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 | 1,054 | 1,063 | 1,054 | 1,055 | -0.75% | 355,200 | 1503億745万 | -1.77% | 12.87 | 0.79 |
| 02/27 | 1,074 | 1,075 | 1,053 | 1,063 | -0.65% | 466,000 | 1514億4722万 | -1.12% | 12.97 | 0.8 |
| 02/26 | 1,068 | 1,073 | 1,061 | 1,070 | -1.11% | 711,700 | 1524億4452万 | -0.47% | 13.06 | 0.81 |
| 02/23 | 1,072 | 1,086 | 1,071 | 1,082 | +1.12% | 769,800 | 1541億5418万 | +0.65% | 13.2 | 0.81 |
| 02/22 | 1,080 | 1,083 | 1,069 | 1,070 | -0.93% | 438,700 | 1524億4452万 | -0.47% | 13.06 | 0.81 |
| 02/21 | 1,080 | 1,083 | 1,074 | 1,080 | 0% | 497,800 | 1538億6924万 | +0.47% | 13.18 | 0.81 |
| 02/20 | 1,066 | 1,084 | 1,066 | 1,080 | +0.84% | 359,300 | 1538億6924万 | +0.56% | 13.18 | 0.81 |
| 02/19 | 1,066 | 1,076 | 1,065 | 1,071 | +1.13% | 425,700 | 1525億8699万 | -0.28% | 13.07 | 0.81 |
| 02/16 | 1,054 | 1,065 | 1,049 | 1,059 | +0.95% | 375,900 | 1508億7733万 | -1.3% | 12.92 | 0.8 |
| 02/15 | 1,068 | 1,068 | 1,047 | 1,049 | -1.13% | 457,000 | 1494億5262万 | -2.24% | 12.8 | 0.79 |
| 02/14 | 1,069 | 1,075 | 1,057 | 1,061 | -0.75% | 598,600 | 1511億6228万 | -1.12% | 12.95 | 0.8 |
| 02/13 | 1,077 | 1,082 | 1,068 | 1,069 | +0.09% | 459,800 | 1523億205万 | -0.28% | 13.05 | 0.8 |
| 02/09 | 1,053 | 1,070 | 1,049 | 1,068 | -0.28% | 566,900 | 1521億5958万 | -0.37% | 13.03 | 0.8 |
| 02/08 | 1,063 | 1,084 | 1,060 | 1,071 | +1.23% | 601,600 | 1525億8699万 | -0.09% | 13.07 | 0.81 |
| 02/07 | 1,083 | 1,087 | 1,056 | 1,058 | -0.38% | 813,500 | 1507億3486万 | -1.21% | 12.91 | 0.8 |
| 02/06 | 1,060 | 1,067 | 1,043 | 1,062 | -1.94% | 971,800 | 1513億475万 | -0.75% | 12.96 | 0.8 |
| 02/05 | 1,081 | 1,087 | 1,075 | 1,083 | -0.64% | 449,500 | 1542億9665万 | +1.03% | 13.22 | 0.81 |
| 02/02 | 1,094 | 1,095 | 1,087 | 1,090 | -0.55% | 516,000 | 1552億9395万 | +1.58% | 13.3 | 0.82 |
| 02/01 | 1,084 | 1,098 | 1,084 | 1,096 | +1.48% | 528,900 | 1561億4878万 | +2.14% | 13.37 | 0.82 |
| 01/31 | 1,084 | 1,091 | 1,079 | 1,080 | -0.37% | 466,900 | 1538億6924万 | +0.65% | 13.18 | 0.81 |
| 01/30 | 1,094 | 1,096 | 1,079 | 1,084 | -0.64% | 552,200 | 1544億3912万 | +0.93% | 13.23 | 0.82 |
| 01/29 | 1,095 | 1,095 | 1,086 | 1,091 | +0.37% | 427,400 | 1554億3642万 | +1.49% | 13.31 | 0.82 |
| 01/26 | 1,086 | 1,092 | 1,086 | 1,087 | 0% | 616,400 | 1548億6654万 | +1.21% | 13.26 | 0.82 |
| 01/25 | 1,084 | 1,091 | 1,078 | 1,087 | +0.28% | 441,400 | 1548億6654万 | +1.21% | 13.26 | 0.82 |
| 01/24 | 1,080 | 1,088 | 1,080 | 1,084 | +0.74% | 502,300 | 1544億3912万 | +0.93% | 13.23 | 0.82 |
