株価チャート
2017/12/15～2018/05/16
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 |
| 05/16 | 1,052 | 1,065 | 1,052 | 1,062 | +0.95% | 107,400 | 610億1512万 | -3.01% | 18.04 | 0.78 |
| 05/15 | 1,066 | 1,066 | 1,030 | 1,052 | -1.31% | 300,500 | 604億4059万 | -4.01% | 17.87 | 0.77 |
| 05/14 | 1,091 | 1,105 | 1,060 | 1,066 | -2.65% | 271,000 | 612億4493万 | -2.83% | 18.11 | 0.78 |
| 05/11 | 1,099 | 1,106 | 1,091 | 1,095 | -0.45% | 100,100 | 629億1107万 | -0.18% | 18.6 | 0.8 |
| 05/10 | 1,097 | 1,105 | 1,092 | 1,100 | +0.09% | 73,900 | 631億9834万 | +0.36% | 18.69 | 0.81 |
| 05/09 | 1,114 | 1,114 | 1,094 | 1,099 | -0.72% | 110,100 | 631億4088万 | +0.55% | 18.67 | 0.81 |
| 05/08 | 1,120 | 1,123 | 1,102 | 1,107 | -0.27% | 309,000 | 636億51万 | +1.47% | 18.81 | 0.81 |
| 05/07 | 1,110 | 1,117 | 1,108 | 1,110 | +0.27% | 204,400 | 637億7287万 | +1.93% | 18.86 | 0.81 |
| 05/02 | 1,115 | 1,115 | 1,097 | 1,107 | -0.45% | 106,400 | 636億51万 | +2.03% | 18.81 | 0.81 |
| 05/01 | 1,104 | 1,114 | 1,097 | 1,112 | +0.18% | 141,400 | 638億8777万 | +2.87% | 18.89 | 0.82 |
| 04/27 | 1,100 | 1,110 | 1,094 | 1,110 | +1.37% | 136,100 | 637億7287万 | +3.06% | 18.86 | 0.81 |
| 04/26 | 1,090 | 1,097 | 1,083 | 1,095 | +0.92% | 154,400 | 629億1107万 | +2.15% | 18.6 | 0.8 |
| 04/25 | 1,083 | 1,091 | 1,076 | 1,085 | -0.82% | 149,000 | 623億3654万 | +1.5% | 18.43 | 0.8 |
| 04/24 | 1,091 | 1,102 | 1,090 | 1,094 | -0.64% | 96,900 | 628億5362万 | +2.53% | 18.59 | 0.8 |
| 04/23 | 1,100 | 1,103 | 1,090 | 1,101 | -0.09% | 115,100 | 632億5579万 | +3.48% | 18.71 | 0.81 |
| 04/20 | 1,106 | 1,115 | 1,102 | 1,102 | -0.63% | 165,800 | 623億753万 | +3.86% | 18.42 | 0.79 |
| 04/19 | 1,105 | 1,111 | 1,096 | 1,109 | +0.82% | 159,300 | 627億331万 | +4.72% | 18.54 | 0.8 |
| 04/18 | 1,105 | 1,116 | 1,099 | 1,100 | -0.54% | 187,300 | 621億9445万 | +4.17% | 18.39 | 0.79 |
| 04/17 | 1,107 | 1,114 | 1,102 | 1,106 | -0.63% | 173,000 | 625億3369万 | +5.03% | 18.49 | 0.8 |
| 04/16 | 1,096 | 1,114 | 1,094 | 1,113 | +1.55% | 106,100 | 629億2947万 | +6% | 18.61 | 0.8 |
| 04/13 | 1,088 | 1,100 | 1,084 | 1,096 | +1.01% | 174,900 | 619億6829万 | +4.68% | 18.32 | 0.79 |
| 04/12 | 1,083 | 1,091 | 1,076 | 1,085 | +1.78% | 150,800 | 613億4634万 | +3.73% | 18.14 | 0.78 |
| 04/11 | 1,093 | 1,098 | 1,062 | 1,066 | -2.74% | 152,000 | 602億7207万 | +2.01% | 17.82 | 0.77 |
| 04/10 | 1,111 | 1,113 | 1,096 | 1,096 | -1.53% | 280,200 | 619億6829万 | +4.78% | 18.32 | 0.79 |
