28 |
| 02/07 | 1,271 | 1,273 | 1,218 | 1,221 | -1.61% | 4,834,800 | 8809億6327万 | -10.42% | 9.45 | 1.28 |
| 02/06 | 1,259 | 1,262 | 1,219 | 1,241 | -5.48% | 5,305,100 | 8953億9347万 | -9.35% | 9.6 | 1.3 |
| 02/05 | 1,308 | 1,321 | 1,306 | 1,313 | -1.87% | 2,774,200 | 9473億4216万 | -4.44% | 10.16 | 1.37 |
| 02/02 | 1,323 | 1,342 | 1,323 | 1,338 | +0.6% | 2,366,900 | 9653億7990万 | -2.76% | 10.35 | 1.4 |
| 02/01 | 1,315 | 1,333 | 1,310 | 1,330 | +1.37% | 2,028,500 | 9596億782万 | -3.41% | 10.29 | 1.39 |
| 01/31 | 1,327 | 1,334 | 1,312 | 1,312 | -1.8% | 3,729,600 | 9466億2065万 | -4.79% | 10.15 | 1.37 |
| 01/30 | 1,375 | 1,379 | 1,332 | 1,336 | -3.4% | 4,422,300 | 9639億3688万 | -3.19% | 10.34 | 1.4 |
| 01/29 | 1,385 | 1,398 | 1,382 | 1,383 | -1.07% | 2,070,700 | 9978億4784万 | +0.14% | 10.7 | 1.45 |
| 01/26 | 1,395 | 1,399 | 1,387 | 1,398 | +0.58% | 2,773,900 | 1兆86億 | +1.3% | 10.82 | 1.46 |
| 01/25 | 1,398 | 1,401 | 1,389 | 1,390 | -1% | 2,207,300 | 1兆28億 | +0.8% | 10.75 | 1.46 |
| 01/24 | 1,395 | 1,406 | 1,395 | 1,404 | +0.65% | 2,124,000 | 1兆129億 | +1.81% | 10.86 | 1.47 |
| 01/23 | 1,398 | 1,404 | 1,391 | 1,395 | -0.29% | 2,310,000 | 1兆65億 | +1.23% | 10.79 | 1.46 |
| 01/22 | 1,404 | 1,406 | 1,390 | 1,399 | -0.57% | 2,072,200 | 1兆93億 | +1.6% | 10.82 | 1.46 |
| 01/19 | 1,396 | 1,416 | 1,394 | 1,407 | +1.66% | 3,627,900 | 1兆151億 | +2.18% | 10.89 | 1.47 |
| 01/18 | 1,386 | 1,396 | 1,381 | 1,384 | +0.51% | 3,339,400 | 9985億6935万 | +0.58% | 10.71 | 1.45 |
| 01/17 | 1,375 | 1,394 | 1,374 | 1,377 | +0.15% | 3,481,600 | 9935億1878万 | -0.22% | 10.65 | 1.44 |
| 01/16 | 1,373 | 1,379 | 1,365 | 1,375 | +0.29% | 1,971,400 | 9920億7576万 | -0.65% | 10.64 | 1.44 |
| 01/15 | 1,385 | 1,386 | 1,371 | 1,371 | -0.65% | 1,786,100 | 9891億8972万 | -1.15% | 10.61 | 1.44 |
| 01/12 | 1,388 | 1,394 | 1,378 | 1,380 | 0% | 3,605,400 | 9956億8331万 | -0.79% | 10.68 | 1.44 |
| 01/11 | 1,382 | 1,386 | 1,374 | 1,380 | -0.79% | 2,543,900 | 9956億8331万 | -1% | 10.68 | 1.44 |
| 01/10 | 1,395 | 1,400 | 1,387 | 1,391 | -0.93% | 2,693,000 | 1兆36億 | -0.43% | 10.76 | 1.46 |
| 01/09 | 1,424 | 1,426 | 1,394 | 1,404 | +0.57% | 3,889,200 | 1兆129億 | +0.36% | 10.86 | 1.47 |