| 01/23 | 1,079 | 1,079 | 1,065 | 1,076 | -0.09% | 434,900 | 1532億9935万 | +0.09% | 13.13 | 0.81 |
| 01/22 | 1,077 | 1,079 | 1,068 | 1,077 | +0.47% | 401,800 | 1534億4182万 | +0.19% | 13.14 | 0.81 |
| 01/19 | 1,066 | 1,074 | 1,063 | 1,072 | +1.32% | 323,700 | 1527億2946万 | -0.37% | 13.08 | 0.81 |
| 01/18 | 1,078 | 1,078 | 1,058 | 1,058 | -1.67% | 643,600 | 1507億3486万 | -1.76% | 12.91 | 0.8 |
| 01/17 | 1,062 | 1,080 | 1,057 | 1,076 | +1.22% | 614,100 | 1532億9935万 | -0.19% | 13.13 | 0.81 |
| 01/16 | 1,068 | 1,070 | 1,061 | 1,063 | -0.28% | 305,700 | 1514億4722万 | -1.48% | 12.97 | 0.8 |
| 01/15 | 1,061 | 1,069 | 1,060 | 1,066 | +1.43% | 585,900 | 1518億7463万 | -1.39% | 13.01 | 0.8 |
| 01/12 | 1,056 | 1,058 | 1,046 | 1,051 | -0.66% | 564,200 | 1497億3756万 | -2.87% | 12.83 | 0.79 |
| 01/11 | 1,045 | 1,061 | 1,040 | 1,058 | +1.05% | 681,600 | 1507億3486万 | -2.49% | 12.91 | 0.8 |
| 01/10 | 1,055 | 1,057 | 1,047 | 1,047 | -0.76% | 709,800 | 1491億6768万 | -3.59% | 12.78 | 0.79 |
| 01/09 | 1,062 | 1,062 | 1,053 | 1,055 | -0.38% | 716,500 | 1503億745万 | -2.94% | 12.87 | 0.79 |
| 01/05 | 1,061 | 1,063 | 1,057 | 1,059 | +0.19% | 545,500 | 1508億7733万 | -2.67% | 12.92 | 0.8 |
| 01/04 | 1,062 | 1,064 | 1,050 | 1,057 | +0.67% | 713,800 | 1505億9239万 | -2.85% | 12.9 | 0.8 |
| 2017 |
| 12/29 | 1,046 | 1,052 | 1,027 | 1,050 | +0.48% | 1,401,000 | 1495億9509万 | -3.49% | 12.81 | 0.79 |
| 12/28 | 1,057 | 1,070 | 1,037 | 1,045 | -6.45% | 2,681,000 | 1488億8273万 | -3.95% | 12.75 | 0.79 |
| 12/27 | 1,105 | 1,117 | 1,096 | 1,117 | +2.01% | 551,900 | 1591億4068万 | +2.67% | 13.63 | 0.84 |
| 12/26 | 1,092 | 1,097 | 1,091 | 1,095 | +0.55% | 205,000 | 1560億631万 | +0.92% | 13.36 | 0.82 |
| 12/25 | 1,097 | 1,099 | 1,086 | 1,089 | -0.64% | 189,500 | 1551億5148万 | +0.55% | 13.29 | 0.82 |
| 12/22 | 1,108 | 1,108 | 1,094 | 1,096 | -0.99% | 237,500 | 1561億4878万 | +1.48% | 13.37 | 0.82 |
| 12/21 | 1,102 | 1,113 | 1,097 | 1,107 | +0.09% | 504,900 | 1577億1597万 | +2.79% | 13.51 | 0.83 |
| 12/20 | 1,095 | 1,111 | 1,095 | 1,106 | +2.03% | 443,200 | 1575億7350万 | +2.98% | 13.5 | 0.83 |
| 12/19 | 1,085 | 1,087 | 1,079 | 1,084 | -0.18% | 313,600 | 1544億3912万 | +1.21% | 13.23 | 0.82 |
| 12/18 | 1,093 | 1,094 | 1,085 | 1,086 | -0.09% | 244,700 | 1547億2406万 | +1.5% | 13.25 | 0.82 |
| 12/15 | 1,091 | 1,096 | 1,084 | 1,087 | -0.55% | 264,300 | 1548億6654万 | +1.68% | 13.26 | 0.82 |
| 12/14 | 1,096 | 1,104 | 1,085 | 1,093 | +0.28% | 256,000 | 1557億2137万 | +2.34% | 13.34 | 0.82 |