| 04/09 | 1,120 | 1,136 | 1,111 | 1,113 | +2.68% | 574,600 | 629億2947万 | +6.51% | 18.61 | 0.8 |
| 04/06 | 1,088 | 1,094 | 1,084 | 1,084 | -0.09% | 168,100 | 612億8980万 | +3.93% | 18.12 | 0.78 |
| 04/05 | 1,094 | 1,097 | 1,078 | 1,085 | +1.78% | 258,200 | 613億4634万 | +3.93% | 18.14 | 0.78 |
| 04/04 | 1,048 | 1,071 | 1,040 | 1,066 | +1.81% | 184,700 | 602億7207万 | +2.11% | 17.82 | 0.77 |
| 04/03 | 1,043 | 1,054 | 1,039 | 1,047 | 0% | 191,900 | 591億9781万 | +0.1% | 17.5 | 0.76 |
| 04/02 | 1,047 | 1,053 | 1,042 | 1,047 | +0.19% | 133,700 | 591億9781万 | -0.19% | 17.5 | 0.76 |
| 03/30 | 1,045 | 1,048 | 1,027 | 1,045 | +0.29% | 214,600 | 590億8472万 | -0.57% | 17.47 | 0.75 |
| 03/29 | 1,037 | 1,042 | 1,025 | 1,042 | +2.16% | 266,500 | 589億1510万 | -1.04% | 17.42 | 0.75 |
| 03/28 | 1,001 | 1,022 | 995 | 1,020 | +1.19% | 293,700 | 576億7121万 | -3.32% | 17.05 | 0.74 |
| 03/27 | 996 | 1,011 | 972 | 1,008 | +0.9% | 453,600 | 569億9273万 | -4.82% | 16.85 | 0.73 |
| 03/26 | 998 | 1,000 | 980 | 999 | -0.2% | 279,800 | 564億8387万 | -6.02% | 16.7 | 0.72 |
| 03/23 | 1,006 | 1,008 | 1,000 | 1,001 | -1.77% | 344,700 | 565億9695万 | -6.1% | 16.73 | 0.72 |
| 03/22 | 1,023 | 1,024 | 1,011 | 1,019 | -0.1% | 163,400 | 573億8942万 | -4.59% | 16.95 | 0.73 |
| 03/20 | 1,018 | 1,020 | 1,010 | 1,020 | +0.1% | 176,000 | 574億4574万 | -4.58% | 16.97 | 0.73 |
| 03/19 | 1,034 | 1,034 | 1,019 | 1,019 | -2.21% | 193,600 | 573億8942万 | -4.86% | 16.95 | 0.73 |
| 03/16 | 1,038 | 1,042 | 1,027 | 1,042 | +0.29% | 252,800 | 586億8477万 | -2.8% | 17.34 | 0.75 |
| 03/15 | 1,031 | 1,044 | 1,026 | 1,039 | +0.78% | 167,700 | 585億1581万 | -3.17% | 17.29 | 0.75 |
| 03/14 | 1,027 | 1,032 | 1,017 | 1,031 | 0% | 195,600 | 580億6525万 | -4% | 17.15 | 0.74 |
| 03/13 | 1,030 | 1,032 | 1,023 | 1,031 | -0.48% | 203,800 | 580億6525万 | -4.18% | 17.15 | 0.74 |
| 03/12 | 1,050 | 1,050 | 1,031 | 1,036 | -0.86% | 234,800 | 583億4685万 | -3.99% | 17.24 | 0.74 |
| 03/09 | 1,051 | 1,056 | 1,042 | 1,045 | -0.76% | 194,500 | 588億5373万 | -3.51% | 17.39 | 0.75 |
| 03/08 | 1,070 | 1,070 | 1,050 | 1,053 | -2.41% | 177,500 | 593億428万 | -3.04% | 17.52 | 0.76 |
| 03/07 | 1,070 | 1,103 | 1,067 | 1,079 | +0.09% | 200,200 | 607億6858万 | -0.92% | 17.95 | 0.77 |
| 03/06 | 1,083 | 1,083 | 1,072 | 1,078 | -0.19% | 102,400 | 607億1226万 | -1.19% | 17.94 | 0.77 |
| 03/05 | 1,071 | 1,086 | 1,071 | 1,080 | +0.84% | 183,100 | 608億2490万 | -1.19% | 17.97 | 0.78 |
| 03/02 | 1,076 | 1,079 | 1,064 | 1,071 | -1.29% | 128,800 | 603億1803万 | -2.28% | 17.82 | 0.77 |
