株価チャート
2017/10/02～2018/02/28
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 |
| 02/28 | 1,432 | 1,432 | 1,413 | 1,420 | -0.98% | 8,500 | 186億4346万 | -6.58% | 61.53 | 4.47 |
| 02/27 | 1,440 | 1,442 | 1,432 | 1,434 | -0.28% | 13,300 | 188億2727万 | -5.97% | 62.13 | 4.52 |
| 02/26 | 1,456 | 1,464 | 1,431 | 1,438 | -7.52% | 52,800 | 188億7978万 | -5.89% | 62.31 | 4.53 |
| 02/23 | 1,542 | 1,555 | 1,542 | 1,555 | +0.45% | 26,600 | 204億1590万 | +1.57% | 67.38 | 4.9 |
| 02/22 | 1,553 | 1,554 | 1,538 | 1,548 | -0.32% | 15,200 | 203億2400万 | +1.18% | 67.07 | 4.88 |
| 02/21 | 1,544 | 1,553 | 1,544 | 1,553 | +0.98% | 10,200 | 203億8964万 | +1.57% | 67.29 | 4.89 |
| 02/20 | 1,529 | 1,538 | 1,524 | 1,538 | +0.59% | 8,400 | 201億9270万 | +0.72% | 66.64 | 4.85 |
| 02/19 | 1,540 | 1,541 | 1,509 | 1,529 | -0.33% | 13,600 | 200億7454万 | +0.13% | 66.25 | 4.82 |
| 02/16 | 1,530 | 1,534 | 1,526 | 1,534 | +0.26% | 8,400 | 201億4019万 | +0.46% | 66.47 | 4.83 |
| 02/15 | 1,529 | 1,530 | 1,525 | 1,530 | +0.33% | 5,500 | 200億8767万 | +0.26% | 66.29 | 4.82 |
| 02/14 | 1,518 | 1,525 | 1,511 | 1,525 | 0% | 5,900 | 200億2203万 | 0% | 66.08 | 4.8 |
| 02/13 | 1,520 | 1,525 | 1,512 | 1,525 | +1.26% | 10,000 | 200億2203万 | +0.07% | 66.08 | 4.8 |
| 02/09 | 1,443 | 1,506 | 1,443 | 1,506 | +0.2% | 12,600 | 197億7257万 | -1.05% | 65.25 | 4.74 |
| 02/08 | 1,497 | 1,514 | 1,492 | 1,503 | +0.74% | 7,100 | 197億3318万 | -1.12% | 65.12 | 4.74 |
| 02/07 | 1,534 | 1,534 | 1,491 | 1,492 | +3.54% | 13,700 | 195億8876万 | -1.71% | 64.65 | 4.7 |
| 02/06 | 1,499 | 1,499 | 1,405 | 1,441 | -5.82% | 44,000 | 189億1917万 | -4.95% | 62.44 | 4.54 |
| 02/05 | 1,536 | 1,536 | 1,528 | 1,530 | -0.84% | 11,000 | 200億8767万 | +0.99% | 66.29 | 4.82 |
| 02/02 | 1,546 | 1,553 | 1,539 | 1,543 | -0.58% | 9,100 | 202億5835万 | +2.12% | 66.86 | 4.86 |
| 02/01 | 1,542 | 1,554 | 1,540 | 1,552 | +0.32% | 8,900 | 203億7651万 | +3.05% | 67.25 | 4.89 |
| 01/31 | 1,550 | 1,556 | 1,547 | 1,547 | -0.64% | 7,800 | 203億1087万 | +3.13% | 67.03 | 4.87 |
| 01/30 | 1,573 | 1,580 | 1,547 | 1,557 | -0.64% | 17,900 | 204億4216万 | +4.22% | 67.46 | 4.91 |
| 01/29 | 1,550 | 1,568 | 1,550 | 1,567 | +1.23% | 10,200 | 205億7345万 | +5.31% | 67.9 | 4.94 |
| 01/26 | 1,542 | 1,548 | 1,540 | 1,548 | +0.52% | 5,100 | 203億2400万 | +4.45% | 67.07 | 4.88 |
| 01/25 | 1,539 | 1,542 | 1,535 | 1,540 | +0.06% | 3,700 | 202億1896万 | +4.34% | 66.73 | 4.85 |
