株価チャート
2017/11/01～2018/03/30
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 |
| 03/30 | 1,589 | 1,591 | 1,581 | 1,585 | -0.44% | 10,800 | 100億3609万 | -5.32% | 137.75 | 4.28 |
| 03/29 | 1,589 | 1,595 | 1,589 | 1,592 | +0.13% | 11,300 | 100億8041万 | -4.96% | 138.36 | 4.3 |
| 03/28 | 1,563 | 1,630 | 1,552 | 1,590 | -8.36% | 73,200 | 100億6775万 | -5.13% | 138.19 | 4.3 |
| 03/27 | 1,702 | 1,735 | 1,702 | 1,735 | +2.12% | 40,500 | 109億8588万 | +3.46% | 150.79 | 4.69 |
| 03/26 | 1,699 | 1,703 | 1,690 | 1,699 | -0.29% | 20,100 | 107億5793万 | +1.61% | 147.66 | 4.59 |
| 03/23 | 1,705 | 1,710 | 1,700 | 1,704 | -0.41% | 16,800 | 107億8959万 | +2.28% | 148.1 | 4.61 |
| 03/22 | 1,717 | 1,719 | 1,707 | 1,711 | +0.06% | 13,000 | 108億3391万 | +3.01% | 148.7 | 4.62 |
| 03/20 | 1,695 | 1,710 | 1,691 | 1,710 | +0.65% | 7,400 | 108億2758万 | +3.26% | 148.62 | 4.62 |
| 03/19 | 1,709 | 1,715 | 1,690 | 1,699 | -0.76% | 14,000 | 107億5793万 | +2.91% | 147.66 | 4.59 |
| 03/16 | 1,711 | 1,715 | 1,705 | 1,712 | +0.41% | 8,300 | 108億4024万 | +4.07% | 148.79 | 4.63 |
| 03/15 | 1,700 | 1,710 | 1,691 | 1,705 | +0.29% | 12,300 | 107億9592万 | +3.96% | 148.18 | 4.61 |
| 03/14 | 1,688 | 1,700 | 1,687 | 1,700 | +0.77% | 17,300 | 107億6426万 | +3.98% | 147.75 | 4.59 |
| 03/13 | 1,673 | 1,687 | 1,672 | 1,687 | +0.42% | 7,400 | 106億8194万 | +3.56% | 146.62 | 4.56 |
| 03/12 | 1,668 | 1,680 | 1,658 | 1,680 | +0.96% | 14,400 | 106億3762万 | +3.32% | 146.01 | 4.54 |
| 03/09 | 1,660 | 1,668 | 1,660 | 1,664 | -0.24% | 10,900 | 105億3631万 | +2.53% | 144.62 | 4.5 |
| 03/08 | 1,673 | 1,674 | 1,665 | 1,668 | +0.3% | 6,500 | 105億6164万 | +2.84% | 144.97 | 4.51 |
| 03/07 | 1,659 | 1,669 | 1,657 | 1,663 | +0.24% | 7,800 | 105億2998万 | +2.65% | 144.53 | 4.49 |
| 03/06 | 1,660 | 1,668 | 1,658 | 1,659 | +0.42% | 7,900 | 105億465万 | +2.47% | 144.18 | 4.48 |
| 03/05 | 1,650 | 1,680 | 1,650 | 1,652 | -0.6% | 11,200 | 104億6033万 | +2.1% | 143.58 | 4.47 |
| 03/02 | 1,671 | 1,671 | 1,650 | 1,662 | -1.07% | 18,500 | 105億2365万 | +2.85% | 144.44 | 4.49 |
| 03/01 | 1,699 | 1,699 | 1,666 | 1,680 | -0.83% | 12,300 | 106億3762万 | +4.02% | 146.01 | 4.54 |
| 02/28 | 1,689 | 1,700 | 1,683 | 1,694 | +0.83% | 12,800 | 107億2627万 | +5.09% | 147.23 | 4.58 |
| 02/27 | 1,680 | 1,685 | 1,672 | 1,680 | +0.48% | 8,300 | 106億3762万 | +4.48% | 146.01 | 4.54 |
| 02/26 | 1,644 | 1,675 | 1,633 | 1,672 | +2.26% | 22,900 | 105億8697万 | +4.17% | 145.31 | 4.52 |
