株価チャート
2016/04/01～2018/02/23
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 |
| 02/23 | 1,066 | 1,086 | 1,065 | 1,082 | +2.17% | 2,917,000 | 1541億5418万 | +2.85% | 13.2 | 0.81 |
| 02/16 | 1,077 | 1,082 | 1,047 | 1,059 | -0.84% | 2,351,100 | 1508億7733万 | +0.95% | 12.92 | 0.8 |
| 02/09 | 1,081 | 1,087 | 1,043 | 1,068 | -2.02% | 3,852,800 | 1521億5958万 | +2.2% | 13.03 | 0.8 |
| 02/02 | 1,095 | 1,098 | 1,079 | 1,090 | +0.28% | 2,918,800 | 1552億9395万 | +4.71% | 13.3 | 0.82 |
| 01/26 | 1,077 | 1,092 | 1,065 | 1,087 | +1.4% | 2,798,600 | 1548億6654万 | +4.92% | 13.26 | 0.82 |
| 01/19 | 1,061 | 1,080 | 1,057 | 1,072 | +2% | 3,058,900 | 1527億2946万 | +3.98% | 13.08 | 0.81 |
| 01/12 | 1,062 | 1,062 | 1,040 | 1,051 | -0.76% | 3,388,600 | 1497億3756万 | +2.34% | 12.83 | 0.79 |
| 01/05 | 1,062 | 1,064 | 1,050 | 1,059 | +0.86% | 1,973,100 | 1508億7733万 | +3.42% | 12.92 | 0.8 |
| 2017 |
| 12/29 | 1,097 | 1,117 | 1,027 | 1,050 | -4.2% | 5,217,900 | 1495億9509万 | +2.94% | 12.81 | 0.79 |
| 12/22 | 1,093 | 1,113 | 1,079 | 1,096 | +0.83% | 1,988,600 | 1561億4878万 | +7.87% | 13.37 | 0.82 |
| 12/15 | 1,100 | 1,104 | 1,077 | 1,087 | -1% | 1,618,500 | 1548億6654万 | +7.41% | 13.26 | 0.82 |
| 12/08 | 1,090 | 1,110 | 1,086 | 1,098 | +0.83% | 2,707,900 | 1564億3372万 | +8.93% | 13.4 | 0.83 |
| 12/01 | 1,053 | 1,092 | 1,052 | 1,089 | +3.42% | 2,661,400 | 1551億5148万 | +8.79% | 13.29 | 0.82 |
| 11/24 | 1,024 | 1,060 | 1,021 | 1,053 | +2.93% | 1,708,500 | 1500億2250万 | +5.72% | 13.07 | 0.81 |
| 11/17 | 1,062 | 1,062 | 1,016 | 1,023 | -3.67% | 1,661,100 | 1457億4836万 | +3.02% | 12.7 | 0.78 |
| 11/10 | 1,051 | 1,083 | 1,046 | 1,062 | +1.14% | 2,997,900 | 1513億475万 | +7.06% | 13.18 | 0.81 |
| 11/02 | 1,042 | 1,051 | 1,032 | 1,050 | +0.48% | 3,104,400 | 1495億9509万 | +6.06% | 13.03 | 0.8 |
| 10/27 | 1,039 | 1,050 | 1,028 | 1,045 | +1.85% | 1,980,400 | 1488億8273万 | +5.66% | 12.97 | 0.8 |
| 10/20 | 1,020 | 1,047 | 1,018 | 1,026 | +1.18% | 3,405,400 | 1461億7577万 | +4.06% | 12.74 | 0.79 |
| 10/13 | 1,004 | 1,020 | 1,002 | 1,014 | +0.5% | 2,466,200 | 1444億6612万 | +3.05% | 12.59 | 0.78 |
| 10/06 | 1,006 | 1,027 | 988 | 1,009 | -0.69% | 4,237,400 | 1437億5376万 | +2.75% | 12.53 | 0.77 |
| 09/29 | 1,023 | 1,035 | 1,001 | 1,016 | -0.2% | 2,571,300 | 1447億5106万 | +3.67% | 12.61 | 0.78 |
| 09/22 | 1,020 | 1,030 | 1,011 | 1,018 | +0.2% | 1,932,300 | 1450億3600万 | +3.88% | 12.64 | 0.78 |
