株価チャート
2017/11/30～2018/04/26
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 |
| 04/26 | 1,010 | 1,012 | 998 | 1,006 | -0.69% | 19,000 | 210億4376万 | +3.18% | 14.01 | 1.01 |
| 04/25 | 1,002 | 1,013 | 995 | 1,013 | +1.1% | 21,400 | 211億9018万 | +4% | 14.11 | 1.01 |
| 04/24 | 999 | 1,002 | 994 | 1,002 | +0.3% | 16,100 | 209億6008万 | +2.87% | 13.96 | 1 |
| 04/23 | 1,009 | 1,010 | 997 | 999 | -0.89% | 16,100 | 208億9733万 | +2.67% | 13.92 | 1 |
| 04/20 | 984 | 1,017 | 973 | 1,008 | +2.44% | 46,000 | 210億8559万 | +3.6% | 14.04 | 1.01 |
| 04/19 | 966 | 999 | 965 | 984 | +0.92% | 37,100 | 205億8355万 | +1.13% | 13.71 | 0.98 |
| 04/18 | 958 | 978 | 958 | 975 | +1.77% | 14,800 | 203億9529万 | +0.1% | 13.58 | 0.98 |
| 04/17 | 968 | 971 | 952 | 958 | -0.83% | 13,900 | 200億3968万 | -1.54% | 13.34 | 0.96 |
| 04/16 | 966 | 971 | 965 | 966 | -0.92% | 15,000 | 202億703万 | -0.41% | 13.46 | 0.97 |
| 04/13 | 960 | 975 | 950 | 975 | +1.88% | 19,700 | 203億9529万 | +0.93% | 13.58 | 0.98 |
| 04/12 | 955 | 960 | 945 | 957 | -0.21% | 18,700 | 200億1876万 | -0.42% | 13.33 | 0.96 |
| 04/11 | 966 | 976 | 955 | 959 | -0.72% | 19,100 | 200億6060万 | +0.21% | 13.36 | 0.96 |
| 04/10 | 956 | 976 | 940 | 966 | +0.73% | 22,200 | 202億703万 | +1.47% | 13.46 | 0.97 |
| 04/09 | 962 | 987 | 951 | 959 | -0.42% | 28,500 | 200億6060万 | +1.16% | 13.36 | 0.96 |
| 04/06 | 987 | 987 | 961 | 963 | -2.53% | 18,000 | 201億4427万 | +2.12% | 13.41 | 0.96 |
| 04/05 | 977 | 1,005 | 961 | 988 | +2.7% | 32,400 | 206億6723万 | +5.33% | 13.76 | 0.99 |
| 04/04 | 960 | 980 | 960 | 962 | -4.28% | 54,700 | 201億2335万 | +3.22% | 13.4 | 0.96 |
| 04/03 | 1,020 | 1,025 | 986 | 1,005 | +2.03% | 72,400 | 210億2284万 | +8.3% | 14 | 1.01 |
| 04/02 | 948 | 997 | 948 | 985 | +5.12% | 81,500 | 206億447万 | +6.95% | 13.72 | 0.99 |
| 03/30 | 963 | 967 | 935 | 937 | -2.29% | 36,500 | 196億40万 | +2.4% | 11.25 | 0.94 |
| 03/29 | 932 | 960 | 916 | 959 | +2.13% | 54,700 | 200億6060万 | +5.27% | 11.51 | 0.96 |
| 03/28 | 916 | 960 | 906 | 939 | -3% | 123,200 | 196億4223万 | +3.76% | 11.27 | 0.94 |
| 03/27 | 959 | 973 | 947 | 968 | -1.43% | 97,300 | 202億4886万 | +7.44% | 11.62 | 0.97 |
| 03/26 | 955 | 988 | 955 | 982 | +2.08% | 48,000 | 205億4172万 | +9.72% | 11.79 | 0.98 |