| 01/05 | 1,396 | 1,398 | 1,389 | 1,396 | +0.36% | 2,848,700 | 1兆72億 | -0.36% | 10.8 | 1.46 |
| 01/04 | 1,385 | 1,391 | 1,380 | 1,391 | +1.98% | 3,983,300 | 1兆36億 | -0.86% | 10.76 | 1.46 |
| 2017 |
| 12/29 | 1,370 | 1,373 | 1,363 | 1,364 | -0.15% | 1,451,500 | 9841億3915万 | -2.92% | 10.55 | 1.43 |
| 12/28 | 1,374 | 1,378 | 1,363 | 1,366 | -0.36% | 1,418,700 | 9855億8217万 | -2.98% | 10.57 | 1.43 |
| 12/27 | 1,363 | 1,376 | 1,361 | 1,371 | +0.59% | 1,400,600 | 9891億8972万 | -2.83% | 10.61 | 1.44 |
| 12/26 | 1,359 | 1,369 | 1,356 | 1,363 | +0.37% | 1,637,300 | 9834億1764万 | -3.67% | 10.55 | 1.43 |
| 12/25 | 1,354 | 1,362 | 1,354 | 1,358 | +0.3% | 1,215,400 | 9798億1009万 | -4.3% | 10.51 | 1.42 |
| 12/22 | 1,363 | 1,365 | 1,353 | 1,354 | -0.73% | 2,432,800 | 9769億2406万 | -4.85% | 10.48 | 1.42 |
| 12/21 | 1,350 | 1,369 | 1,344 | 1,364 | +0.59% | 4,647,800 | 9841億3915万 | -4.41% | 10.55 | 1.43 |
| 12/20 | 1,365 | 1,365 | 1,341 | 1,356 | -0.44% | 4,907,500 | 9783億6707万 | -5.17% | 10.49 | 1.42 |
| 12/19 | 1,372 | 1,373 | 1,338 | 1,362 | -1.3% | 6,275,400 | 9826億9613万 | -5.09% | 10.54 | 1.43 |
| 12/18 | 1,376 | 1,384 | 1,367 | 1,380 | +0.29% | 3,546,900 | 9956億8331万 | -4.17% | 10.68 | 1.44 |
| 12/15 | 1,390 | 1,390 | 1,371 | 1,376 | -1.08% | 3,423,200 | 9927億9727万 | -4.84% | 10.65 | 1.44 |
| 12/14 | 1,374 | 1,396 | 1,374 | 1,391 | +1.02% | 3,519,200 | 1兆36億 | -4.33% | 10.76 | 1.46 |
| 12/13 | 1,381 | 1,383 | 1,356 | 1,377 | -0.72% | 4,218,900 | 9935億1878万 | -5.62% | 10.65 | 1.44 |
| 12/12 | 1,380 | 1,393 | 1,375 | 1,387 | +0.43% | 6,620,600 | 1兆7億 | -5.39% | 10.73 | 1.45 |
| 12/11 | 1,397 | 1,424 | 1,365 | 1,381 | -7.19% | 19,893,200 | 9964億482万 | -6.25% | 10.68 | 1.45 |
| 12/08 | 1,461 | 1,489 | 1,461 | 1,488 | +0.2% | 4,221,600 | 1兆736億 | +0.68% | 11.51 | 1.56 |
| 12/07 | 1,448 | 1,485 | 1,447 | 1,485 | +3.7% | 3,665,700 | 1兆714億 | +0.41% | 11.49 | 1.55 |
| 12/06 | 1,457 | 1,464 | 1,431 | 1,432 | -3.11% | 3,149,500 | 1兆332億 | -3.18% | 11.08 | 1.5 |
| 12/05 | 1,452 | 1,483 | 1,452 | 1,478 | +1.93% | 2,048,500 | 1兆663億 | -0.2% | 11.43 | 1.55 |
