株価チャート
2017/09/25～2018/02/21
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 |
| 02/21 | 1,015 | 1,026 | 1,013 | 1,024 | +0.99% | 84,100 | 285億6960万 | -6.06% | 146.22 | 0.95 |
| 02/20 | 1,016 | 1,018 | 1,002 | 1,014 | +0.1% | 60,900 | 282億9060万 | -7.48% | 144.79 | 0.94 |
| 02/19 | 1,012 | 1,014 | 1,003 | 1,013 | +1.2% | 76,200 | 282億6270万 | -8.16% | 144.65 | 0.94 |
| 02/16 | 994 | 1,002 | 992 | 1,001 | +1.01% | 106,400 | 279億2790万 | -9.74% | 142.93 | 0.93 |
| 02/15 | 1,000 | 1,000 | 988 | 991 | +0.41% | 81,500 | 276億4890万 | -11.2% | 141.5 | 0.92 |
| 02/14 | 1,000 | 1,003 | 983 | 987 | -1% | 145,500 | 275億3730万 | -12.03% | 140.93 | 0.92 |
| 02/13 | 1,019 | 1,019 | 996 | 997 | -0.7% | 140,500 | 278億1630万 | -11.77% | 142.36 | 0.92 |
| 02/09 | 1,012 | 1,012 | 983 | 1,004 | -2.9% | 185,200 | 280億1160万 | -11.7% | 143.36 | 0.93 |
| 02/08 | 1,040 | 1,045 | 1,027 | 1,034 | +0.1% | 107,500 | 288億4860万 | -9.62% | 147.64 | 0.96 |
| 02/07 | 1,082 | 1,082 | 1,033 | 1,033 | -1.99% | 198,700 | 288億2070万 | -10.17% | 147.5 | 0.96 |
| 02/06 | 1,105 | 1,105 | 1,044 | 1,054 | -6.31% | 149,100 | 294億660万 | -8.74% | 150.5 | 0.98 |
| 02/05 | 1,130 | 1,131 | 1,118 | 1,125 | -1.14% | 80,800 | 313億8750万 | -3.02% | 160.64 | 1.04 |
| 02/02 | 1,145 | 1,148 | 1,138 | 1,138 | -0.61% | 32,500 | 317億5020万 | -1.98% | 162.49 | 1.06 |
| 02/01 | 1,135 | 1,147 | 1,134 | 1,145 | +1.24% | 46,000 | 319億4550万 | -1.46% | 163.49 | 1.06 |
| 01/31 | 1,150 | 1,151 | 1,131 | 1,131 | -1.82% | 61,800 | 315億5490万 | -2.67% | 161.5 | 1.05 |
| 01/30 | 1,166 | 1,166 | 1,150 | 1,152 | -0.95% | 36,600 | 321億4080万 | -0.95% | 164.49 | 1.07 |
| 01/29 | 1,168 | 1,168 | 1,162 | 1,163 | +0.17% | 20,300 | 324億4770万 | 0% | 166.06 | 1.08 |
| 01/26 | 1,160 | 1,168 | 1,159 | 1,161 | +0.35% | 30,000 | 323億9190万 | -0.09% | 165.78 | 1.08 |
| 01/25 | 1,163 | 1,165 | 1,157 | 1,157 | -0.94% | 32,300 | 322億8030万 | -0.43% | 165.21 | 1.07 |
| 01/24 | 1,168 | 1,169 | 1,161 | 1,168 | +0.6% | 24,500 | 325億8720万 | +0.52% | 166.78 | 1.08 |
| 01/23 | 1,163 | 1,173 | 1,158 | 1,161 | +0.87% | 32,700 | 323億9190万 | 0% | 165.78 | 1.08 |
| 01/22 | 1,154 | 1,156 | 1,149 | 1,151 | +0.35% | 31,100 | 321億1290万 | -0.86% | 164.35 | 1.07 |
| 01/19 | 1,147 | 1,153 | 1,143 | 1,147 | +0.09% | 37,700 | 320億130万 | -1.21% | 163.78 | 1.06 |
| 01/18 | 1,156 | 1,159 | 1,146 | 1,146 | -0.52% | 47,600 | 319億7340万 | -1.38% | 163.64 | 1.06 |
| 01/17 | 1,169 | 1,169 | 1,150 | 1,152 | -1.45% | 66,800 | 321億4080万 | -0.86% | 164.49 | 1.07 |