| 03/23 | 956 | 978 | 945 | 962 | -2.83% | 58,500 | 201億2335万 | +8.33% | 11.55 | 0.96 |
| 03/22 | 1,004 | 1,047 | 985 | 990 | 0% | 160,500 | 207億906万 | +12.12% | 11.88 | 0.99 |
| 03/20 | 976 | 998 | 970 | 990 | +0.81% | 32,300 | 207億906万 | +13.14% | 11.88 | 0.99 |
| 03/19 | 984 | 999 | 975 | 982 | -2.29% | 39,600 | 205億4172万 | +13.13% | 11.79 | 0.98 |
| 03/16 | 998 | 1,015 | 983 | 1,005 | -1.18% | 46,800 | 210億2284万 | +16.86% | 12.06 | 1.01 |
| 03/15 | 995 | 1,023 | 957 | 1,017 | +1.5% | 106,500 | 212億7386万 | +19.37% | 12.21 | 1.02 |
| 03/14 | 938 | 1,025 | 927 | 1,002 | +5.81% | 125,400 | 209億6008万 | +19% | 12.03 | 1 |
| 03/13 | 885 | 947 | 885 | 947 | +7.01% | 94,400 | 198億958万 | +13.69% | 11.37 | 0.95 |
| 03/12 | 867 | 886 | 867 | 885 | +2.43% | 37,900 | 185億1265万 | +7.01% | 10.62 | 0.89 |
| 03/09 | 848 | 865 | 848 | 864 | +1.53% | 16,900 | 180億7336万 | +4.98% | 10.37 | 0.86 |
| 03/08 | 860 | 860 | 850 | 851 | -0.82% | 13,400 | 178億143万 | +3.65% | 10.21 | 0.85 |
| 03/07 | 846 | 859 | 845 | 858 | +1.42% | 20,700 | 179億4786万 | +4.89% | 10.3 | 0.86 |
| 03/06 | 846 | 848 | 842 | 846 | +0.12% | 7,200 | 176億9684万 | +3.68% | 10.15 | 0.85 |
| 03/05 | 845 | 849 | 842 | 845 | +0.36% | 13,100 | 176億7592万 | +3.81% | 10.14 | 0.85 |
| 03/02 | 840 | 844 | 836 | 842 | -0.24% | 10,200 | 176億1316万 | +3.57% | 10.11 | 0.84 |
| 03/01 | 844 | 846 | 840 | 844 | -0.12% | 15,300 | 176億5500万 | +3.94% | 10.13 | 0.84 |
| 02/28 | 844 | 846 | 840 | 845 | +0.24% | 15,300 | 176億7592万 | +4.32% | 10.14 | 0.85 |
| 02/27 | 840 | 843 | 838 | 843 | +0.24% | 12,900 | 176億3408万 | +4.2% | 10.12 | 0.84 |
| 02/26 | 841 | 841 | 831 | 841 | +1.33% | 18,600 | 175億9224万 | +4.08% | 10.09 | 0.84 |
| 02/23 | 838 | 838 | 827 | 830 | 0% | 9,100 | 173億6214万 | +2.85% | 9.96 | 0.83 |
| 02/22 | 826 | 841 | 826 | 830 | +0.48% | 24,700 | 173億6214万 | +2.85% | 9.96 | 0.83 |
| 02/21 | 820 | 829 | 820 | 826 | +0.61% | 35,900 | 172億7847万 | +2.48% | 9.91 | 0.83 |
| 02/20 | 813 | 826 | 811 | 821 | -0.36% | 45,100 | 171億7388万 | +1.86% | 9.85 | 0.82 |
| 02/19 | 820 | 827 | 810 | 824 | +1.35% | 26,600 | 172億3663万 | +2.36% | 9.89 | 0.82 |
| 02/16 | 813 | 823 | 805 | 813 | -1.33% | 36,700 | 170億653万 | +1.25% | 9.76 | 0.81 |
