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 | 1,964 | 1,973 | 1,942 | 1,954 | +0.26% | 129,400 | 1617億2431万 | +1.24% | 11.86 | 1.16 |
| 03/29 | 1,959 | 1,967 | 1,928 | 1,949 | +0.88% | 144,600 | 1613億1048万 | +0.93% | 11.83 | 1.16 |
| 03/28 | 1,918 | 1,934 | 1,894 | 1,932 | -0.62% | 174,300 | 1599億346万 | 0% | 11.72 | 1.15 |
| 03/27 | 1,893 | 1,944 | 1,881 | 1,944 | +4.46% | 244,200 | 1608億9665万 | +0.52% | 11.79 | 1.15 |
| 03/26 | 1,801 | 1,861 | 1,784 | 1,861 | +1.69% | 371,600 | 1540億2709万 | -3.82% | 11.29 | 1.11 |
| 03/23 | 1,862 | 1,864 | 1,821 | 1,830 | -4.19% | 118,700 | 1514億6135万 | -5.48% | 11.1 | 1.09 |
| 03/22 | 1,896 | 1,913 | 1,884 | 1,910 | +0.21% | 90,400 | 1580億8261万 | -1.5% | 11.59 | 1.13 |
| 03/20 | 1,882 | 1,906 | 1,870 | 1,906 | -0.1% | 57,800 | 1577億5155万 | -1.7% | 11.56 | 1.13 |
| 03/19 | 1,909 | 1,926 | 1,892 | 1,908 | -0.83% | 78,300 | 1579億1708万 | -1.65% | 11.58 | 1.13 |
| 03/16 | 1,952 | 1,952 | 1,917 | 1,924 | -0.82% | 96,800 | 1592億4133万 | -0.82% | 11.67 | 1.14 |
| 03/15 | 1,953 | 1,955 | 1,919 | 1,940 | -1.02% | 82,300 | 1605億6558万 | 0% | 11.77 | 1.15 |
| 03/14 | 1,971 | 1,972 | 1,953 | 1,960 | -1.51% | 114,400 | 1622億2090万 | +1.08% | 11.89 | 1.16 |
| 03/13 | 1,948 | 1,990 | 1,946 | 1,990 | +1.79% | 178,600 | 1647億387万 | +2.63% | 12.07 | 1.18 |
| 03/12 | 1,968 | 1,968 | 1,943 | 1,955 | +1.03% | 86,900 | 1618億707万 | +0.67% | 11.86 | 1.16 |
| 03/09 | 1,938 | 1,959 | 1,923 | 1,935 | +0.94% | 174,100 | 1601億5176万 | -0.62% | 11.74 | 1.15 |
| 03/08 | 1,935 | 1,943 | 1,904 | 1,917 | +0.89% | 165,600 | 1586億6197万 | -1.84% | 11.63 | 1.14 |
| 03/07 | 1,871 | 1,916 | 1,868 | 1,900 | +0.85% | 164,200 | 1572億5495万 | -3.01% | 11.53 | 1.13 |
| 03/06 | 1,898 | 1,913 | 1,882 | 1,884 | +0.43% | 125,600 | 1559億3070万 | -4.17% | 11.43 | 1.12 |
| 03/05 | 1,871 | 1,882 | 1,862 | 1,876 | -0.37% | 105,800 | 1552億6858万 | -5.01% | 11.38 | 1.11 |
| 03/02 | 1,876 | 1,892 | 1,866 | 1,883 | -1.72% | 220,400 | 1558億4794万 | -5.04% | 11.42 | 1.12 |
| 03/01 | 1,951 | 1,952 | 1,912 | 1,916 | -2.69% | 153,900 | 1585億7921万 | -3.82% | 11.63 | 1.14 |
| 02/28 | 1,964 | 2,009 | 1,955 | 1,969 | -2.04% | 203,600 | 1629億6579万 | -1.6% | 11.95 | 1.17 |
| 02/27 | 2,018 | 2,035 | 2,001 | 2,010 | +0.35% | 154,000 | 1663億5919万 | +0.2% | 12.2 | 1.19 |
| 02/26 | 2,005 | 2,013 | 1,989 | 2,003 | +0.35% | 99,300 | 1657億7983万 | -0.35% | 12.15 | 1.19 |
| 02/23 | 1,995 | 2,004 | 1,981 | 1,996 | +0.96% | 64,400 | 1652億47万 | -0.89% | 12.11 | 1.19 |