| 01/16 | 1,185 | 1,185 | 1,168 | 1,169 | -1.35% | 46,900 | 326億1510万 | +0.6% | 166.92 | 1.08 |
| 01/15 | 1,188 | 1,195 | 1,182 | 1,185 | +0.34% | 61,300 | 330億6150万 | +2.07% | 169.21 | 1.1 |
| 01/12 | 1,168 | 1,188 | 1,166 | 1,181 | +0.68% | 75,300 | 329億4990万 | +1.9% | 168.63 | 1.1 |
| 01/11 | 1,150 | 1,179 | 1,148 | 1,173 | +2.36% | 108,900 | 327億2670万 | +1.3% | 167.49 | 1.09 |
| 01/10 | 1,144 | 1,153 | 1,133 | 1,146 | -2.39% | 165,000 | 319億7340万 | -0.95% | 163.64 | 1.06 |
| 01/09 | 1,188 | 1,188 | 1,168 | 1,174 | -0.51% | 88,800 | 327億5460万 | +1.47% | 167.64 | 1.09 |
| 01/05 | 1,187 | 1,189 | 1,178 | 1,180 | -0.34% | 30,900 | 329億2200万 | +2.08% | 168.49 | 1.09 |
| 01/04 | 1,182 | 1,187 | 1,174 | 1,184 | +0.25% | 39,500 | 330億3360万 | +2.69% | 169.06 | 1.1 |
| 2017 |
| 12/29 | 1,163 | 1,183 | 1,152 | 1,181 | +1.55% | 58,300 | 329億4990万 | +2.61% | 168.63 | 1.1 |
| 12/28 | 1,172 | 1,172 | 1,155 | 1,163 | -0.77% | 22,100 | 324億4770万 | +1.22% | 166.06 | 1.08 |
| 12/27 | 1,158 | 1,172 | 1,150 | 1,172 | +1.74% | 40,700 | 326億9880万 | +2.18% | 167.35 | 1.09 |
| 12/26 | 1,148 | 1,154 | 1,148 | 1,152 | +0.17% | 27,800 | 321億4080万 | +0.52% | 164.49 | 1.07 |
| 12/25 | 1,153 | 1,156 | 1,145 | 1,150 | -0.52% | 22,600 | 320億8500万 | +0.52% | 164.21 | 1.07 |
| 12/22 | 1,153 | 1,159 | 1,147 | 1,156 | -0.26% | 25,600 | 322億5240万 | +1.14% | 165.07 | 1.07 |
| 12/21 | 1,138 | 1,159 | 1,136 | 1,159 | +1.85% | 36,000 | 323億3610万 | +1.49% | 165.49 | 1.07 |
| 12/20 | 1,150 | 1,153 | 1,133 | 1,138 | -0.61% | 51,300 | 317億5020万 | -0.18% | 162.49 | 1.06 |
| 12/19 | 1,155 | 1,155 | 1,144 | 1,145 | -0.78% | 32,800 | 319億4550万 | +0.35% | 163.49 | 1.06 |
| 12/18 | 1,160 | 1,164 | 1,153 | 1,154 | -0.26% | 24,400 | 321億9660万 | +0.96% | 164.78 | 1.07 |
| 12/15 | 1,161 | 1,161 | 1,150 | 1,157 | -0.34% | 36,300 | 322億8030万 | +1.14% | 165.21 | 1.07 |
| 12/14 | 1,150 | 1,166 | 1,150 | 1,161 | +1.13% | 35,600 | 323億9190万 | +1.31% | 165.78 | 1.08 |
| 12/13 | 1,163 | 1,163 | 1,142 | 1,148 | -0.78% | 39,100 | 320億2920万 | +0.09% | 163.92 | 1.06 |
| 12/12 | 1,167 | 1,168 | 1,153 | 1,157 | -0.69% | 43,300 | 322億8030万 | +0.7% | 165.21 | 1.07 |
| 12/11 | 1,155 | 1,165 | 1,150 | 1,165 | +1.48% | 30,200 | 325億350万 | +1.22% | 166.35 | 1.08 |
| 12/08 | 1,135 | 1,155 | 1,135 | 1,148 | -0.09% | 49,100 | 320億2920万 | -0.35% | 163.92 | 1.06 |
| 12/07 | 1,144 | 1,155 | 1,142 | 1,149 | +0.79% | 31,100 | 320億5710万 | -0.43% | 164.07 | 1.07 |