| 09/15 | 1,002 | 1,019 | 993 | 1,016 | +2.42% | 2,331,900 | 1447億5106万 | +3.67% | 12.61 | 0.78 |
| 09/08 | 982 | 1,002 | 965 | 992 | +0.51% | 2,279,900 | 1413億3174万 | +1.12% | 12.31 | 0.76 |
| 09/01 | 963 | 994 | 946 | 987 | +2.07% | 3,752,400 | 1406億1938万 | +0.51% | 12.25 | 0.76 |
| 08/25 | 958 | 969 | 955 | 967 | +0.94% | 2,046,200 | 1377億6995万 | -1.73% | 12 | 0.74 |
| 08/18 | 972 | 978 | 956 | 958 | -2.04% | 2,527,400 | 1364億8771万 | -2.74% | 11.89 | 0.73 |
| 08/10 | 971 | 981 | 963 | 978 | +1.03% | 2,001,900 | 1393億3714万 | -0.81% | 12.14 | 0.75 |
| 08/04 | 968 | 969 | 954 | 968 | -0.21% | 3,398,600 | 1379億1243万 | -1.93% | 12.01 | 0.74 |
| 07/28 | 967 | 978 | 956 | 970 | +0.73% | 2,953,500 | 1381億9737万 | -1.72% | 12.04 | 0.74 |
| 07/21 | 959 | 978 | 950 | 963 | +0.21% | 3,141,100 | 1372億7万 | -2.53% | 11.95 | 0.74 |
| 07/14 | 965 | 965 | 952 | 961 | +0.1% | 3,339,000 | 1369億1512万 | -2.93% | 11.93 | 0.74 |
| 07/07 | 965 | 998 | 955 | 960 | -2.54% | 6,066,200 | 1367億7265万 | -3.23% | 11.91 | 0.73 |
| 06/30 | 981 | 990 | 965 | 985 | +0.41% | 3,741,000 | 1403億3444万 | -1.1% | 12.23 | 0.75 |
| 06/23 | 944 | 983 | 930 | 981 | +4.14% | 5,364,300 | 1397億6456万 | -1.9% | 12.18 | 0.75 |
| 06/16 | 947 | 956 | 938 | 942 | -0.74% | 2,771,400 | 1342億817万 | -6.08% | 11.69 | 0.72 |
| 06/09 | 985 | 990 | 943 | 949 | -4.33% | 3,597,100 | 1352億547万 | -5.57% | 11.78 | 0.73 |
| 06/02 | 995 | 995 | 970 | 992 | +0.2% | 2,493,800 | 1413億3174万 | -1.49% | 12.31 | 0.76 |
| 05/26 | 1,025 | 1,026 | 979 | 990 | -3.23% | 3,505,000 | 1410億4680万 | -1.69% | 12.41 | 0.77 |
| 05/19 | 996 | 1,023 | 996 | 1,023 | +1.79% | 2,544,900 | 1457億4836万 | +1.39% | 12.83 | 0.79 |
| 05/12 | 987 | 1,005 | 985 | 1,005 | +3.08% | 3,175,300 | 1431億8387万 | -0.3% | 12.6 | 0.78 |
| 05/02 | 971 | 981 | 965 | 975 | +0.41% | 1,348,400 | 1389億973万 | -3.08% | 12.23 | 0.75 |
| 04/28 | 990 | 991 | 964 | 971 | -0.51% | 3,651,400 | 1383億3984万 | -3.19% | 12.18 | 0.75 |
| 04/21 | 959 | 977 | 958 | 976 | +1.56% | 3,595,200 | 1390億4917万 | -2.4% | 12.24 | 0.75 |
| 04/14 | 1,022 | 1,033 | 958 | 961 | -5.04% | 5,537,300 | 1369億1214万 | -3.71% | 12.05 | 0.74 |
| 04/07 | 1,030 | 1,038 | 999 | 1,012 | -1.46% | 2,692,700 | 1441億7803万 | +1.5% | 12.69 | 0.78 |
| 03/31 | 1,014 | 1,051 | 1,009 | 1,027 | +0.1% | 2,317,600 | 1463億1506万 | +3.53% | 12.88 | 0.79 |
| 03/24 | 1,024 | 1,034 | 1,010 | 1,026 | -0.58% | 1,937,800 | 1461億7259万 | +4.06% | 12.87 | 0.79 |
