株価チャート
2017/12/01～2018/04/27
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 |
| 04/27 | 1,560 | 1,577 | 1,538 | 1,567 | +0.64% | 112,100 | 273億6608万 | -2.73% | 46.31 | 5.16 |
| 04/26 | 1,618 | 1,619 | 1,548 | 1,557 | -2.99% | 233,300 | 271億9144万 | -2.99% | 46.01 | 5.13 |
| 04/25 | 1,701 | 1,712 | 1,605 | 1,605 | -6.25% | 251,400 | 280億2972万 | +0.31% | 47.43 | 5.29 |
| 04/24 | 1,752 | 1,761 | 1,710 | 1,712 | -2.56% | 101,800 | 298億9836万 | +7.4% | 50.59 | 5.64 |
| 04/23 | 1,793 | 1,831 | 1,753 | 1,757 | -0.96% | 212,400 | 306億8424万 | +10.99% | 51.92 | 5.79 |
| 04/20 | 1,740 | 1,788 | 1,734 | 1,774 | +1.66% | 97,000 | 309億8113万 | +12.92% | 52.42 | 5.84 |
| 04/19 | 1,805 | 1,806 | 1,745 | 1,745 | -2.84% | 101,700 | 304億7468万 | +11.86% | 51.57 | 5.75 |
| 04/18 | 1,783 | 1,817 | 1,751 | 1,796 | -0.17% | 187,600 | 313億6534万 | +15.87% | 53.07 | 5.91 |
| 04/17 | 1,740 | 1,822 | 1,735 | 1,799 | +2.74% | 310,100 | 314億1773万 | +17.05% | 53.16 | 5.92 |
| 04/16 | 1,811 | 1,819 | 1,706 | 1,751 | -3.31% | 235,500 | 305億7946万 | +14.97% | 51.74 | 5.77 |
| 04/13 | 1,778 | 1,822 | 1,757 | 1,811 | +1.68% | 371,100 | 316億2730万 | +19.85% | 53.52 | 5.96 |
| 04/12 | 1,740 | 1,790 | 1,704 | 1,781 | +2.71% | 500,200 | 311億338万 | +18.97% | 52.63 | 5.86 |
| 04/11 | 1,684 | 1,747 | 1,684 | 1,734 | +3.52% | 443,400 | 302億8257万 | +17% | 51.24 | 5.71 |
| 04/10 | 1,577 | 1,682 | 1,572 | 1,675 | +5.35% | 459,800 | 292億5220万 | +13.79% | 49.5 | 5.52 |
| 04/09 | 1,494 | 1,600 | 1,485 | 1,590 | +6% | 226,700 | 277億6776万 | +8.83% | 46.99 | 5.24 |
| 04/06 | 1,515 | 1,530 | 1,495 | 1,500 | 0% | 133,800 | 261億9600万 | +3.02% | 44.33 | 4.94 |
| 04/05 | 1,466 | 1,550 | 1,453 | 1,500 | +2.81% | 219,100 | 261億9600万 | +3.16% | 44.33 | 4.94 |
| 04/04 | 1,441 | 1,477 | 1,436 | 1,459 | +1.25% | 101,300 | 254億7997万 | +0.41% | 43.12 | 4.8 |
| 04/03 | 1,430 | 1,448 | 1,424 | 1,441 | -0.62% | 57,100 | 251億6562万 | -0.83% | 42.58 | 4.75 |
| 04/02 | 1,472 | 1,484 | 1,446 | 1,450 | -1.23% | 57,300 | 253億2280万 | -0.41% | 42.85 | 4.77 |
| 03/30 | 1,472 | 1,489 | 1,465 | 1,468 | +0.34% | 53,200 | 256億3715万 | +0.69% | 43.38 | 4.83 |
| 03/29 | 1,462 | 1,477 | 1,444 | 1,463 | +0.21% | 82,100 | 255億4983万 | +0.21% | 43.23 | 4.82 |
| 03/28 | 1,435 | 1,495 | 1,435 | 1,460 | +1.81% | 117,300 | 254億9744万 | -0.07% | 43.15 | 4.81 |
| 03/27 | 1,451 | 1,458 | 1,424 | 1,434 | -0.28% | 53,600 | 250億4337万 | -1.85% | 42.38 | 4.72 |