| 02/15 | 851 | 865 | 811 | 824 | +2.23% | 128,200 | 172億3663万 | +2.74% | 9.89 | 0.82 |
| 02/14 | 800 | 807 | 797 | 806 | -0.12% | 15,100 | 168億6011万 | +0.75% | 9.67 | 0.81 |
| 02/13 | 795 | 808 | 791 | 807 | +2.54% | 19,300 | 168億8102万 | +1% | 9.69 | 0.81 |
| 02/09 | 763 | 787 | 760 | 787 | -0.51% | 15,800 | 164億6266万 | -1.25% | 9.44 | 0.79 |
| 02/08 | 785 | 791 | 780 | 791 | +1.54% | 4,500 | 165億4633万 | -0.75% | 9.49 | 0.79 |
| 02/07 | 777 | 797 | 777 | 779 | +1.56% | 18,000 | 162億9531万 | -2.14% | 9.35 | 0.78 |
| 02/06 | 787 | 787 | 750 | 767 | -3.88% | 40,000 | 160億4429万 | -3.52% | 9.2 | 0.77 |
| 02/05 | 795 | 799 | 794 | 798 | -0.37% | 8,100 | 166億9276万 | +0.38% | 9.58 | 0.8 |
| 02/02 | 801 | 804 | 800 | 801 | +0.13% | 4,900 | 167億5551万 | +0.88% | 9.61 | 0.8 |
| 02/01 | 794 | 800 | 792 | 800 | +1.01% | 6,200 | 167億3460万 | +0.88% | 9.6 | 0.8 |
| 01/31 | 791 | 797 | 786 | 792 | -0.88% | 4,400 | 165億6725万 | +0.13% | 9.5 | 0.79 |
| 01/30 | 803 | 804 | 785 | 799 | -0.13% | 11,300 | 167億1368万 | +1.14% | 9.59 | 0.8 |
| 01/29 | 810 | 811 | 790 | 800 | -1.6% | 21,200 | 167億3460万 | +1.52% | 9.6 | 0.8 |
| 01/26 | 813 | 813 | 807 | 813 | +0.12% | 5,500 | 170億653万 | +3.3% | 9.76 | 0.81 |
| 01/25 | 811 | 812 | 810 | 812 | +0.12% | 3,000 | 169億8562万 | +3.44% | 9.75 | 0.81 |
| 01/24 | 815 | 815 | 810 | 811 | -0.49% | 4,800 | 169億6470万 | +3.58% | 9.73 | 0.81 |
| 01/23 | 813 | 816 | 810 | 815 | +0.25% | 10,300 | 170億4837万 | +4.35% | 9.78 | 0.82 |
| 01/22 | 817 | 817 | 810 | 813 | -0.49% | 13,800 | 170億653万 | +4.36% | 9.76 | 0.81 |
| 01/19 | 817 | 817 | 811 | 817 | -0.12% | 6,500 | 170億9021万 | +5.15% | 9.81 | 0.82 |
| 01/18 | 818 | 818 | 815 | 818 | 0% | 11,800 | 171億1113万 | +5.68% | 9.82 | 0.82 |
| 01/17 | 820 | 820 | 804 | 818 | -0.24% | 16,900 | 171億1113万 | +6.1% | 9.82 | 0.82 |
| 01/16 | 798 | 820 | 798 | 820 | +3.27% | 27,500 | 171億5296万 | +6.63% | 9.84 | 0.82 |
| 01/15 | 790 | 794 | 790 | 794 | +0.51% | 5,800 | 166億909万 | +3.66% | 9.53 | 0.79 |
| 01/12 | 791 | 792 | 786 | 790 | +0.77% | 9,800 | 165億2541万 | +3.4% | 9.48 | 0.79 |
| 01/11 | 775 | 798 | 775 | 784 | +1.29% | 23,400 | 163億9990万 | +2.89% | 9.41 | 0.78 |