| 12/13 | 1,090 | 1,090 | 1,077 | 1,090 | -0.09% | 286,000 | 1552億9395万 | +2.16% | 13.3 | 0.82 |
| 12/12 | 1,095 | 1,101 | 1,088 | 1,091 | -0.18% | 226,600 | 1554億3642万 | +2.44% | 13.31 | 0.82 |
| 12/11 | 1,100 | 1,102 | 1,090 | 1,093 | -0.46% | 292,800 | 1557億2137万 | +2.73% | 13.34 | 0.82 |
| 12/08 | 1,090 | 1,105 | 1,090 | 1,098 | -0.45% | 431,700 | 1564億3372万 | +3.39% | 13.4 | 0.83 |
| 12/07 | 1,090 | 1,103 | 1,086 | 1,103 | +0.55% | 351,000 | 1571億4608万 | +4.06% | 13.46 | 0.83 |
| 12/06 | 1,106 | 1,109 | 1,097 | 1,097 | -0.9% | 249,600 | 1562億9125万 | +3.78% | 13.39 | 0.83 |
| 12/05 | 1,103 | 1,108 | 1,097 | 1,107 | +0.36% | 467,000 | 1577億1597万 | +4.93% | 13.51 | 0.83 |
| 12/04 | 1,090 | 1,110 | 1,090 | 1,103 | +1.29% | 604,300 | 1571億4608万 | +4.85% | 13.46 | 0.83 |
| 12/01 | 1,087 | 1,092 | 1,082 | 1,089 | +0.37% | 750,800 | 1551億5148万 | +3.71% | 13.29 | 0.82 |
| 11/30 | 1,074 | 1,089 | 1,070 | 1,085 | +1.31% | 669,700 | 1545億8159万 | +3.53% | 13.47 | 0.83 |
| 11/29 | 1,067 | 1,072 | 1,060 | 1,071 | +1.04% | 555,500 | 1525億8699万 | +2.39% | 13.3 | 0.82 |
| 11/28 | 1,055 | 1,061 | 1,052 | 1,060 | +0.19% | 172,400 | 1510億1981万 | +1.44% | 13.16 | 0.81 |
| 11/27 | 1,053 | 1,061 | 1,052 | 1,058 | +0.47% | 256,500 | 1507億3486万 | +1.34% | 13.13 | 0.81 |
| 11/24 | 1,045 | 1,055 | 1,041 | 1,053 | +0.86% | 185,500 | 1500億2250万 | +1.06% | 13.07 | 0.81 |
| 11/22 | 1,041 | 1,047 | 1,038 | 1,044 | +0.48% | 222,100 | 1487億4026万 | +0.19% | 12.96 | 0.8 |
| 11/21 | 1,050 | 1,060 | 1,037 | 1,039 | +0.1% | 558,100 | 1480億2790万 | -0.29% | 12.9 | 0.8 |
| 11/20 | 1,024 | 1,042 | 1,021 | 1,038 | +1.47% | 371,400 | 1478億8543万 | -0.29% | 12.89 | 0.79 |
| 11/17 | 1,037 | 1,041 | 1,022 | 1,023 | -0.1% | 249,700 | 1457億4836万 | -1.73% | 12.7 | 0.78 |
| 11/16 | 1,021 | 1,030 | 1,016 | 1,024 | +0.29% | 240,700 | 1458億9083万 | -1.54% | 12.71 | 0.78 |
| 11/15 | 1,040 | 1,041 | 1,016 | 1,021 | -2.02% | 416,900 | 1454億6342万 | -1.83% | 12.67 | 0.78 |
| 11/14 | 1,052 | 1,057 | 1,041 | 1,042 | -0.57% | 301,000 | 1484億5532万 | +0.29% | 12.94 | 0.8 |
| 11/13 | 1,062 | 1,062 | 1,046 | 1,048 | -1.32% | 226,400 | 1493億1015万 | +0.96% | 13.01 | 0.8 |
| 11/10 | 1,067 | 1,075 | 1,059 | 1,062 | -0.84% | 379,400 | 1513億475万 | +2.41% | 13.18 | 0.81 |
| 11/09 | 1,058 | 1,083 | 1,057 | 1,071 | +1.42% | 609,200 | 1525億8699万 | +3.48% | 13.3 | 0.82 |
| 11/08 | 1,062 | 1,064 | 1,050 | 1,056 | 0% | 580,400 | 1504億4992万 | +2.33% | 13.11 | 0.81 |