| 03/26 | 1,400 | 1,439 | 1,373 | 1,438 | +1.63% | 76,700 | 251億1323万 | -1.57% | 42.5 | 4.74 |
| 03/23 | 1,400 | 1,423 | 1,390 | 1,415 | -2.28% | 96,400 | 247億1156万 | -3.08% | 41.82 | 4.66 |
| 03/22 | 1,450 | 1,460 | 1,432 | 1,448 | -0.14% | 58,000 | 252億8787万 | -0.69% | 42.79 | 4.77 |
| 03/20 | 1,477 | 1,560 | 1,441 | 1,450 | +1.33% | 376,500 | 253億2280万 | -0.21% | 42.85 | 4.77 |
| 03/19 | 1,460 | 1,485 | 1,427 | 1,431 | -2.39% | 58,000 | 249億9098万 | -1.31% | 42.29 | 4.71 |
| 03/16 | 1,496 | 1,496 | 1,459 | 1,466 | -1.35% | 42,500 | 256億222万 | +1.24% | 43.32 | 4.83 |
| 03/15 | 1,510 | 1,511 | 1,474 | 1,486 | -1.39% | 34,800 | 259億5150万 | +2.77% | 43.91 | 4.89 |
| 03/14 | 1,462 | 1,508 | 1,462 | 1,507 | +2.24% | 55,600 | 263億1824万 | +4.51% | 44.53 | 4.96 |
| 03/13 | 1,438 | 1,480 | 1,438 | 1,474 | +1.59% | 62,500 | 257億4193万 | +2.57% | 43.56 | 4.85 |
| 03/12 | 1,450 | 1,478 | 1,438 | 1,451 | +0.48% | 66,900 | 253億4026万 | +0.76% | 42.88 | 4.78 |
| 03/09 | 1,510 | 1,510 | 1,437 | 1,444 | -1.03% | 74,100 | 252億1801万 | -0.14% | 42.67 | 4.75 |
| 03/08 | 1,415 | 1,461 | 1,415 | 1,459 | +3.62% | 57,600 | 254億7997万 | +0.41% | 43.12 | 4.8 |
| 03/07 | 1,411 | 1,433 | 1,393 | 1,408 | -4.28% | 138,800 | 245億8931万 | -3.5% | 41.61 | 4.64 |
| 03/06 | 1,447 | 1,474 | 1,425 | 1,471 | +3.81% | 64,900 | 256億8954万 | +0.2% | 43.47 | 4.84 |
| 03/05 | 1,464 | 1,479 | 1,401 | 1,417 | -3.21% | 146,800 | 247億4648万 | -4.06% | 41.87 | 4.67 |
| 03/02 | 1,408 | 1,465 | 1,400 | 1,464 | +1.88% | 71,500 | 255億6729万 | -1.61% | 43.26 | 4.82 |
| 03/01 | 1,470 | 1,472 | 1,437 | 1,437 | -2.71% | 83,300 | 250億9576万 | -3.94% | 42.47 | 4.73 |
| 02/28 | 1,456 | 1,491 | 1,456 | 1,477 | +0.07% | 38,900 | 257億9432万 | -1.73% | 43.65 | 4.86 |
| 02/27 | 1,510 | 1,520 | 1,463 | 1,476 | -2.12% | 91,500 | 257億7686万 | -2.12% | 43.62 | 4.86 |
| 02/26 | 1,518 | 1,540 | 1,508 | 1,508 | 0% | 52,700 | 263億3571万 | -0.2% | 44.56 | 4.97 |
| 02/23 | 1,516 | 1,522 | 1,495 | 1,508 | +0.13% | 55,300 | 263億3571万 | -0.26% | 44.56 | 4.97 |
| 02/22 | 1,487 | 1,530 | 1,482 | 1,506 | +1.35% | 81,000 | 263億78万 | -0.4% | 44.5 | 4.96 |
| 02/21 | 1,460 | 1,514 | 1,457 | 1,486 | +1.3% | 83,600 | 259億5150万 | -1.85% | 43.91 | 4.89 |
| 02/20 | 1,450 | 1,497 | 1,426 | 1,467 | +1.95% | 127,600 | 256億1968万 | -3.23% | 43.35 | 4.83 |
| 02/19 | 1,400 | 1,440 | 1,400 | 1,439 | +3.15% | 41,400 | 251億3069万 | -5.33% | 42.52 | 4.74 |
| 02/16 | 1,375 | 1,419 | 1,375 | 1,395 | +1.53% | 53,000 | 243億6228万 | -8.52% | 41.22 | 4.59 |