| 12/04 | 1,466 | 1,472 | 1,448 | 1,450 | -0.48% | 1,579,000 | 1兆461億 | -2.03% | 11.22 | 1.52 |
| 12/01 | 1,472 | 1,476 | 1,451 | 1,457 | +0.34% | 1,915,800 | 1兆512億 | -1.55% | 11.27 | 1.53 |
| 11/30 | 1,455 | 1,460 | 1,432 | 1,452 | -0.14% | 4,288,900 | 1兆476億 | -1.89% | 11.23 | 1.52 |
| 11/29 | 1,454 | 1,457 | 1,439 | 1,454 | +0.48% | 1,797,400 | 1兆490億 | -1.69% | 11.25 | 1.52 |
| 11/28 | 1,431 | 1,463 | 1,430 | 1,447 | +1.69% | 2,067,900 | 1兆440億 | -2.16% | 11.19 | 1.51 |
| 11/27 | 1,441 | 1,446 | 1,421 | 1,423 | -1.39% | 2,015,200 | 1兆267億 | -3.72% | 11.01 | 1.49 |
| 11/24 | 1,448 | 1,448 | 1,436 | 1,443 | -1.03% | 1,888,500 | 1兆411億 | -2.37% | 11.16 | 1.51 |
| 11/22 | 1,465 | 1,472 | 1,452 | 1,458 | +0.21% | 1,824,300 | 1兆519億 | -1.35% | 11.28 | 1.53 |
| 11/21 | 1,472 | 1,478 | 1,450 | 1,455 | -0.55% | 2,074,000 | 1兆497億 | -1.42% | 11.26 | 1.52 |
| 11/20 | 1,449 | 1,468 | 1,446 | 1,463 | +0.21% | 2,345,500 | 1兆555億 | -0.75% | 11.32 | 1.53 |
| 11/17 | 1,472 | 1,478 | 1,451 | 1,460 | +0.07% | 2,867,200 | 1兆534億 | -0.82% | 11.3 | 1.53 |
| 11/16 | 1,438 | 1,465 | 1,434 | 1,459 | +1.18% | 3,088,700 | 1兆526億 | -0.68% | 11.29 | 1.53 |
| 11/15 | 1,451 | 1,453 | 1,432 | 1,442 | -2.37% | 4,555,900 | 1兆404億 | -1.7% | 11.16 | 1.51 |
| 11/14 | 1,485 | 1,504 | 1,476 | 1,477 | -0.61% | 2,665,000 | 1兆656億 | +0.75% | 11.43 | 1.55 |
| 11/13 | 1,508 | 1,510 | 1,485 | 1,486 | -2.56% | 2,553,400 | 1兆721億 | +1.71% | 11.5 | 1.56 |
| 11/10 | 1,545 | 1,555 | 1,520 | 1,525 | -2.99% | 3,505,300 | 1兆1003億 | +4.74% | 11.8 | 1.6 |
| 11/09 | 1,555 | 1,609 | 1,544 | 1,572 | +3.56% | 6,287,000 | 1兆1342億 | +8.49% | 12.16 | 1.65 |
| 11/08 | 1,563 | 1,587 | 1,497 | 1,518 | -2.75% | 6,409,900 | 1兆952億 | +5.34% | 11.74 | 1.59 |
| 11/07 | 1,541 | 1,561 | 1,524 | 1,561 | +0.77% | 3,468,500 | 1兆1262億 | +8.86% | 12.08 | 1.63 |
| 11/06 | 1,551 | 1,555 | 1,533 | 1,549 | +1.37% | 2,812,400 | 1兆1176億 | +8.7% | 11.98 | 1.62 |
| 11/02 | 1,520 | 1,530 | 1,509 | 1,528 | +1.06% | 2,201,500 | 1兆1024億 | +7.76% | 11.82 | 1.6 |
| 11/01 | 1,494 | 1,514 | 1,485 | 1,512 | +2.16% | 2,548,100 | 1兆909億 | +7.16% | 11.7 | 1.58 |