| 01/10 | 770 | 774 | 770 | 774 | +0.52% | 9,300 | 161億9072万 | +1.71% | 9.29 | 0.77 |
| 01/09 | 770 | 770 | 768 | 770 | 0% | 16,800 | 161億705万 | +1.32% | 9.24 | 0.77 |
| 01/05 | 770 | 772 | 768 | 770 | 0% | 13,300 | 161億705万 | +1.45% | 9.24 | 0.77 |
| 01/04 | 770 | 770 | 769 | 770 | +0.13% | 13,400 | 161億705万 | +1.58% | 9.24 | 0.77 |
| 2017 |
| 12/29 | 768 | 769 | 766 | 769 | +0.26% | 5,500 | 160億8613万 | +1.59% | 9.23 | 0.73 |
| 12/28 | 769 | 769 | 760 | 767 | 0% | 7,000 | 160億4429万 | +1.46% | 9.2 | 0.73 |
| 12/27 | 764 | 768 | 764 | 767 | +0.39% | 4,400 | 160億4429万 | +1.46% | 9.2 | 0.73 |
| 12/26 | 768 | 768 | 764 | 764 | -0.52% | 8,500 | 159億8154万 | +1.19% | 9.17 | 0.72 |
| 12/25 | 767 | 769 | 763 | 768 | +0.39% | 9,800 | 160億6521万 | +1.86% | 9.22 | 0.73 |
| 12/22 | 765 | 768 | 760 | 765 | +0.66% | 9,700 | 160億246万 | +1.46% | 9.18 | 0.72 |
| 12/21 | 758 | 760 | 756 | 760 | 0% | 15,400 | 158億9787万 | +0.93% | 9.12 | 0.72 |
| 12/20 | 760 | 763 | 760 | 760 | -0.26% | 5,600 | 158億9787万 | +0.93% | 9.12 | 0.72 |
| 12/19 | 767 | 767 | 760 | 762 | -0.39% | 5,900 | 159億3970万 | +1.2% | 9.14 | 0.72 |
| 12/18 | 770 | 771 | 765 | 765 | -0.26% | 12,200 | 160億246万 | +1.73% | 9.18 | 0.72 |
| 12/15 | 765 | 767 | 760 | 767 | +0.66% | 10,700 | 160億4429万 | +1.99% | 9.2 | 0.73 |
| 12/14 | 760 | 762 | 760 | 762 | +0.53% | 9,100 | 159億3970万 | +1.46% | 9.14 | 0.72 |
| 12/13 | 757 | 758 | 756 | 758 | +0.4% | 6,300 | 158億5603万 | +0.93% | 9.1 | 0.72 |
| 12/12 | 753 | 755 | 753 | 755 | +0.53% | 6,900 | 157億9328万 | +0.53% | 9.06 | 0.71 |
| 12/11 | 751 | 753 | 751 | 751 | 0% | 4,900 | 157億960万 | 0% | 9.01 | 0.71 |
| 12/08 | 752 | 752 | 750 | 751 | 0% | 6,900 | 157億960万 | 0% | 9.01 | 0.71 |
| 12/07 | 751 | 751 | 747 | 751 | +0.13% | 6,400 | 157億960万 | 0% | 9.01 | 0.71 |
| 12/06 | 753 | 753 | 749 | 750 | 0% | 6,100 | 156億8868万 | -0.13% | 9 | 0.71 |
| 12/05 | 752 | 753 | 749 | 750 | 0% | 13,400 | 156億8868万 | -0.13% | 9 | 0.71 |
| 12/04 | 749 | 751 | 748 | 750 | +0.13% | 16,300 | 156億8868万 | 0% | 9 | 0.71 |
| 12/01 | 748 | 749 | 747 | 749 | +0.27% | 4,400 | 156億6777万 | -0.13% | 8.99 | 0.71 |
| 11/30 | 750 | 750 | 742 | 747 | -0.27% | 11,300 | 156億2593万 | -0.27% | 8.96 | 0.71 |