| 03/01 | 1,100 | 1,106 | 1,085 | 1,085 | -1.81% | 129,500 | 611億650万 | -1.18% | 18.05 | 0.78 |
| 02/28 | 1,114 | 1,125 | 1,105 | 1,105 | -0.45% | 149,400 | 622億3289万 | +0.45% | 18.39 | 0.79 |
| 02/27 | 1,116 | 1,121 | 1,109 | 1,110 | -0.54% | 169,400 | 625億1448万 | +0.82% | 18.47 | 0.8 |
| 02/26 | 1,116 | 1,129 | 1,113 | 1,116 | +0.9% | 99,100 | 628億5240万 | +1.27% | 18.57 | 0.8 |
| 02/23 | 1,090 | 1,112 | 1,090 | 1,106 | +2.03% | 108,500 | 622億8921万 | +0.27% | 18.4 | 0.79 |
| 02/22 | 1,093 | 1,102 | 1,081 | 1,084 | -1.81% | 116,000 | 610億5018万 | -1.81% | 18.04 | 0.78 |
| 02/21 | 1,102 | 1,110 | 1,096 | 1,104 | -0.81% | 130,200 | 604億1133万 | -0.27% | 17.84 | 0.77 |
| 02/20 | 1,113 | 1,115 | 1,102 | 1,113 | +0.54% | 103,000 | 609億382万 | +0.27% | 17.99 | 0.78 |
| 02/19 | 1,074 | 1,112 | 1,073 | 1,107 | +3.65% | 206,800 | 605億7550万 | -0.45% | 17.89 | 0.77 |
| 02/16 | 1,066 | 1,075 | 1,061 | 1,068 | +1.62% | 146,000 | 584億4140万 | -4.13% | 17.26 | 0.74 |
| 02/15 | 1,053 | 1,062 | 1,046 | 1,051 | -0.38% | 212,300 | 575億1115万 | -6.08% | 16.98 | 0.73 |
| 02/14 | 1,032 | 1,073 | 1,032 | 1,055 | -0.38% | 246,800 | 577億3003万 | -6.22% | 17.05 | 0.74 |
| 02/13 | 1,086 | 1,086 | 1,032 | 1,059 | +0.28% | 406,500 | 579億4892万 | -6.28% | 17.11 | 0.74 |
| 02/09 | 1,064 | 1,067 | 1,051 | 1,056 | -1.49% | 169,800 | 577億8475万 | -6.96% | 17.07 | 0.74 |
| 02/08 | 1,067 | 1,077 | 1,067 | 1,072 | +0.56% | 133,100 | 586億6028万 | -5.96% | 17.32 | 0.75 |
| 02/07 | 1,093 | 1,100 | 1,065 | 1,066 | -0.19% | 223,400 | 583億3196万 | -6.82% | 17.23 | 0.74 |
| 02/06 | 1,081 | 1,081 | 1,056 | 1,068 | -3.87% | 436,800 | 584億4140万 | -6.89% | 17.26 | 0.74 |
| 02/05 | 1,123 | 1,131 | 1,108 | 1,111 | -1.86% | 224,900 | 607億9438万 | -3.48% | 17.95 | 0.77 |
| 02/02 | 1,125 | 1,136 | 1,122 | 1,132 | 0% | 111,500 | 619億4351万 | -1.82% | 18.29 | 0.79 |
| 02/01 | 1,126 | 1,132 | 1,117 | 1,132 | +1.34% | 204,400 | 619億4351万 | -1.91% | 18.29 | 0.79 |
| 01/31 | 1,125 | 1,140 | 1,117 | 1,117 | -0.36% | 261,500 | 611億2270万 | -3.21% | 18.05 | 0.78 |
| 01/30 | 1,141 | 1,149 | 1,114 | 1,121 | -1.75% | 336,100 | 613億4158万 | -2.94% | 18.12 | 0.78 |
| 01/29 | 1,149 | 1,150 | 1,134 | 1,141 | -0.7% | 232,300 | 624億3599万 | -1.3% | 18.44 | 0.8 |
| 01/26 | 1,134 | 1,160 | 1,131 | 1,149 | +1.77% | 265,000 | 628億7375万 | -0.61% | 18.57 | 0.8 |
| 01/25 | 1,128 | 1,132 | 1,124 | 1,129 | -0.53% | 114,900 | 617億7934万 | -2.25% | 18.24 | 0.79 |
