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 | 1,059 | 1,059 | 1,039 | 1,047 | -0.29% | 28,300 | 641億236万 | +1.36% | 12.54 | 0.57 |
| 03/29 | 1,060 | 1,071 | 1,043 | 1,050 | -0.85% | 54,200 | 642億8603万 | +1.74% | 12.57 | 0.57 |
| 03/28 | 1,039 | 1,060 | 1,030 | 1,059 | +1.44% | 37,100 | 648億3705万 | +2.72% | 12.68 | 0.58 |
| 03/27 | 1,035 | 1,045 | 1,028 | 1,044 | +1.46% | 56,100 | 639億1868万 | +1.36% | 12.5 | 0.57 |
| 03/26 | 1,025 | 1,032 | 1,012 | 1,029 | +0.59% | 49,100 | 630億31万 | 0% | 12.32 | 0.56 |
| 03/23 | 1,032 | 1,032 | 1,017 | 1,023 | -1.82% | 82,900 | 626億3296万 | -0.49% | 12.25 | 0.56 |
| 03/22 | 1,020 | 1,042 | 1,018 | 1,042 | +2.16% | 41,300 | 637億9623万 | +1.56% | 12.48 | 0.57 |
| 03/20 | 1,021 | 1,021 | 1,011 | 1,020 | -0.49% | 39,000 | 624億4929万 | -0.39% | 12.21 | 0.56 |
| 03/19 | 1,026 | 1,030 | 1,013 | 1,025 | -0.49% | 35,400 | 627億5541万 | +0.2% | 12.27 | 0.56 |
| 03/16 | 1,030 | 1,033 | 1,021 | 1,030 | +0.1% | 56,400 | 630億6153万 | +0.78% | 12.33 | 0.56 |
| 03/15 | 1,044 | 1,044 | 1,024 | 1,029 | -1.06% | 26,900 | 630億31万 | +0.78% | 12.32 | 0.56 |
| 03/14 | 1,021 | 1,041 | 1,021 | 1,040 | -0.19% | 31,300 | 636億7378万 | +1.96% | 12.45 | 0.57 |
| 03/13 | 1,026 | 1,044 | 1,026 | 1,042 | +1.07% | 58,100 | 637億9623万 | +2.46% | 12.48 | 0.57 |
| 03/12 | 1,035 | 1,035 | 1,016 | 1,031 | +1.18% | 33,300 | 631億2276万 | +1.48% | 12.34 | 0.56 |
| 03/09 | 1,032 | 1,035 | 1,012 | 1,019 | -1.26% | 77,000 | 623億8806万 | +0.39% | 12.2 | 0.56 |
| 03/08 | 1,038 | 1,041 | 1,024 | 1,032 | -0.86% | 26,500 | 631億8398万 | +1.88% | 12.36 | 0.56 |
| 03/07 | 1,026 | 1,050 | 1,026 | 1,041 | +0.39% | 39,600 | 637億3501万 | +2.97% | 12.46 | 0.57 |
| 03/06 | 1,030 | 1,040 | 1,030 | 1,037 | +0.68% | 57,400 | 634億9011万 | +2.88% | 12.42 | 0.57 |
| 03/05 | 1,011 | 1,031 | 1,011 | 1,030 | +1.18% | 59,300 | 630億6153万 | +2.28% | 12.33 | 0.56 |
| 03/02 | 1,000 | 1,021 | 994 | 1,018 | +0.79% | 75,100 | 623億2684万 | +1.29% | 12.19 | 0.56 |
| 03/01 | 1,026 | 1,026 | 1,007 | 1,010 | -2.13% | 41,500 | 618億3704万 | +0.6% | 12.09 | 0.55 |
| 02/28 | 1,035 | 1,037 | 1,030 | 1,032 | -0.1% | 74,200 | 631億8398万 | +2.79% | 12.36 | 0.56 |
| 02/27 | 1,026 | 1,040 | 1,025 | 1,033 | +0.49% | 58,200 | 632億4521万 | +2.99% | 12.37 | 0.57 |
| 02/26 | 1,024 | 1,032 | 1,024 | 1,028 | +0.39% | 30,600 | 629億3909万 | +2.7% | 12.31 | 0.56 |