| 01/24 | 1,540 | 1,541 | 1,532 | 1,539 | 0% | 6,500 | 202億583万 | +4.69% | 66.68 | 4.85 |
| 01/23 | 1,535 | 1,545 | 1,535 | 1,539 | +0.65% | 5,400 | 202億583万 | +5.12% | 66.68 | 4.85 |
| 01/22 | 1,518 | 1,531 | 1,518 | 1,529 | +0.92% | 4,100 | 200億7454万 | +4.87% | 66.25 | 4.82 |
| 01/19 | 1,526 | 1,532 | 1,515 | 1,515 | -0.53% | 7,100 | 198億9073万 | +4.41% | 65.64 | 4.77 |
| 01/18 | 1,523 | 1,539 | 1,520 | 1,523 | +0.53% | 10,500 | 199億9577万 | +5.47% | 65.99 | 4.8 |
| 01/17 | 1,491 | 1,517 | 1,486 | 1,515 | +0.93% | 8,200 | 198億9073万 | +5.43% | 65.64 | 4.77 |
| 01/16 | 1,547 | 1,548 | 1,471 | 1,501 | -2.85% | 27,600 | 197億692万 | +4.89% | 65.04 | 4.73 |
| 01/15 | 1,548 | 1,549 | 1,536 | 1,545 | +1.11% | 9,800 | 202億8461万 | +8.5% | 66.94 | 4.87 |
| 01/12 | 1,515 | 1,529 | 1,510 | 1,528 | +1.6% | 12,200 | 200億6141万 | +7.91% | 66.21 | 4.81 |
| 01/11 | 1,500 | 1,508 | 1,500 | 1,504 | +0.27% | 10,200 | 197億4631万 | +6.82% | 65.17 | 4.74 |
| 01/10 | 1,499 | 1,500 | 1,490 | 1,500 | +0.07% | 9,300 | 196億9380万 | +6.99% | 64.99 | 4.73 |
| 01/09 | 1,495 | 1,500 | 1,485 | 1,499 | +1.28% | 9,800 | 196億8067万 | +7.38% | 64.95 | 4.72 |
| 01/05 | 1,479 | 1,484 | 1,472 | 1,480 | +0.68% | 4,500 | 194億3121万 | +6.47% | 64.13 | 4.66 |
| 01/04 | 1,464 | 1,477 | 1,464 | 1,470 | +1.45% | 12,900 | 192億9992万 | +6.21% | 63.69 | 4.63 |
| 2017 |
| 12/29 | 1,443 | 1,449 | 1,439 | 1,449 | +0.98% | 8,900 | 190億2421万 | +5.08% | 62.78 | 4.57 |
| 12/28 | 1,430 | 1,439 | 1,430 | 1,435 | +0.35% | 5,200 | 188億4040万 | +4.36% | 62.18 | 4.52 |
| 12/27 | 1,417 | 1,430 | 1,417 | 1,430 | +1.06% | 8,300 | 187億7475万 | +4.3% | 61.96 | 4.51 |
| 12/26 | 1,414 | 1,419 | 1,409 | 1,415 | 0% | 4,500 | 185億7781万 | +3.51% | 61.31 | 4.46 |
| 12/25 | 1,413 | 1,418 | 1,408 | 1,415 | +0.28% | 4,800 | 185億7781万 | +3.74% | 61.31 | 4.46 |
| 12/22 | 1,400 | 1,411 | 1,399 | 1,411 | +0.28% | 3,500 | 185億2530万 | +3.75% | 61.14 | 4.45 |
| 12/21 | 1,390 | 1,408 | 1,390 | 1,407 | +0.64% | 4,300 | 184億7278万 | +3.68% | 60.96 | 4.43 |
| 12/20 | 1,413 | 1,418 | 1,398 | 1,398 | -0.71% | 6,900 | 183億5462万 | +3.33% | 60.57 | 4.4 |
| 12/19 | 1,400 | 1,420 | 1,400 | 1,408 | +0.86% | 5,600 | 184億8591万 | +4.37% | 61.01 | 4.44 |
| 12/18 | 1,400 | 1,400 | 1,390 | 1,396 | -0.14% | 9,700 | 183億2836万 | +3.71% | 60.49 | 4.4 |
| 12/15 | 1,395 | 1,398 | 1,388 | 1,398 | +0.72% | 4,700 | 183億5462万 | +4.17% | 60.57 | 4.4 |