| 02/15 | 1,340 | 1,390 | 1,323 | 1,374 | +3.23% | 59,100 | 239億9553万 | -10.31% | 40.6 | 4.52 |
| 02/14 | 1,357 | 1,386 | 1,310 | 1,331 | -2.85% | 84,400 | 232億4458万 | -13.57% | 39.33 | 4.38 |
| 02/13 | 1,416 | 1,416 | 1,357 | 1,370 | -1.15% | 71,600 | 239億2568万 | -11.5% | 40.49 | 4.51 |
| 02/09 | 1,302 | 1,389 | 1,302 | 1,386 | -1.98% | 133,000 | 242億510万 | -10.87% | 40.96 | 4.56 |
| 02/08 | 1,401 | 1,429 | 1,382 | 1,414 | +2.09% | 86,700 | 246億9409万 | -9.36% | 41.79 | 4.66 |
| 02/07 | 1,461 | 1,481 | 1,381 | 1,385 | +0.29% | 144,800 | 241億8764万 | -11.45% | 40.93 | 4.56 |
| 02/06 | 1,440 | 1,460 | 1,306 | 1,381 | -10.9% | 445,700 | 241億1778万 | -11.98% | 40.81 | 4.55 |
| 02/05 | 1,550 | 1,583 | 1,548 | 1,550 | -3.67% | 105,600 | 270億6920万 | -1.59% | 45.8 | 5.1 |
| 02/02 | 1,620 | 1,623 | 1,589 | 1,609 | -0.62% | 47,700 | 280億9957万 | +2.42% | 47.55 | 5.3 |
| 02/01 | 1,615 | 1,633 | 1,601 | 1,619 | +0.68% | 71,100 | 282億7421万 | +3.38% | 47.84 | 5.33 |
| 01/31 | 1,600 | 1,629 | 1,589 | 1,608 | -0.43% | 96,000 | 280億8211万 | +2.88% | 47.52 | 5.3 |
| 01/30 | 1,690 | 1,696 | 1,607 | 1,615 | -4.61% | 218,600 | 282億436万 | +3.59% | 47.73 | 5.32 |
| 01/29 | 1,700 | 1,737 | 1,670 | 1,693 | -0.53% | 205,100 | 295億6655万 | +8.87% | 50.03 | 5.57 |
| 01/26 | 1,685 | 1,714 | 1,630 | 1,702 | +1.61% | 293,100 | 297億2372万 | +9.95% | 50.3 | 5.6 |
| 01/25 | 1,699 | 1,845 | 1,664 | 1,675 | +3.91% | 1,593,300 | 292億5220万 | +8.63% | 49.5 | 5.52 |
| 01/24 | 1,571 | 1,661 | 1,568 | 1,612 | +1.77% | 233,500 | 281億5196万 | +4.88% | 47.64 | 5.31 |
| 01/23 | 1,561 | 1,586 | 1,545 | 1,584 | +0.96% | 84,000 | 276億6297万 | +3.13% | 46.81 | 5.22 |
| 01/22 | 1,558 | 1,591 | 1,543 | 1,569 | +3.36% | 116,400 | 274億101万 | +2.21% | 46.37 | 5.17 |
| 01/19 | 1,515 | 1,527 | 1,515 | 1,518 | -0.13% | 29,100 | 265億1035万 | -1.17% | 44.86 | 5 |
| 01/18 | 1,555 | 1,555 | 1,518 | 1,520 | -1.49% | 58,300 | 265億4528万 | -1.3% | 44.92 | 5.01 |
| 01/17 | 1,545 | 1,560 | 1,526 | 1,543 | -0.19% | 64,300 | 269億4695万 | -0.06% | 45.6 | 5.08 |
| 01/16 | 1,552 | 1,561 | 1,536 | 1,546 | -0.83% | 48,700 | 269億9934万 | -0.06% | 45.69 | 5.09 |
| 01/15 | 1,563 | 1,570 | 1,552 | 1,559 | -0.26% | 41,200 | 272億2637万 | +0.58% | 46.07 | 5.13 |
| 01/12 | 1,572 | 1,585 | 1,563 | 1,563 | 0% | 42,000 | 272億9623万 | +0.77% | 46.19 | 5.15 |
| 01/11 | 1,570 | 1,615 | 1,561 | 1,563 | -1.2% | 109,400 | 272億9623万 | +0.58% | 46.19 | 5.15 |