| 02/22 | 1,960 | 1,988 | 1,959 | 1,977 | +0.41% | 130,200 | 1636億2792万 | -1.98% | 12 | 1.17 |
| 02/21 | 1,977 | 1,986 | 1,960 | 1,969 | -0.81% | 181,400 | 1629億6579万 | -2.62% | 11.95 | 1.17 |
| 02/20 | 1,966 | 1,994 | 1,964 | 1,985 | +0.86% | 182,200 | 1642億9004万 | -2.07% | 12.04 | 1.18 |
| 02/19 | 1,940 | 1,973 | 1,923 | 1,968 | +3.52% | 167,900 | 1628億8303万 | -3.1% | 11.94 | 1.17 |
| 02/16 | 1,904 | 1,927 | 1,901 | 1,901 | +0.05% | 196,200 | 1573億3772万 | -6.68% | 11.53 | 1.13 |
| 02/15 | 1,913 | 1,917 | 1,896 | 1,900 | -0.47% | 188,900 | 1572億5495万 | -7.14% | 11.53 | 1.13 |
| 02/14 | 1,924 | 1,947 | 1,892 | 1,909 | -0.62% | 228,200 | 1579億9985万 | -7.1% | 11.58 | 1.13 |
| 02/13 | 1,941 | 1,953 | 1,918 | 1,921 | +0.58% | 278,200 | 1589億9304万 | -6.97% | 11.66 | 1.14 |
| 02/09 | 1,876 | 1,931 | 1,866 | 1,910 | -0.31% | 401,300 | 1580億8261万 | -7.82% | 11.59 | 1.13 |
| 02/08 | 1,932 | 1,947 | 1,901 | 1,916 | -1.08% | 235,100 | 1585億7921万 | -7.88% | 11.63 | 1.14 |
| 02/07 | 1,991 | 2,012 | 1,937 | 1,937 | -0.72% | 171,400 | 1603億1729万 | -7.14% | 11.75 | 1.15 |
| 02/06 | 1,980 | 1,999 | 1,917 | 1,951 | -4.97% | 338,100 | 1614億7601万 | -6.65% | 11.84 | 1.16 |
| 02/05 | 2,056 | 2,074 | 2,036 | 2,053 | -1.53% | 293,000 | 1699億1812万 | -2% | 12.46 | 1.22 |
| 02/02 | 2,070 | 2,088 | 2,067 | 2,085 | -0.19% | 130,900 | 1725億6662万 | -0.48% | 12.65 | 1.24 |
| 02/01 | 2,062 | 2,089 | 2,056 | 2,089 | +1.41% | 153,800 | 1728億9768万 | -0.24% | 12.67 | 1.24 |
| 01/31 | 2,098 | 2,103 | 2,060 | 2,060 | -1.06% | 178,500 | 1704億9748万 | -1.53% | 12.5 | 1.22 |
| 01/30 | 2,108 | 2,113 | 2,077 | 2,082 | -0.81% | 153,600 | 1723億1832万 | -0.48% | 12.63 | 1.24 |
| 01/29 | 2,103 | 2,105 | 2,090 | 2,099 | +0.29% | 67,200 | 1737億2534万 | +0.38% | 12.74 | 1.25 |
| 01/26 | 2,106 | 2,111 | 2,093 | 2,093 | -0.71% | 104,400 | 1732億2875万 | +0.14% | 12.7 | 1.24 |
| 01/25 | 2,110 | 2,120 | 2,101 | 2,108 | -0.8% | 116,800 | 1744億7023万 | +0.91% | 12.79 | 1.25 |
| 01/24 | 2,113 | 2,144 | 2,113 | 2,125 | +0.81% | 145,000 | 1758億7725万 | +1.72% | 12.89 | 1.26 |
| 01/23 | 2,110 | 2,134 | 2,095 | 2,108 | +0.52% | 123,700 | 1744億7023万 | +0.96% | 12.79 | 1.25 |
| 01/22 | 2,100 | 2,102 | 2,084 | 2,097 | -0.52% | 67,300 | 1735億5981万 | +0.48% | 12.72 | 1.25 |
| 01/19 | 2,105 | 2,128 | 2,100 | 2,108 | +1.1% | 170,000 | 1744億7023万 | +1.1% | 12.79 | 1.25 |
| 01/18 | 2,113 | 2,123 | 2,081 | 2,085 | -0.14% | 155,400 | 1725億6662万 | +0.1% | 12.65 | 1.24 |