| 03/17 | 1,015 | 1,035 | 1,009 | 1,032 | +1.57% | 2,592,100 | 1470億2740万 | +5.31% | 12.94 | 0.8 |
| 03/10 | 998 | 1,020 | 997 | 1,016 | +1.6% | 2,299,800 | 1447億4790万 | +4.31% | 12.74 | 0.79 |
| 03/03 | 979 | 1,016 | 977 | 1,000 | +2.15% | 3,938,400 | 1424億6841万 | +3.41% | 12.54 | 0.77 |
| 02/24 | 999 | 1,009 | 978 | 979 | -2% | 3,404,700 | 1394億7657万 | +1.87% | 11.97 | 0.77 |
| 02/17 | 984 | 1,013 | 980 | 999 | +2.25% | 3,570,200 | 1423億1353万 | +4.72% | 11.76 | 0.76 |
| 02/10 | 996 | 996 | 959 | 977 | -1.21% | 4,638,500 | 1391億7950万 | +3.28% | 11.5 | 0.74 |
| 02/03 | 1,024 | 1,030 | 980 | 989 | -2.75% | 3,859,500 | 1408億8897万 | +5.32% | 11.64 | 0.75 |
| 01/27 | 1,021 | 1,027 | 1,000 | 1,017 | -0.59% | 3,248,700 | 1448億7774万 | +9.12% | 11.97 | 0.78 |
| 01/20 | 1,045 | 1,053 | 1,013 | 1,023 | -2.66% | 3,734,300 | 1457億3142万 | +10.71% | 12.04 | 0.78 |
| 01/13 | 1,095 | 1,095 | 1,032 | 1,051 | -4.02% | 5,149,700 | 1497億2015万 | +14.49% | 12.37 | 0.8 |
| 01/06 | 1,036 | 1,108 | 1,028 | 1,095 | +5.49% | 5,312,400 | 1559億8817万 | +20.2% | 12.89 | 0.83 |
| 2016 |
| 12/30 | 1,015 | 1,089 | 1,012 | 1,038 | +3.49% | 6,305,800 | 1478億6824万 | +14.82% | 12.22 | 0.79 |
| 12/22 | 995 | 1,026 | 995 | 1,003 | +0.91% | 2,613,000 | 1428億8232万 | +11.57% | 11.81 | 0.76 |
| 12/16 | 1,005 | 1,027 | 994 | 994 | -1.19% | 4,062,800 | 1416億22万 | +11.31% | 11.7 | 0.76 |
| 12/09 | 1,010 | 1,019 | 989 | 1,006 | -2.04% | 4,808,800 | 1433億968万 | +13.8% | 11.84 | 0.77 |
| 12/02 | 1,017 | 1,041 | 1,010 | 1,027 | +1.58% | 5,395,800 | 1523億6059万 | +17.64% | 12.59 | 0.82 |
| 11/25 | 958 | 1,015 | 954 | 1,011 | +6.2% | 4,219,700 | 1436億1860万 | +17.15% | 11.87 | 0.77 |
| 11/18 | 903 | 953 | 900 | 952 | +6.37% | 3,328,000 | 1352億3730万 | +11.35% | 11.18 | 0.72 |
| 11/11 | 909 | 921 | 876 | 895 | -1% | 4,470,600 | 1271億4011万 | +5.42% | 10.51 | 0.68 |
| 11/04 | 915 | 921 | 892 | 904 | -1.95% | 3,201,000 | 1284億1861万 | +7.11% | 10.61 | 0.69 |
| 10/28 | 918 | 934 | 913 | 922 | +0.33% | 4,376,900 | 1309億7562万 | +9.89% | 10.82 | 0.7 |
| 10/21 | 900 | 927 | 898 | 919 | +2.11% | 4,657,800 | 1305億4945万 | +10.32% | 10.79 | 0.7 |
| 10/14 | 889 | 901 | 880 | 900 | +1.81% | 4,874,900 | 1278億5039万 | +8.43% | 10.56 | 0.68 |
| 10/07 | 872 | 885 | 861 | 884 | +1.96% | 3,482,000 | 1255億7749万 | +6.89% | 10.38 | 0.67 |
| 09/30 | 882 | 893 | 849 | 867 | -1.37% | 5,011,800 | 1231億6254万 | +5.09% | 10.18 | 0.66 |