| 12/14 | 1,389 | 1,390 | 1,381 | 1,388 | +0.65% | 4,100 | 182億2332万 | +3.66% | 60.14 | 4.37 |
| 12/13 | 1,366 | 1,385 | 1,366 | 1,379 | +1.32% | 6,100 | 181億516万 | +3.22% | 59.75 | 4.34 |
| 12/12 | 1,360 | 1,364 | 1,357 | 1,361 | +0.44% | 5,700 | 178億6884万 | +2.1% | 58.97 | 4.29 |
| 12/11 | 1,350 | 1,355 | 1,348 | 1,355 | +0.59% | 5,300 | 177億9006万 | +1.8% | 58.71 | 4.27 |
| 12/08 | 1,347 | 1,348 | 1,341 | 1,347 | 0% | 2,900 | 176億8503万 | +1.43% | 58.36 | 4.24 |
| 12/07 | 1,342 | 1,347 | 1,340 | 1,347 | +0.37% | 3,300 | 176億8503万 | +1.51% | 58.36 | 4.24 |
| 12/06 | 1,348 | 1,348 | 1,341 | 1,342 | +0.15% | 1,200 | 176億1938万 | +1.28% | 58.15 | 4.23 |
| 12/05 | 1,338 | 1,348 | 1,338 | 1,340 | +0.15% | 3,300 | 175億9312万 | +1.28% | 58.06 | 4.22 |
| 12/04 | 1,340 | 1,347 | 1,336 | 1,338 | -0.37% | 4,800 | 175億6686万 | +1.21% | 57.98 | 4.22 |
| 12/01 | 1,348 | 1,350 | 1,336 | 1,343 | -0.07% | 6,000 | 176億3251万 | +1.74% | 58.19 | 4.23 |
| 11/30 | 1,348 | 1,350 | 1,343 | 1,344 | -0.3% | 2,700 | 176億4564万 | +1.9% | 58.24 | 4.23 |
| 11/29 | 1,345 | 1,350 | 1,344 | 1,348 | +0.22% | 5,700 | 176億9816万 | +2.35% | 58.41 | 4.25 |
| 11/28 | 1,345 | 1,345 | 1,340 | 1,345 | +0.07% | 2,700 | 176億5877万 | +2.28% | 58.28 | 4.24 |
| 11/27 | 1,349 | 1,350 | 1,341 | 1,344 | +0.15% | 4,300 | 176億4564万 | +2.36% | 58.24 | 4.23 |
| 11/24 | 1,342 | 1,345 | 1,340 | 1,342 | +0.22% | 4,300 | 176億1938万 | +2.36% | 58.15 | 4.23 |
| 11/22 | 1,333 | 1,339 | 1,333 | 1,339 | +0.53% | 2,200 | 175億7999万 | +2.29% | 58.02 | 4.22 |
| 11/21 | 1,340 | 1,340 | 1,327 | 1,332 | -0.08% | 2,600 | 174億8516万 | +1.83% | 57.71 | 4.2 |
| 11/20 | 1,329 | 1,339 | 1,328 | 1,333 | +0.6% | 3,300 | 174億9829万 | +1.99% | 57.75 | 4.2 |
| 11/17 | 1,315 | 1,329 | 1,315 | 1,325 | +0.76% | 3,000 | 173億9327万 | +1.53% | 57.4 | 4.17 |
| 11/16 | 1,311 | 1,315 | 1,309 | 1,315 | +0.31% | 2,200 | 172億6200万 | +0.77% | 56.97 | 4.14 |
| 11/15 | 1,315 | 1,315 | 1,310 | 1,311 | -0.38% | 2,300 | 172億949万 | +0.54% | 56.8 | 4.13 |
| 11/14 | 1,311 | 1,316 | 1,311 | 1,316 | +0.08% | 1,100 | 172億7513万 | +0.92% | 57.01 | 4.15 |
| 11/13 | 1,314 | 1,315 | 1,311 | 1,315 | 0% | 1,900 | 172億6200万 | +0.92% | 56.97 | 4.14 |
| 11/10 | 1,316 | 1,316 | 1,309 | 1,315 | +0.38% | 1,700 | 172億6200万 | +0.92% | 56.97 | 4.14 |
| 11/09 | 1,309 | 1,315 | 1,309 | 1,310 | +0.08% | 4,400 | 171億9637万 | +0.61% | 56.75 | 4.13 |
| 11/08 | 1,306 | 1,314 | 1,306 | 1,309 | +0.23% | 4,600 | 171億8324万 | +0.54% | 56.71 | 4.12 |