| 01/10 | 1,556 | 1,615 | 1,553 | 1,582 | +2.39% | 223,600 | 276億2804万 | +1.54% | 46.75 | 5.21 |
| 01/09 | 1,535 | 1,555 | 1,517 | 1,545 | +0.98% | 87,200 | 269億8188万 | -1.02% | 45.66 | 5.09 |
| 01/05 | 1,508 | 1,537 | 1,500 | 1,530 | +0.99% | 93,700 | 267億1992万 | -2.3% | 45.21 | 5.04 |
| 01/04 | 1,536 | 1,540 | 1,511 | 1,515 | -0.07% | 75,500 | 264億5796万 | -3.63% | 44.77 | 4.99 |
| 2017 |
| 12/29 | 1,506 | 1,538 | 1,506 | 1,516 | +0.8% | 57,500 | 264億7542万 | -3.99% | 44.8 | 4.99 |
| 12/28 | 1,517 | 1,583 | 1,497 | 1,504 | -1.64% | 250,800 | 262億6585万 | -5.23% | 44.45 | 4.95 |
| 12/27 | 1,463 | 1,589 | 1,463 | 1,529 | +5.3% | 274,900 | 267億245万 | -4.2% | 45.18 | 5.03 |
| 12/26 | 1,490 | 1,500 | 1,450 | 1,452 | -2.62% | 235,300 | 253億5772万 | -9.31% | 42.91 | 4.78 |
| 12/25 | 1,528 | 1,535 | 1,491 | 1,491 | -3.43% | 164,400 | 260億3882万 | -7.16% | 44.06 | 4.91 |
| 12/22 | 1,495 | 1,556 | 1,493 | 1,544 | +3% | 200,600 | 269億6441万 | -4.1% | 45.63 | 5.08 |
| 12/21 | 1,505 | 1,512 | 1,485 | 1,499 | -0.73% | 119,500 | 261億7853万 | -7.01% | 44.3 | 4.94 |
| 12/20 | 1,526 | 1,526 | 1,506 | 1,510 | -1.44% | 106,800 | 263億7064万 | -6.5% | 44.62 | 4.97 |
| 12/19 | 1,530 | 1,540 | 1,525 | 1,532 | -0.45% | 91,000 | 267億5484万 | -5.43% | 45.27 | 5.04 |
| 12/18 | 1,562 | 1,566 | 1,535 | 1,539 | -1.47% | 86,800 | 268億7709万 | -5.23% | 45.48 | 5.07 |
| 12/15 | 1,576 | 1,577 | 1,559 | 1,562 | -0.7% | 55,100 | 272億7876万 | -4.11% | 46.16 | 5.14 |
| 12/14 | 1,575 | 1,601 | 1,571 | 1,573 | -0.44% | 65,100 | 274億7087万 | -3.79% | 46.48 | 5.18 |
| 12/13 | 1,572 | 1,595 | 1,572 | 1,580 | -0.06% | 47,500 | 275億9312万 | -3.54% | 46.69 | 5.2 |
| 12/12 | 1,620 | 1,641 | 1,580 | 1,581 | -2.29% | 117,900 | 276億1058万 | -3.71% | 46.72 | 5.21 |
| 12/11 | 1,555 | 1,618 | 1,555 | 1,618 | -0.37% | 173,200 | 282億5675万 | -1.76% | 47.81 | 5.33 |
| 12/08 | 1,637 | 1,639 | 1,610 | 1,624 | +0.06% | 66,000 | 283億6153万 | -1.69% | 47.99 | 5.35 |
| 12/07 | 1,611 | 1,629 | 1,604 | 1,623 | +1.18% | 52,300 | 283億4407万 | -2.05% | 47.96 | 5.34 |
| 12/06 | 1,591 | 1,628 | 1,582 | 1,604 | +0.06% | 79,000 | 280億1225万 | -3.49% | 47.4 | 5.28 |
| 12/05 | 1,601 | 1,620 | 1,582 | 1,603 | -1.35% | 93,700 | 279億9479万 | -3.9% | 47.37 | 5.28 |
| 12/04 | 1,689 | 1,690 | 1,621 | 1,625 | -2.52% | 129,100 | 283億7900万 | -2.93% | 48.02 | 5.35 |
| 12/01 | 1,656 | 1,693 | 1,652 | 1,667 | 0% | 67,700 | 291億1248万 | -0.66% | 49.26 | 5.49 |