| 09/23 | 850 | 882 | 850 | 879 | +3.29% | 2,656,300 | 1248億6721万 | +7.06% | 10.32 | 0.67 |
| 09/16 | 836 | 854 | 828 | 851 | +0.95% | 3,001,900 | 1208億8964万 | +4.03% | 9.99 | 0.65 |
| 09/09 | 812 | 846 | 805 | 843 | +3.82% | 2,524,300 | 1197億5319万 | +3.18% | 9.9 | 0.64 |
| 09/02 | 791 | 813 | 773 | 812 | +3.05% | 2,729,300 | 1153億4946万 | -0.49% | 9.53 | 0.62 |
| 08/26 | 793 | 803 | 784 | 788 | -0.76% | 4,017,500 | 1119億4011万 | -3.43% | 9.25 | 0.6 |
| 08/19 | 816 | 820 | 793 | 794 | -2.82% | 2,588,700 | 1127億9245万 | -2.93% | 9.32 | 0.6 |
| 08/12 | 834 | 848 | 815 | 817 | -0.97% | 2,878,200 | 1160億5974万 | -0.24% | 9.59 | 0.62 |
| 08/05 | 871 | 873 | 821 | 825 | -6.25% | 3,626,300 | 1171億9619万 | +0.49% | 9.68 | 0.63 |
| 07/29 | 877 | 887 | 853 | 880 | +0.34% | 4,166,800 | 1250億927万 | +7.45% | 10.33 | 0.67 |
| 07/22 | 903 | 910 | 875 | 877 | -2.99% | 3,310,500 | 1245億8310万 | +7.08% | 10.29 | 0.67 |
| 07/15 | 929 | 939 | 897 | 904 | -1.95% | 5,178,200 | 1284億1861万 | +10.51% | 10.61 | 0.69 |
| 07/08 | 848 | 943 | 833 | 922 | +7.58% | 8,871,400 | 1309億7562万 | +12.99% | 10.82 | 0.7 |
| 07/01 | 759 | 910 | 759 | 857 | +13.96% | 9,479,000 | 1217億4198万 | +5.41% | 10.06 | 0.65 |
| 06/24 | 757 | 786 | 743 | 752 | +0.53% | 3,625,500 | 1068億2610万 | -7.39% | 8.83 | 0.57 |
| 06/17 | 770 | 774 | 741 | 748 | -3.86% | 2,690,600 | 1062億5787万 | -8.45% | 8.78 | 0.57 |
| 06/10 | 799 | 811 | 773 | 778 | -4.19% | 2,561,900 | 1105億1955万 | -4.89% | 9.13 | 0.59 |
| 06/03 | 800 | 817 | 789 | 812 | +2.78% | 2,246,900 | 1153億4946万 | -0.85% | 9.53 | 0.62 |
| 05/27 | 779 | 804 | 764 | 790 | +1.28% | 2,140,400 | 1122億2423万 | -3.42% | 9.27 | 0.6 |
| 05/20 | 770 | 782 | 760 | 780 | +1.17% | 2,034,400 | 1108億367万 | -4.76% | 9.16 | 0.59 |
| 05/13 | 790 | 797 | 770 | 771 | -2.03% | 2,655,800 | 1095億2516万 | -6.09% | 9.05 | 0.59 |
| 05/06 | 812 | 815 | 786 | 787 | -4.37% | 1,859,000 | 1117億9806万 | -4.26% | 9.24 | 0.6 |
| 04/28 | 833 | 857 | 822 | 823 | -1.79% | 2,630,900 | 1169億1207万 | -0.12% | 9.66 | 0.63 |
| 04/22 | 814 | 840 | 808 | 838 | +1.09% | 3,905,200 | 1190億4291万 | +1.7% | 9.84 | 0.64 |
| 04/15 | 777 | 837 | 761 | 829 | +7.66% | 6,903,500 | 1177億6441万 | +0.73% | 9.73 | 0.63 |
| 04/08 | 800 | 810 | 745 | 770 | -3.51% | 6,211,300 | 1093億8311万 | -6.33% | 9.04 | 0.59 |
| 04/01 | 836 | 846 | 796 | 798 | -3.39% | 3,641,300 | 1133億6067万 | -3.04% | 9.37 | 0.61 |