| 02/23 | 1,628 | 1,635 | 1,621 | 1,635 | +1.24% | 9,800 | 103億5268万 | +2.06% | 142.1 | 4.42 |
| 02/22 | 1,627 | 1,629 | 1,615 | 1,615 | -0.74% | 7,400 | 102億2605万 | +0.87% | 140.36 | 4.37 |
| 02/21 | 1,609 | 1,629 | 1,606 | 1,627 | +1.12% | 7,700 | 103億203万 | +1.69% | 141.4 | 4.4 |
| 02/20 | 1,593 | 1,609 | 1,593 | 1,609 | +0.44% | 5,200 | 101億8805万 | +0.69% | 139.84 | 4.35 |
| 02/19 | 1,587 | 1,602 | 1,582 | 1,602 | +2.04% | 13,400 | 101億4373万 | +0.31% | 139.23 | 4.33 |
| 02/16 | 1,566 | 1,576 | 1,566 | 1,570 | +0.51% | 6,000 | 99億4111万 | -1.57% | 136.45 | 4.24 |
| 02/15 | 1,580 | 1,580 | 1,562 | 1,562 | -1.2% | 9,700 | 98億9045万 | -2.07% | 135.75 | 4.22 |
| 02/14 | 1,578 | 1,585 | 1,564 | 1,581 | -0.32% | 12,300 | 100億1076万 | -0.94% | 137.41 | 4.27 |
| 02/13 | 1,574 | 1,589 | 1,574 | 1,586 | +1.15% | 13,800 | 100億4242万 | -0.56% | 137.84 | 4.29 |
| 02/09 | 1,555 | 1,570 | 1,550 | 1,568 | -1.38% | 13,400 | 99億2845万 | -1.63% | 136.28 | 4.24 |
| 02/08 | 1,585 | 1,590 | 1,577 | 1,590 | +0.95% | 7,700 | 100億6775万 | -0.25% | 138.19 | 4.3 |
| 02/07 | 1,558 | 1,590 | 1,558 | 1,575 | +2.21% | 18,800 | 99億7277万 | -1.13% | 136.88 | 4.26 |
| 02/06 | 1,570 | 1,570 | 1,500 | 1,541 | -3.93% | 54,700 | 97億5748万 | -3.2% | 133.93 | 4.17 |
| 02/05 | 1,603 | 1,613 | 1,595 | 1,604 | -1.35% | 25,300 | 101億5639万 | +0.75% | 139.4 | 4.34 |
| 02/02 | 1,625 | 1,630 | 1,618 | 1,626 | +0.49% | 7,300 | 102億9570万 | +2.33% | 141.32 | 4.39 |
| 02/01 | 1,639 | 1,639 | 1,617 | 1,618 | +0.06% | 8,000 | 102億4504万 | +2.08% | 140.62 | 4.37 |
| 01/31 | 1,635 | 1,646 | 1,617 | 1,617 | -1.46% | 8,300 | 102億3871万 | +2.28% | 140.53 | 4.37 |
| 01/30 | 1,643 | 1,650 | 1,637 | 1,641 | +0.06% | 10,000 | 103億9068万 | +4.12% | 142.62 | 4.44 |
| 01/29 | 1,630 | 1,640 | 1,621 | 1,640 | +1.42% | 10,700 | 103億8434万 | +4.33% | 142.53 | 4.43 |
| 01/26 | 1,616 | 1,623 | 1,610 | 1,617 | +0.19% | 5,800 | 102億3871万 | +3.19% | 140.53 | 4.37 |
| 01/25 | 1,614 | 1,614 | 1,606 | 1,614 | +0.25% | 5,200 | 102億1971万 | +3.2% | 140.27 | 4.36 |
| 01/24 | 1,608 | 1,614 | 1,606 | 1,610 | +0.44% | 3,700 | 101億9439万 | +3.14% | 139.93 | 4.35 |
| 01/23 | 1,605 | 1,610 | 1,598 | 1,603 | -0.12% | 11,600 | 101億5006万 | +2.95% | 139.32 | 4.33 |
| 01/22 | 1,605 | 1,619 | 1,604 | 1,605 | +0.12% | 4,500 | 101億6273万 | +3.22% | 139.49 | 4.34 |
| 01/19 | 1,624 | 1,624 | 1,601 | 1,603 | -0.31% | 8,900 | 101億5006万 | +3.22% | 139.32 | 4.33 |