| 11/07 | 1,050 | 1,058 | 1,048 | 1,056 | +0.67% | 504,900 | 1504億4992万 | +2.62% | 13.11 | 0.81 |
| 11/06 | 1,051 | 1,061 | 1,046 | 1,049 | -0.1% | 462,000 | 1494億5262万 | +2.04% | 13.02 | 0.8 |
| 11/02 | 1,046 | 1,051 | 1,039 | 1,050 | +0.96% | 338,900 | 1495億9509万 | +2.34% | 13.03 | 0.8 |
| 11/01 | 1,049 | 1,051 | 1,038 | 1,040 | 0% | 327,700 | 1481億7037万 | +1.46% | 12.91 | 0.8 |
| 10/31 | 1,034 | 1,043 | 1,032 | 1,040 | -0.1% | 326,800 | 1481億7037万 | +1.56% | 12.91 | 0.8 |
| 10/30 | 1,042 | 1,045 | 1,035 | 1,041 | -0.38% | 1,055,500 | 1483億1285万 | +1.66% | 12.92 | 0.8 |
| 10/27 | 1,050 | 1,050 | 1,044 | 1,045 | +0.29% | 305,400 | 1488億8273万 | +2.15% | 12.97 | 0.8 |
| 10/26 | 1,042 | 1,050 | 1,042 | 1,042 | -0.1% | 387,800 | 1484億5532万 | +1.96% | 12.94 | 0.8 |
| 10/25 | 1,049 | 1,050 | 1,040 | 1,043 | -0.29% | 356,100 | 1485億9779万 | +2.15% | 12.95 | 0.8 |
| 10/24 | 1,032 | 1,049 | 1,030 | 1,046 | +1.45% | 477,900 | 1490億2520万 | +2.55% | 12.99 | 0.8 |
| 10/23 | 1,039 | 1,039 | 1,028 | 1,031 | +0.49% | 226,600 | 1468億8813万 | +1.18% | 12.8 | 0.79 |
| 10/20 | 1,029 | 1,032 | 1,024 | 1,026 | -0.39% | 263,900 | 1461億7577万 | +0.79% | 12.74 | 0.79 |
| 10/19 | 1,038 | 1,040 | 1,029 | 1,030 | -0.77% | 267,100 | 1467億4566万 | +1.18% | 12.79 | 0.79 |
| 10/18 | 1,044 | 1,045 | 1,035 | 1,038 | -0.38% | 480,600 | 1478億8543万 | +2.06% | 12.89 | 0.79 |
| 10/17 | 1,037 | 1,047 | 1,034 | 1,042 | +0.87% | 733,400 | 1484億5532万 | +2.66% | 12.94 | 0.8 |
| 10/16 | 1,020 | 1,035 | 1,018 | 1,033 | +1.87% | 830,200 | 1471億7307万 | +1.97% | 12.82 | 0.79 |
| 10/13 | 1,013 | 1,020 | 1,009 | 1,014 | 0% | 767,900 | 1444億6612万 | +0.3% | 12.59 | 0.78 |
| 10/12 | 1,015 | 1,016 | 1,009 | 1,014 | +0.1% | 383,700 | 1444億6612万 | +0.4% | 12.59 | 0.78 |
| 10/11 | 1,009 | 1,015 | 1,009 | 1,013 | +0.5% | 308,600 | 1443億2364万 | +0.5% | 12.58 | 0.78 |
| 10/10 | 1,004 | 1,015 | 1,002 | 1,008 | -0.1% | 503,000 | 1436億1129万 | +0.2% | 12.51 | 0.77 |
| 10/06 | 1,017 | 1,017 | 1,004 | 1,009 | -1.18% | 437,700 | 1437億5376万 | +0.3% | 12.53 | 0.77 |
| 10/05 | 1,012 | 1,027 | 1,012 | 1,021 | +1.09% | 657,900 | 1454億6342万 | +1.59% | 12.67 | 0.78 |
| 10/04 | 1,004 | 1,011 | 1,004 | 1,010 | +1% | 497,900 | 1438億9623万 | +0.7% | 12.54 | 0.77 |
| 10/03 | 993 | 1,004 | 992 | 1,000 | +0.91% | 640,100 | 1424億7151万 | -0.1% | 12.41 | 0.77 |
| 10/02 | 1,006 | 1,008 | 988 | 991 | -2.46% | 1,001,900 | 1411億8927万 | -0.8% | 12.3 | 0.76 |