| 01/17 | 2,100 | 2,110 | 2,080 | 2,088 | -0.14% | 140,900 | 1728億1492万 | +0.24% | 12.67 | 1.24 |
| 01/16 | 2,095 | 2,099 | 2,089 | 2,091 | -0.19% | 55,900 | 1730億6322万 | +0.43% | 12.69 | 1.24 |
| 01/15 | 2,114 | 2,123 | 2,092 | 2,095 | -0.9% | 86,300 | 1733億9428万 | +0.67% | 12.71 | 1.24 |
| 01/12 | 2,121 | 2,125 | 2,103 | 2,114 | -0.52% | 114,000 | 1749億6683万 | +1.63% | 12.83 | 1.26 |
| 01/11 | 2,106 | 2,126 | 2,082 | 2,125 | +0.43% | 236,500 | 1758億7725万 | +2.26% | 12.89 | 1.26 |
| 01/10 | 2,170 | 2,173 | 2,115 | 2,116 | -2.08% | 155,800 | 1751億3236万 | +1.88% | 12.84 | 1.26 |
| 01/09 | 2,148 | 2,179 | 2,141 | 2,161 | +2.81% | 285,500 | 1788億5682万 | +4.09% | 13.11 | 1.28 |
| 01/05 | 2,109 | 2,116 | 2,086 | 2,102 | -0.14% | 130,900 | 1739億7364万 | +1.4% | 12.75 | 1.25 |
| 01/04 | 2,097 | 2,110 | 2,080 | 2,105 | +1.94% | 150,000 | 1742億2194万 | +1.64% | 12.77 | 1.25 |
| 2017 |
| 12/29 | 2,059 | 2,075 | 2,046 | 2,065 | +0.63% | 94,800 | 1709億1131万 | -0.19% | 12.53 | 1.23 |
| 12/28 | 2,054 | 2,079 | 2,045 | 2,052 | -0.82% | 113,400 | 1698億3535万 | -0.82% | 12.45 | 1.22 |
| 12/27 | 2,064 | 2,079 | 2,054 | 2,069 | +0.93% | 125,500 | 1712億4237万 | -0.1% | 12.55 | 1.23 |
| 12/26 | 2,061 | 2,075 | 2,041 | 2,050 | -0.49% | 114,600 | 1696億6982万 | -0.92% | 12.44 | 1.22 |
| 12/25 | 2,061 | 2,066 | 2,045 | 2,060 | +0.34% | 65,400 | 1704億9748万 | -0.29% | 12.5 | 1.22 |
| 12/22 | 2,046 | 2,065 | 2,044 | 2,053 | +0.1% | 172,500 | 1699億1812万 | -0.39% | 12.46 | 1.22 |
| 12/21 | 2,043 | 2,072 | 2,037 | 2,051 | -0.63% | 244,000 | 1697億5259万 | -0.29% | 12.44 | 1.22 |
| 12/20 | 2,059 | 2,068 | 2,034 | 2,064 | +0.24% | 220,100 | 1708億2854万 | +0.63% | 12.52 | 1.23 |
| 12/19 | 2,080 | 2,081 | 2,043 | 2,059 | -1.01% | 123,600 | 1704億1471万 | +0.49% | 12.49 | 1.22 |
| 12/18 | 2,094 | 2,094 | 2,072 | 2,080 | -0.53% | 108,800 | 1721億5279万 | +1.61% | 12.62 | 1.24 |
| 12/15 | 2,110 | 2,110 | 2,081 | 2,091 | -0.43% | 216,100 | 1730億6322万 | +2.25% | 12.69 | 1.24 |
| 12/14 | 2,094 | 2,100 | 2,081 | 2,100 | +0.67% | 186,600 | 1738億811万 | +2.79% | 12.74 | 1.25 |
| 12/13 | 2,075 | 2,093 | 2,072 | 2,086 | +1.21% | 179,200 | 1726億4939万 | +2.2% | 12.66 | 1.24 |
| 12/12 | 2,051 | 2,062 | 2,048 | 2,061 | +0.44% | 118,800 | 1705億8024万 | +1.08% | 12.5 | 1.22 |
| 12/11 | 2,077 | 2,080 | 2,038 | 2,052 | -1.44% | 97,500 | 1698億3535万 | +0.69% | 12.45 | 1.22 |
| 12/08 | 2,093 | 2,107 | 2,067 | 2,082 | +0.19% | 156,000 | 1723億1832万 | +2.21% | 12.63 | 1.24 |