| 01/18 | 1,585 | 1,632 | 1,575 | 1,608 | +1.58% | 37,100 | 101億8172万 | +3.74% | 139.75 | 4.35 |
| 01/17 | 1,582 | 1,583 | 1,575 | 1,583 | +0.19% | 5,800 | 100億2342万 | +2.33% | 137.58 | 4.28 |
| 01/16 | 1,570 | 1,581 | 1,570 | 1,580 | +0.7% | 6,300 | 100億443万 | +2.27% | 137.32 | 4.27 |
| 01/15 | 1,571 | 1,581 | 1,567 | 1,569 | 0% | 10,800 | 99億3478万 | +1.69% | 136.36 | 4.24 |
| 01/12 | 1,571 | 1,582 | 1,567 | 1,569 | -0.06% | 16,100 | 99億3478万 | +1.82% | 136.36 | 4.24 |
| 01/11 | 1,571 | 1,580 | 1,567 | 1,570 | -0.25% | 10,300 | 99億4111万 | +1.95% | 136.45 | 4.24 |
| 01/10 | 1,575 | 1,576 | 1,571 | 1,574 | +0.32% | 5,800 | 99億6644万 | +2.34% | 136.8 | 4.25 |
| 01/09 | 1,572 | 1,574 | 1,561 | 1,569 | +0.51% | 9,100 | 99億3478万 | +2.15% | 136.36 | 4.24 |
| 01/05 | 1,572 | 1,572 | 1,551 | 1,561 | -0.26% | 14,700 | 98億8412万 | +1.76% | 135.67 | 4.22 |
| 01/04 | 1,569 | 1,570 | 1,551 | 1,565 | +0.71% | 14,300 | 99億945万 | +2.15% | 136.01 | 4.23 |
| 2017 |
| 12/29 | 1,558 | 1,563 | 1,543 | 1,554 | +0.19% | 9,900 | 98億3980万 | +1.57% | 135.06 | 4.2 |
| 12/28 | 1,559 | 1,563 | 1,551 | 1,551 | 0% | 5,000 | 98億2080万 | +1.51% | 134.8 | 4.19 |
| 12/27 | 1,545 | 1,558 | 1,541 | 1,551 | +0.78% | 10,700 | 98億2080万 | +1.64% | 134.8 | 4.19 |
| 12/26 | 1,529 | 1,539 | 1,515 | 1,539 | +1.92% | 7,800 | 97億4482万 | +0.98% | 133.75 | 4.16 |
| 12/25 | 1,502 | 1,515 | 1,502 | 1,510 | 0% | 13,700 | 95億6119万 | -0.79% | 131.23 | 4.08 |
| 12/22 | 1,527 | 1,527 | 1,505 | 1,510 | 0% | 9,100 | 95億6119万 | -0.79% | 131.23 | 4.08 |
| 12/21 | 1,539 | 1,539 | 1,510 | 1,510 | -1.5% | 20,700 | 95億6119万 | -0.79% | 131.23 | 4.08 |
| 12/20 | 1,542 | 1,542 | 1,528 | 1,533 | +0.39% | 6,700 | 97億683万 | +0.72% | 133.23 | 4.14 |
| 12/19 | 1,528 | 1,541 | 1,527 | 1,527 | -0.13% | 7,700 | 96億6884万 | +0.39% | 132.71 | 4.13 |
| 12/18 | 1,548 | 1,553 | 1,529 | 1,529 | -0.65% | 7,700 | 96億8150万 | +0.59% | 132.89 | 4.13 |
| 12/15 | 1,545 | 1,545 | 1,523 | 1,539 | +1.05% | 4,200 | 97億4482万 | +1.25% | 133.75 | 4.16 |
| 12/14 | 1,545 | 1,566 | 1,523 | 1,523 | -1.36% | 12,000 | 96億4351万 | +0.26% | 132.36 | 4.12 |
| 12/13 | 1,548 | 1,567 | 1,542 | 1,544 | -0.26% | 6,400 | 97億7648万 | +1.58% | 134.19 | 4.17 |
| 12/12 | 1,552 | 1,570 | 1,545 | 1,548 | +0.52% | 10,300 | 98億181万 | +1.84% | 134.54 | 4.18 |
| 12/11 | 1,540 | 1,555 | 1,539 | 1,540 | +0.26% | 9,400 | 97億5115万 | +1.38% | 133.84 | 4.16 |
| 12/08 | 1,530 | 1,539 | 1,526 | 1,536 | +0.79% | 2,900 | 97億2582万 | +1.05% | 133.49 | 4.15 |