| 12/06 | 1,140 | 1,147 | 1,132 | 1,140 | -0.44% | 43,600 | 318億600万 | -1.38% | 162.78 | 1.06 |
| 12/05 | 1,149 | 1,149 | 1,138 | 1,145 | -0.78% | 45,400 | 319億4550万 | -1.12% | 163.49 | 1.06 |
| 12/04 | 1,158 | 1,170 | 1,151 | 1,154 | +0.26% | 53,700 | 321億9660万 | -0.52% | 164.78 | 1.07 |
| 12/01 | 1,152 | 1,159 | 1,143 | 1,151 | +0.09% | 43,300 | 321億1290万 | -0.95% | 164.35 | 1.07 |
| 11/30 | 1,143 | 1,154 | 1,136 | 1,150 | +1.14% | 49,800 | 320億8500万 | -1.12% | 164.19 | 1.07 |
| 11/29 | 1,125 | 1,142 | 1,125 | 1,137 | +1.52% | 39,200 | 317億2230万 | -2.4% | 162.33 | 1.05 |
| 11/28 | 1,112 | 1,123 | 1,107 | 1,120 | -0.71% | 60,800 | 312億4800万 | -4.03% | 159.91 | 1.04 |
| 11/27 | 1,134 | 1,135 | 1,118 | 1,128 | -0.53% | 86,500 | 314億7120万 | -3.59% | 161.05 | 1.05 |
| 11/24 | 1,114 | 1,139 | 1,105 | 1,134 | +1.89% | 97,600 | 316億3860万 | -3.32% | 161.91 | 1.05 |
| 11/22 | 1,130 | 1,133 | 1,113 | 1,113 | -1.59% | 83,000 | 310億5270万 | -5.36% | 158.91 | 1.03 |
| 11/21 | 1,118 | 1,134 | 1,109 | 1,131 | +1.07% | 86,300 | 315億5490万 | -4.07% | 161.48 | 1.05 |
| 11/20 | 1,111 | 1,121 | 1,103 | 1,119 | +0.54% | 73,700 | 312億2010万 | -5.33% | 159.76 | 1.04 |
| 11/17 | 1,130 | 1,134 | 1,113 | 1,113 | -1.15% | 73,600 | 310億5270万 | -6.08% | 158.91 | 1.03 |
| 11/16 | 1,124 | 1,135 | 1,124 | 1,126 | +0.18% | 56,400 | 314億1540万 | -5.22% | 160.76 | 1.04 |
| 11/15 | 1,160 | 1,162 | 1,124 | 1,124 | -3.19% | 83,300 | 313億5960万 | -5.55% | 160.48 | 1.04 |
| 11/14 | 1,185 | 1,185 | 1,156 | 1,161 | -1.78% | 91,900 | 323億9190万 | -2.68% | 165.76 | 1.08 |
| 11/13 | 1,190 | 1,191 | 1,178 | 1,182 | -0.67% | 76,500 | 329億7780万 | -1.17% | 168.76 | 1.1 |
| 11/10 | 1,190 | 1,196 | 1,189 | 1,190 | -0.58% | 48,300 | 332億100万 | -0.67% | 169.9 | 1.1 |
| 11/09 | 1,196 | 1,205 | 1,189 | 1,197 | +0.25% | 87,600 | 333億9630万 | -0.25% | 170.9 | 1.11 |
| 11/08 | 1,197 | 1,203 | 1,193 | 1,194 | -0.83% | 45,100 | 333億1260万 | -0.5% | 170.47 | 1.11 |
| 11/07 | 1,192 | 1,204 | 1,188 | 1,204 | +1.09% | 48,700 | 335億9160万 | +0.25% | 171.9 | 1.12 |
| 11/06 | 1,197 | 1,197 | 1,190 | 1,191 | -0.5% | 42,900 | 332億2890万 | -1.16% | 170.04 | 1.1 |
| 11/02 | 1,200 | 1,203 | 1,195 | 1,197 | -0.42% | 44,900 | 333億9630万 | -0.99% | 170.9 | 1.11 |
| 11/01 | 1,203 | 1,207 | 1,195 | 1,202 | +0.33% | 59,600 | 335億3580万 | -0.83% | 171.62 | 1.11 |
| 10/31 | 1,192 | 1,199 | 1,189 | 1,198 | +0.67% | 35,200 | 334億2420万 | -1.32% | 171.04 | 1.11 |