| 11/07 | 1,309 | 1,309 | 1,303 | 1,306 | +0.23% | 3,200 | 171億4386万 | +0.38% | 56.58 | 4.11 |
| 11/06 | 1,303 | 1,307 | 1,303 | 1,303 | +0.08% | 1,800 | 171億448万 | +0.15% | 56.45 | 4.1 |
| 11/02 | 1,305 | 1,308 | 1,300 | 1,302 | -0.15% | 2,300 | 170億9135万 | +0.08% | 56.41 | 4.1 |
| 11/01 | 1,301 | 1,304 | 1,299 | 1,304 | +0.23% | 2,800 | 171億1760万 | +0.31% | 56.49 | 4.11 |
| 10/31 | 1,301 | 1,301 | 1,298 | 1,301 | 0% | 1,800 | 170億7822万 | +0.08% | 56.36 | 4.1 |
| 10/30 | 1,301 | 1,302 | 1,299 | 1,301 | -0.08% | 3,200 | 170億7822万 | +0.15% | 56.36 | 4.1 |
| 10/27 | 1,303 | 1,304 | 1,301 | 1,302 | -0.08% | 1,400 | 170億9135万 | +0.31% | 56.41 | 4.1 |
| 10/26 | 1,304 | 1,304 | 1,296 | 1,303 | +0.23% | 3,300 | 171億448万 | +0.46% | 56.45 | 4.1 |
| 10/25 | 1,302 | 1,302 | 1,300 | 1,300 | 0% | 1,700 | 170億6510万 | +0.31% | 56.32 | 4.1 |
| 10/24 | 1,300 | 1,301 | 1,296 | 1,300 | +0.31% | 3,000 | 170億6510万 | +0.39% | 56.32 | 4.1 |
| 10/23 | 1,300 | 1,302 | 1,296 | 1,296 | -0.15% | 2,800 | 170億1259万 | +0.15% | 56.15 | 4.08 |
| 10/20 | 1,300 | 1,300 | 1,295 | 1,298 | 0% | 1,800 | 170億3884万 | +0.31% | 56.23 | 4.09 |
| 10/19 | 1,296 | 1,300 | 1,296 | 1,298 | +0.08% | 2,900 | 170億3884万 | +0.46% | 56.23 | 4.09 |
| 10/18 | 1,302 | 1,302 | 1,297 | 1,297 | -0.46% | 3,300 | 170億2571万 | +0.46% | 56.19 | 4.09 |
| 10/17 | 1,302 | 1,304 | 1,299 | 1,303 | -0.08% | 2,100 | 171億448万 | +1.01% | 56.45 | 4.1 |
| 10/16 | 1,300 | 1,305 | 1,298 | 1,304 | +0.23% | 4,100 | 171億1760万 | +1.16% | 56.49 | 4.11 |
| 10/13 | 1,303 | 1,305 | 1,298 | 1,301 | -0.15% | 3,900 | 170億7822万 | +1.09% | 56.36 | 4.1 |
| 10/12 | 1,310 | 1,310 | 1,303 | 1,303 | -0.08% | 7,100 | 171億448万 | +1.32% | 56.45 | 4.1 |
| 10/11 | 1,304 | 1,306 | 1,304 | 1,304 | +0.08% | 2,400 | 171億1760万 | +1.48% | 56.49 | 4.11 |
| 10/10 | 1,303 | 1,310 | 1,303 | 1,303 | 0% | 3,000 | 171億448万 | +1.48% | 56.45 | 4.1 |
| 10/06 | 1,303 | 1,305 | 1,302 | 1,303 | -0.08% | 1,800 | 171億448万 | +1.64% | 56.45 | 4.1 |
| 10/05 | 1,303 | 1,310 | 1,303 | 1,304 | +0.08% | 4,500 | 171億1760万 | +1.8% | 56.49 | 4.11 |
| 10/04 | 1,305 | 1,308 | 1,303 | 1,303 | +0.23% | 3,600 | 171億448万 | +1.88% | 56.45 | 4.1 |
| 10/03 | 1,299 | 1,303 | 1,295 | 1,300 | +0.15% | 2,300 | 170億6510万 | +1.72% | 56.32 | 4.1 |
| 10/02 | 1,298 | 1,299 | 1,294 | 1,298 | +0.23% | 2,900 | 170億3884万 | +1.72% | 56.23 | 4.09 |