| 02/23 | 1,021 | 1,030 | 1,020 | 1,024 | -0.29% | 35,200 | 626億9419万 | +2.4% | 12.26 | 0.56 |
| 02/22 | 1,023 | 1,033 | 1,018 | 1,027 | -0.29% | 31,600 | 628億7786万 | +2.8% | 12.3 | 0.56 |
| 02/21 | 1,023 | 1,032 | 1,018 | 1,030 | +0.78% | 63,500 | 630億6153万 | +3.21% | 12.33 | 0.56 |
| 02/20 | 1,020 | 1,028 | 1,015 | 1,022 | 0% | 40,100 | 625億7174万 | +2.4% | 12.24 | 0.56 |
| 02/19 | 1,019 | 1,024 | 1,015 | 1,022 | +1.79% | 51,300 | 625億7174万 | +2.3% | 12.24 | 0.56 |
| 02/16 | 992 | 1,010 | 992 | 1,004 | +1.93% | 39,300 | 614億6969万 | +0.6% | 12.02 | 0.55 |
| 02/15 | 994 | 995 | 984 | 985 | -0.91% | 34,500 | 603億642万 | -1.4% | 11.79 | 0.54 |
| 02/14 | 992 | 1,001 | 990 | 994 | +0.4% | 34,600 | 608億5744万 | -0.7% | 11.9 | 0.54 |
| 02/13 | 1,009 | 1,011 | 988 | 990 | -2.08% | 73,000 | 606億1254万 | -1.2% | 11.85 | 0.54 |
| 02/09 | 988 | 1,016 | 988 | 1,011 | +0.6% | 138,600 | 618億9826万 | +0.7% | 12.1 | 0.55 |
| 02/08 | 983 | 1,016 | 983 | 1,005 | +2.24% | 74,800 | 615億3091万 | 0% | 12.03 | 0.55 |
| 02/07 | 981 | 1,013 | 981 | 983 | +0.2% | 102,600 | 601億8397万 | -2.29% | 11.77 | 0.54 |
| 02/06 | 984 | 996 | 971 | 981 | -2.29% | 101,100 | 600億6152万 | -2.68% | 11.75 | 0.54 |
| 02/05 | 990 | 1,012 | 989 | 1,004 | +0.2% | 66,500 | 614億6969万 | -0.5% | 12.02 | 0.55 |
| 02/02 | 984 | 1,007 | 984 | 1,002 | +1.11% | 52,200 | 613億4724万 | -0.79% | 12 | 0.55 |
| 02/01 | 961 | 995 | 961 | 991 | +2.38% | 38,400 | 606億7377万 | -1.88% | 11.87 | 0.54 |
| 01/31 | 978 | 983 | 967 | 968 | -1.02% | 47,700 | 592億6560万 | -4.25% | 11.59 | 0.53 |
| 01/30 | 1,000 | 1,000 | 975 | 978 | -1.91% | 74,900 | 598億7785万 | -3.55% | 11.71 | 0.53 |
| 01/29 | 1,007 | 1,007 | 994 | 997 | 0% | 19,400 | 610億4112万 | -1.87% | 11.94 | 0.55 |
| 01/26 | 997 | 1,007 | 996 | 997 | +0.61% | 23,100 | 610億4112万 | -1.97% | 11.94 | 0.55 |
| 01/25 | 1,007 | 1,011 | 991 | 991 | -2.17% | 35,900 | 606億7377万 | -2.65% | 11.87 | 0.54 |
| 01/24 | 984 | 1,013 | 984 | 1,013 | +2.84% | 43,700 | 620億2071万 | -0.59% | 12.13 | 0.55 |
| 01/23 | 992 | 995 | 983 | 985 | -0.51% | 59,400 | 603億642万 | -3.24% | 11.79 | 0.54 |
| 01/22 | 996 | 998 | 981 | 990 | -1.1% | 76,500 | 606億1254万 | -2.75% | 11.85 | 0.54 |
| 01/19 | 1,002 | 1,008 | 997 | 1,001 | 0% | 44,500 | 612億8602万 | -1.57% | 11.98 | 0.55 |