| 01/24 | 1,132 | 1,138 | 1,123 | 1,135 | +0.89% | 193,200 | 621億767万 | -1.9% | 18.34 | 0.79 |
| 01/23 | 1,135 | 1,137 | 1,121 | 1,125 | -0.62% | 314,400 | 615億6046万 | -2.93% | 18.18 | 0.78 |
| 01/22 | 1,134 | 1,139 | 1,121 | 1,132 | -0.18% | 225,100 | 608億2343万 | -2.5% | 17.96 | 0.77 |
| 01/19 | 1,137 | 1,137 | 1,117 | 1,134 | -0.79% | 338,600 | 609億3089万 | -2.49% | 17.99 | 0.78 |
| 01/18 | 1,155 | 1,156 | 1,140 | 1,143 | -0.78% | 401,900 | 614億1447万 | -1.89% | 18.13 | 0.78 |
| 01/17 | 1,165 | 1,165 | 1,144 | 1,152 | -1.62% | 379,900 | 618億9805万 | -1.29% | 18.28 | 0.79 |
| 01/16 | 1,171 | 1,182 | 1,167 | 1,171 | +0.43% | 186,200 | 629億1894万 | +0.34% | 18.58 | 0.8 |
| 01/15 | 1,172 | 1,178 | 1,165 | 1,166 | -0.43% | 109,900 | 626億5028万 | 0% | 18.5 | 0.8 |
| 01/12 | 1,188 | 1,188 | 1,170 | 1,171 | -1.84% | 180,600 | 629億1894万 | +0.52% | 18.58 | 0.8 |
| 01/11 | 1,188 | 1,197 | 1,177 | 1,193 | +0.59% | 244,700 | 641億102万 | +2.49% | 18.93 | 0.82 |
| 01/10 | 1,194 | 1,196 | 1,184 | 1,186 | -0.59% | 120,900 | 637億2490万 | +2.15% | 18.82 | 0.81 |
| 01/09 | 1,194 | 1,206 | 1,184 | 1,193 | +0.68% | 195,300 | 641億102万 | +3.02% | 18.93 | 0.82 |
| 01/05 | 1,190 | 1,203 | 1,180 | 1,185 | +0.94% | 186,900 | 636億7117万 | +2.69% | 18.8 | 0.81 |
| 01/04 | 1,172 | 1,175 | 1,166 | 1,174 | +0.51% | 171,800 | 630億8013万 | +2.26% | 18.62 | 0.8 |
| 2017 |
| 12/29 | 1,156 | 1,179 | 1,156 | 1,168 | +1.04% | 166,700 | 627億5774万 | +2.19% | 18.53 | 0.8 |
| 12/28 | 1,155 | 1,163 | 1,150 | 1,156 | +0.17% | 111,800 | 621億1297万 | +1.58% | 18.34 | 0.79 |
| 12/27 | 1,160 | 1,160 | 1,148 | 1,154 | -0.35% | 109,300 | 620億551万 | +1.76% | 18.31 | 0.79 |
| 12/26 | 1,159 | 1,160 | 1,144 | 1,158 | +0.26% | 120,800 | 622億2043万 | +2.48% | 18.37 | 0.79 |
| 12/25 | 1,147 | 1,161 | 1,140 | 1,155 | +1.23% | 316,700 | 620億5924万 | +2.58% | 18.32 | 0.79 |
| 12/22 | 1,138 | 1,148 | 1,133 | 1,141 | +0.62% | 189,400 | 613億701万 | +1.78% | 18.1 | 0.78 |
| 12/21 | 1,144 | 1,146 | 1,128 | 1,134 | -0.79% | 154,800 | 606億2770万 | +1.34% | 17.9 | 0.77 |
| 12/20 | 1,143 | 1,154 | 1,134 | 1,143 | 0% | 136,800 | 611億887万 | +2.33% | 18.04 | 0.78 |
| 12/19 | 1,146 | 1,157 | 1,143 | 1,143 | -0.09% | 122,900 | 611億887万 | +2.42% | 18.04 | 0.78 |
| 12/18 | 1,166 | 1,169 | 1,142 | 1,144 | -1.72% | 369,200 | 611億6233万 | +2.79% | 18.06 | 0.78 |
| 12/15 | 1,174 | 1,185 | 1,163 | 1,164 | -1.77% | 310,000 | 622億3160万 | +4.77% | 18.37 | 0.79 |