| 12/07 | 1,523 | 1,530 | 1,522 | 1,524 | +0.07% | 5,400 | 96億4984万 | +0.2% | 132.45 | 4.12 |
| 12/06 | 1,536 | 1,543 | 1,523 | 1,523 | -0.52% | 6,200 | 96億4351万 | 0% | 132.36 | 4.12 |
| 12/05 | 1,528 | 1,535 | 1,527 | 1,531 | +0.07% | 3,700 | 96億9416万 | +0.46% | 133.06 | 4.14 |
| 12/04 | 1,544 | 1,544 | 1,527 | 1,530 | +0.2% | 6,100 | 96億8783万 | +0.39% | 132.97 | 4.14 |
| 12/01 | 1,525 | 1,530 | 1,521 | 1,527 | +0.39% | 5,200 | 96億6884万 | +0.26% | 132.71 | 4.13 |
| 11/30 | 1,521 | 1,527 | 1,520 | 1,521 | +0.13% | 6,400 | 96億3085万 | -0.07% | 132.19 | 4.11 |
| 11/29 | 1,518 | 1,527 | 1,518 | 1,519 | +0.26% | 5,700 | 96億1818万 | -0.2% | 132.02 | 4.11 |
| 11/28 | 1,525 | 1,525 | 1,511 | 1,515 | -0.33% | 2,800 | 95億9285万 | -0.39% | 131.67 | 4.09 |
| 11/27 | 1,522 | 1,525 | 1,511 | 1,520 | +1% | 7,500 | 96億2451万 | -0.07% | 132.1 | 4.11 |
| 11/24 | 1,492 | 1,508 | 1,492 | 1,505 | +0.87% | 5,800 | 95億2953万 | -1.05% | 130.8 | 4.07 |
| 11/22 | 1,490 | 1,509 | 1,490 | 1,492 | -0.2% | 14,800 | 94億4722万 | -1.97% | 129.67 | 4.03 |
| 11/21 | 1,513 | 1,513 | 1,490 | 1,495 | -0.47% | 10,800 | 94億6622万 | -1.84% | 129.93 | 4.04 |
| 11/20 | 1,528 | 1,530 | 1,502 | 1,502 | -1.12% | 9,000 | 95億1054万 | -1.51% | 130.54 | 4.06 |
| 11/17 | 1,510 | 1,519 | 1,509 | 1,519 | +0.66% | 6,100 | 96億1818万 | -0.52% | 132.02 | 4.11 |
| 11/16 | 1,492 | 1,514 | 1,492 | 1,509 | +0.87% | 3,000 | 95億5486万 | -1.37% | 131.15 | 4.08 |
| 11/15 | 1,520 | 1,521 | 1,495 | 1,496 | -1.12% | 25,800 | 94億7255万 | -2.35% | 130.02 | 4.04 |
| 11/14 | 1,531 | 1,531 | 1,511 | 1,513 | +0.27% | 2,400 | 95億8019万 | -1.3% | 131.5 | 4.09 |
| 11/13 | 1,510 | 1,514 | 1,507 | 1,509 | -0.4% | 4,900 | 95億5486万 | -1.44% | 131.15 | 4.08 |
| 11/10 | 1,520 | 1,525 | 1,514 | 1,515 | -0.66% | 5,400 | 95億9285万 | -0.92% | 131.67 | 4.09 |
| 11/09 | 1,540 | 1,544 | 1,515 | 1,525 | -0.65% | 13,800 | 96億5617万 | -0.13% | 132.54 | 4.12 |
| 11/08 | 1,536 | 1,539 | 1,531 | 1,535 | -0.84% | 8,100 | 97億1949万 | +0.66% | 133.41 | 4.15 |
| 11/07 | 1,549 | 1,549 | 1,537 | 1,548 | +0.85% | 2,900 | 98億181万 | +1.78% | 134.54 | 4.18 |
| 11/06 | 1,531 | 1,549 | 1,531 | 1,535 | -0.97% | 7,700 | 97億1949万 | +1.19% | 133.41 | 4.15 |
| 11/02 | 1,578 | 1,578 | 1,547 | 1,550 | -1.77% | 13,700 | 98億1447万 | +2.38% | 134.71 | 4.19 |
| 11/01 | 1,569 | 1,579 | 1,560 | 1,578 | +0.9% | 10,800 | 99億9176万 | +4.57% | 137.14 | 4.27 |