| 01/18 | 1,017 | 1,020 | 1,001 | 1,001 | -1.57% | 74,300 | 612億8602万 | -1.48% | 11.98 | 0.55 |
| 01/17 | 1,020 | 1,020 | 1,012 | 1,017 | -0.49% | 35,600 | 622億6561万 | +0.2% | 12.18 | 0.56 |
| 01/16 | 1,035 | 1,038 | 1,021 | 1,022 | -1.06% | 26,800 | 625億7174万 | +0.89% | 12.24 | 0.56 |
| 01/15 | 1,018 | 1,036 | 1,018 | 1,033 | +1.67% | 46,900 | 632億4521万 | +2.28% | 12.37 | 0.57 |
| 01/12 | 1,021 | 1,027 | 1,012 | 1,016 | -0.97% | 49,300 | 622億439万 | +0.89% | 12.16 | 0.56 |
| 01/11 | 1,025 | 1,027 | 1,019 | 1,026 | +0.29% | 28,800 | 628億1664万 | +2.19% | 12.28 | 0.56 |
| 01/10 | 1,029 | 1,031 | 1,023 | 1,023 | -0.58% | 24,700 | 626億3296万 | +2.2% | 12.25 | 0.56 |
| 01/09 | 1,023 | 1,030 | 1,013 | 1,029 | +0.1% | 50,700 | 630億31万 | +3.11% | 12.32 | 0.56 |
| 01/05 | 1,045 | 1,045 | 1,021 | 1,028 | -1.81% | 100,400 | 629億3909万 | +3.42% | 12.31 | 0.56 |
| 01/04 | 1,041 | 1,050 | 1,033 | 1,047 | +1.45% | 75,700 | 641億236万 | +5.76% | 12.54 | 0.57 |
| 2017 |
| 12/29 | 1,026 | 1,033 | 1,021 | 1,032 | +0.78% | 24,600 | 631億8398万 | +4.88% | 12.36 | 0.56 |
| 12/28 | 1,019 | 1,032 | 1,017 | 1,024 | +0.39% | 39,700 | 626億9419万 | +4.6% | 12.26 | 0.56 |
| 12/27 | 1,029 | 1,031 | 1,017 | 1,020 | -0.29% | 62,500 | 624億4929万 | +4.62% | 12.21 | 0.56 |
| 12/26 | 1,007 | 1,042 | 1,007 | 1,023 | +1.69% | 89,500 | 626億3296万 | +5.25% | 12.25 | 0.56 |
| 12/25 | 1,015 | 1,019 | 1,004 | 1,006 | -1.37% | 58,700 | 615億9214万 | +3.93% | 12.04 | 0.55 |
| 12/22 | 1,021 | 1,032 | 1,017 | 1,020 | -0.49% | 68,500 | 624億4929万 | +5.7% | 12.21 | 0.56 |
| 12/21 | 1,036 | 1,036 | 1,023 | 1,025 | -1.16% | 62,600 | 627億5541万 | +6.66% | 12.27 | 0.56 |
| 12/20 | 1,025 | 1,041 | 1,024 | 1,037 | +0.97% | 60,100 | 634億9011万 | +8.36% | 12.42 | 0.57 |
| 12/19 | 1,025 | 1,029 | 1,016 | 1,027 | +0.2% | 40,900 | 628億7786万 | +7.76% | 12.3 | 0.56 |
| 12/18 | 1,019 | 1,030 | 1,014 | 1,025 | +1.89% | 115,900 | 627億5541万 | +7.89% | 12.27 | 0.56 |
| 12/15 | 999 | 1,020 | 999 | 1,006 | +0.7% | 206,500 | 615億9214万 | +6.23% | 12.04 | 0.55 |
| 12/14 | 979 | 1,001 | 973 | 999 | +2.25% | 152,300 | 611億6357万 | +5.83% | 11.96 | 0.55 |
| 12/13 | 964 | 985 | 963 | 977 | +1.77% | 103,200 | 598億1662万 | +3.94% | 11.7 | 0.53 |
| 12/12 | 965 | 965 | 942 | 960 | -1.64% | 101,400 | 587億7580万 | +2.45% | 11.49 | 0.53 |
| 12/11 | 977 | 980 | 966 | 976 | +0.41% | 68,700 | 597億5540万 | +4.27% | 11.69 | 0.53 |