| 12/07 | 2,043 | 2,083 | 2,038 | 2,078 | +1.71% | 158,300 | 1719億8726万 | +2.16% | 12.61 | 1.23 |
| 12/06 | 2,063 | 2,074 | 2,043 | 2,043 | -1.97% | 142,800 | 1690億9046万 | +0.64% | 12.4 | 1.21 |
| 12/05 | 2,065 | 2,089 | 2,051 | 2,084 | +0.68% | 172,200 | 1724億8386万 | +2.76% | 12.64 | 1.24 |
| 12/04 | 2,100 | 2,108 | 2,070 | 2,070 | -0.48% | 95,100 | 1713億2513万 | +2.22% | 12.56 | 1.23 |
| 12/01 | 2,100 | 2,109 | 2,076 | 2,080 | -0.57% | 75,000 | 1721億5279万 | +2.87% | 12.62 | 1.24 |
| 11/30 | 2,075 | 2,103 | 2,063 | 2,092 | +0.29% | 220,000 | 1731億4598万 | +3.67% | 12.69 | 1.24 |
| 11/29 | 2,080 | 2,091 | 2,053 | 2,086 | +0.92% | 137,200 | 1726億4939万 | +3.52% | 12.66 | 1.24 |
| 11/28 | 2,055 | 2,097 | 2,052 | 2,067 | +0.58% | 326,000 | 1710億7684万 | +2.84% | 12.54 | 1.23 |
| 11/27 | 2,066 | 2,068 | 2,044 | 2,055 | -0.63% | 93,400 | 1700億8365万 | +2.44% | 12.47 | 1.22 |
| 11/24 | 2,081 | 2,084 | 2,050 | 2,068 | -1.34% | 146,300 | 1711億5960万 | +3.3% | 12.55 | 1.23 |
| 11/22 | 2,050 | 2,107 | 2,043 | 2,096 | +4.43% | 530,300 | 1734億7704万 | +4.9% | 12.72 | 1.25 |
| 11/21 | 2,027 | 2,037 | 2,005 | 2,007 | +0.7% | 172,500 | 1661億1089万 | +0.7% | 12.18 | 1.19 |
| 11/20 | 1,933 | 1,999 | 1,928 | 1,993 | +2.89% | 234,900 | 1649億5217万 | 0% | 12.09 | 1.18 |
| 11/17 | 1,945 | 1,958 | 1,933 | 1,937 | +0.21% | 148,300 | 1603億1729万 | -2.61% | 11.75 | 1.15 |
| 11/16 | 1,895 | 1,947 | 1,877 | 1,933 | +1.74% | 232,400 | 1599億8622万 | -2.72% | 11.73 | 1.15 |
| 11/15 | 1,986 | 1,986 | 1,900 | 1,900 | -5.99% | 266,200 | 1572億5495万 | -4.28% | 11.53 | 1.13 |
| 11/14 | 2,115 | 2,115 | 1,985 | 2,021 | +0.3% | 330,800 | 1672億6961万 | +1.81% | 12.26 | 1.2 |
| 11/13 | 2,020 | 2,022 | 2,004 | 2,015 | -0.15% | 91,800 | 1667億7302万 | +1.77% | 12.23 | 1.2 |
| 11/10 | 2,027 | 2,040 | 2,014 | 2,018 | -1.94% | 142,600 | 1670億2131万 | +2.28% | 12.24 | 1.2 |
| 11/09 | 2,059 | 2,075 | 2,031 | 2,058 | +0.29% | 191,600 | 1703億3195万 | +4.68% | 12.49 | 1.22 |
| 11/08 | 2,045 | 2,053 | 2,029 | 2,052 | +0.98% | 185,400 | 1698億3535万 | +4.85% | 12.45 | 1.22 |
| 11/07 | 2,023 | 2,036 | 2,015 | 2,032 | -0.29% | 121,200 | 1681億8004万 | +4.26% | 12.33 | 1.21 |
| 11/06 | 2,018 | 2,041 | 2,013 | 2,038 | +1.19% | 149,900 | 1686億7663万 | +4.89% | 12.37 | 1.21 |
| 11/02 | 1,997 | 2,015 | 1,984 | 2,014 | +0.4% | 155,000 | 1666億9025万 | +4.08% | 12.22 | 1.2 |
| 11/01 | 1,994 | 2,011 | 1,983 | 2,006 | +0.65% | 224,900 | 1660億2813万 | +4.05% | 12.17 | 1.19 |