| 10/30 | 1,202 | 1,202 | 1,189 | 1,190 | -0.42% | 61,000 | 332億100万 | -2.14% | 169.9 | 1.1 |
| 10/27 | 1,193 | 1,202 | 1,191 | 1,195 | +0.17% | 40,600 | 333億4050万 | -1.89% | 170.62 | 1.11 |
| 10/26 | 1,188 | 1,194 | 1,181 | 1,193 | +0.59% | 48,800 | 332億8470万 | -2.13% | 170.33 | 1.11 |
| 10/25 | 1,213 | 1,213 | 1,185 | 1,186 | -1.82% | 87,700 | 330億8940万 | -2.87% | 169.33 | 1.1 |
| 10/24 | 1,199 | 1,213 | 1,195 | 1,208 | +1.51% | 66,100 | 337億320万 | -1.31% | 172.47 | 1.12 |
| 10/23 | 1,200 | 1,201 | 1,190 | 1,190 | +0.08% | 48,000 | 332億100万 | -2.94% | 169.9 | 1.1 |
| 10/20 | 1,192 | 1,194 | 1,185 | 1,189 | -0.59% | 59,700 | 331億7310万 | -3.1% | 169.76 | 1.1 |
| 10/19 | 1,204 | 1,204 | 1,194 | 1,196 | -0.58% | 42,700 | 333億6840万 | -2.61% | 170.76 | 1.11 |
| 10/18 | 1,200 | 1,217 | 1,200 | 1,203 | +0.08% | 39,100 | 335億6370万 | -2.04% | 171.76 | 1.12 |
| 10/17 | 1,206 | 1,209 | 1,195 | 1,202 | -0.08% | 63,300 | 335億3580万 | -2.2% | 171.62 | 1.11 |
| 10/16 | 1,190 | 1,217 | 1,190 | 1,203 | +1.52% | 101,600 | 335億6370万 | -2.12% | 171.76 | 1.12 |
| 10/13 | 1,200 | 1,200 | 1,180 | 1,185 | -0.67% | 90,200 | 330億6150万 | -3.66% | 169.19 | 1.1 |
| 10/12 | 1,198 | 1,199 | 1,188 | 1,193 | +0.76% | 37,500 | 332億8470万 | -3.17% | 170.33 | 1.11 |
| 10/11 | 1,200 | 1,201 | 1,182 | 1,184 | -1.33% | 92,400 | 330億3360万 | -3.97% | 169.05 | 1.1 |
| 10/10 | 1,212 | 1,216 | 1,200 | 1,200 | -1.64% | 80,700 | 334億8000万 | -2.83% | 171.33 | 1.11 |
| 10/06 | 1,244 | 1,244 | 1,214 | 1,220 | -1.53% | 86,200 | 340億3800万 | -1.29% | 174.19 | 1.13 |
| 10/05 | 1,235 | 1,242 | 1,227 | 1,239 | +0.57% | 55,200 | 345億6810万 | +0.16% | 176.9 | 1.15 |
| 10/04 | 1,210 | 1,237 | 1,210 | 1,232 | +1.82% | 127,900 | 343億7280万 | -0.48% | 175.9 | 1.14 |
| 10/03 | 1,224 | 1,233 | 1,203 | 1,210 | -0.82% | 117,300 | 337億5900万 | -2.34% | 172.76 | 1.12 |
| 10/02 | 1,232 | 1,247 | 1,211 | 1,220 | -6.01% | 273,300 | 340億3800万 | -1.69% | 174.19 | 1.13 |
| 09/29 | 1,280 | 1,304 | 1,272 | 1,298 | +1.41% | 60,100 | 362億1420万 | +4.42% | 185.32 | 1.2 |
| 09/28 | 1,275 | 1,280 | 1,261 | 1,280 | +0.47% | 27,600 | 357億1200万 | +3.14% | 182.75 | 1.19 |
| 09/27 | 1,274 | 1,274 | 1,254 | 1,274 | 0% | 35,400 | 355億4460万 | +2.74% | 181.9 | 1.18 |
| 09/26 | 1,241 | 1,276 | 1,241 | 1,274 | +2.82% | 68,400 | 355億4460万 | +2.82% | 181.9 | 1.18 |
| 09/25 | 1,235 | 1,242 | 1,232 | 1,239 | +0.81% | 21,700 | 345億6810万 | +0.08% | 176.9 | 1.15 |