| 12/08 | 949 | 975 | 949 | 972 | +0.83% | 89,600 | 595億1050万 | +4.07% | 11.64 | 0.53 |
| 12/07 | 954 | 966 | 952 | 964 | +1.05% | 55,300 | 590億2070万 | +3.43% | 11.54 | 0.53 |
| 12/06 | 948 | 959 | 945 | 954 | -0.42% | 67,400 | 584億845万 | +2.58% | 11.42 | 0.52 |
| 12/05 | 941 | 958 | 941 | 958 | +1.05% | 40,500 | 586億5335万 | +3.12% | 11.47 | 0.52 |
| 12/04 | 946 | 956 | 944 | 948 | +0.21% | 58,800 | 580億4110万 | +2.16% | 11.35 | 0.52 |
| 12/01 | 944 | 947 | 937 | 946 | +0.21% | 54,300 | 579億1865万 | +2.05% | 11.33 | 0.52 |
| 11/30 | 932 | 944 | 926 | 944 | +1.61% | 63,800 | 577億9620万 | +1.94% | 11.3 | 0.52 |
| 11/29 | 930 | 930 | 923 | 929 | +0.98% | 16,700 | 568億7783万 | +0.22% | 11.12 | 0.51 |
| 11/28 | 915 | 926 | 913 | 920 | +0.88% | 27,700 | 563億2681万 | -0.76% | 11.02 | 0.5 |
| 11/27 | 910 | 915 | 906 | 912 | 0% | 39,400 | 558億3701万 | -1.72% | 10.92 | 0.5 |
| 11/24 | 909 | 913 | 906 | 912 | +0.11% | 52,500 | 558億3701万 | -1.83% | 10.92 | 0.5 |
| 11/22 | 942 | 942 | 909 | 911 | -2.88% | 70,100 | 557億7578万 | -2.04% | 10.91 | 0.5 |
| 11/21 | 943 | 943 | 934 | 938 | -0.32% | 26,500 | 574億2885万 | +0.75% | 11.23 | 0.51 |
| 11/20 | 926 | 944 | 922 | 941 | +1.95% | 47,800 | 576億1253万 | +1.07% | 11.27 | 0.51 |
| 11/17 | 924 | 929 | 917 | 923 | -0.11% | 63,700 | 565億1048万 | -0.86% | 11.05 | 0.5 |
| 11/16 | 928 | 933 | 920 | 924 | -0.43% | 42,600 | 565億7171万 | -0.75% | 11.06 | 0.51 |
| 11/15 | 936 | 940 | 927 | 928 | -1.07% | 48,700 | 568億1661万 | -0.32% | 11.11 | 0.51 |
| 11/14 | 942 | 943 | 936 | 938 | -0.53% | 31,800 | 574億2885万 | +0.75% | 11.23 | 0.51 |
| 11/13 | 939 | 944 | 934 | 943 | +0.11% | 42,700 | 577億3498万 | +1.29% | 11.29 | 0.52 |
| 11/10 | 919 | 944 | 918 | 942 | +1.18% | 79,800 | 576億7375万 | +1.29% | 11.28 | 0.52 |
| 11/09 | 925 | 932 | 918 | 931 | +1.09% | 98,300 | 570億28万 | +0.11% | 11.15 | 0.51 |
| 11/08 | 907 | 927 | 905 | 921 | +2.11% | 186,900 | 563億8803万 | -0.86% | 11.03 | 0.5 |
| 11/07 | 909 | 920 | 893 | 902 | -2.38% | 75,500 | 552億2476万 | -3.01% | 10.8 | 0.49 |
| 11/06 | 914 | 929 | 912 | 924 | -0.11% | 34,600 | 565億7171万 | -0.75% | 11.06 | 0.51 |
| 11/02 | 926 | 926 | 915 | 925 | -0.11% | 22,900 | 566億3293万 | -0.75% | 11.07 | 0.51 |
| 11/01 | 924 | 928 | 920 | 926 | +0.76% | 32,200 | 566億9416万 | -0.64% | 11.09 | 0.51 |
