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 | 1,597 | 1,618 | 1,586 | 1,616 | +2.02% | 222,100 | 1005億4105万 | -0.37% | 7.03 | 1.32 |
| 03/29 | 1,585 | 1,593 | 1,569 | 1,584 | +0.7% | 167,000 | 985億5014万 | -2.46% | 6.89 | 1.29 |
| 03/28 | 1,538 | 1,574 | 1,536 | 1,573 | +0.64% | 460,500 | 978億6576万 | -3.32% | 6.84 | 1.28 |
| 03/27 | 1,545 | 1,566 | 1,535 | 1,563 | +2.42% | 471,400 | 972億4360万 | -4.11% | 6.79 | 1.28 |
| 03/26 | 1,550 | 1,559 | 1,509 | 1,526 | -1.74% | 565,600 | 949億4161万 | -6.55% | 6.63 | 1.25 |
| 03/23 | 1,575 | 1,581 | 1,548 | 1,553 | -2.82% | 478,700 | 966億2144万 | -5.07% | 6.75 | 1.27 |
| 03/22 | 1,585 | 1,600 | 1,571 | 1,598 | -0.25% | 497,500 | 994億2116万 | -2.44% | 6.95 | 1.31 |
| 03/20 | 1,588 | 1,609 | 1,583 | 1,602 | -0.25% | 258,500 | 996億7003万 | -2.2% | 6.96 | 1.31 |
| 03/19 | 1,624 | 1,624 | 1,598 | 1,606 | -1.41% | 389,400 | 999億1889万 | -1.95% | 6.98 | 1.31 |
| 03/16 | 1,642 | 1,643 | 1,625 | 1,629 | -1.03% | 470,300 | 1013億4986万 | -0.55% | 7.08 | 1.33 |
| 03/15 | 1,622 | 1,647 | 1,618 | 1,646 | +1.35% | 384,100 | 1024億753万 | +0.49% | 7.16 | 1.34 |
| 03/14 | 1,630 | 1,632 | 1,609 | 1,624 | -0.37% | 309,100 | 1010億3878万 | -0.49% | 7.06 | 1.33 |
| 03/13 | 1,601 | 1,633 | 1,600 | 1,630 | +1.43% | 313,700 | 1014億1208万 | +0.31% | 7.09 | 1.33 |
| 03/12 | 1,626 | 1,629 | 1,601 | 1,607 | -0.06% | 379,000 | 999億8111万 | -0.92% | 6.99 | 1.31 |
| 03/09 | 1,626 | 1,631 | 1,599 | 1,608 | -0.12% | 500,400 | 1000億4332万 | -0.8% | 6.99 | 1.31 |
| 03/08 | 1,665 | 1,669 | 1,603 | 1,610 | -3.42% | 378,200 | 1001億6776万 | -0.62% | 7 | 1.32 |
| 03/07 | 1,662 | 1,671 | 1,633 | 1,667 | +0.36% | 540,300 | 1037億1407万 | +3.03% | 7.25 | 1.36 |
| 03/06 | 1,685 | 1,692 | 1,659 | 1,661 | -0.54% | 525,300 | 1033億4077万 | +2.85% | 7.22 | 1.36 |
| 03/05 | 1,653 | 1,671 | 1,647 | 1,670 | +0.78% | 415,000 | 1039億72万 | +3.53% | 7.26 | 1.36 |
| 03/02 | 1,654 | 1,674 | 1,646 | 1,657 | -1.49% | 458,600 | 1030億9191万 | +2.92% | 7.2 | 1.35 |
| 03/01 | 1,685 | 1,689 | 1,674 | 1,682 | -0.36% | 705,900 | 1046億4731万 | +4.54% | 7.31 | 1.37 |
| 02/28 | 1,675 | 1,716 | 1,656 | 1,688 | +2.12% | 1,873,400 | 1050億2060万 | +5.04% | 7.34 | 1.38 |
| 02/27 | 1,662 | 1,665 | 1,645 | 1,653 | +0.61% | 345,300 | 1028億4304万 | +3.05% | 7.19 | 1.35 |
| 02/26 | 1,674 | 1,675 | 1,643 | 1,643 | -0.96% | 329,100 | 1022億2088万 | +2.62% | 7.14 | 1.34 |
| 02/23 | 1,654 | 1,676 | 1,643 | 1,659 | +0.48% | 411,900 | 1032億1634万 | +3.88% | 7.21 | 1.36 |
| 02/22 | 1,655 | 1,656 | 1,635 | 1,651 | -0.36% | 160,600 | 1027億1861万 | +3.64% | 7.18 | 1.35 |
| 02/21 | 1,657 | 1,663 | 1,640 | 1,657 | 0% | 280,900 | 1029億1030万 | +4.21% | 7.14 | 1.34 |
| 02/20 | 1,642 | 1,681 | 1,630 | 1,657 | +0.73% | 603,900 | 1029億1030万 | +4.48% | 7.14 | 1.34 |
| 02/19 | 1,621 | 1,660 | 1,612 | 1,645 | +3.01% | 426,700 | 1021億6502万 | +3.92% | 7.09 | 1.33 |
| 02/16 | 1,600 | 1,619 | 1,594 | 1,597 | +0.19% | 250,100 | 991億8392万 | +1.2% | 6.88 | 1.29 |
| 02/15 | 1,619 | 1,629 | 1,589 | 1,594 | -0.25% | 267,800 | 989億9760万 | +1.21% | 6.87 | 1.29 |
| 02/14 | 1,620 | 1,639 | 1,582 | 1,598 | -1.36% | 340,400 | 992億4602万 | +1.59% | 6.89 | 1.29 |
| 02/13 | 1,600 | 1,665 | 1,596 | 1,620 | +2.21% | 716,100 | 1006億1236万 | +3.25% | 6.98 | 1.31 |
| 02/09 | 1,592 | 1,612 | 1,554 | 1,585 | -2.82% | 723,300 | 984億3864万 | +1.28% | 6.83 | 1.28 |
| 02/08 | 1,604 | 1,644 | 1,597 | 1,631 | +8.44% | 1,647,800 | 1012億9553万 | +4.42% | 7.03 | 1.32 |
| 02/07 | 1,510 | 1,544 | 1,500 | 1,504 | +2.8% | 335,000 | 934億802万 | -3.4% | 6.48 | 1.22 |
| 02/06 | 1,480 | 1,495 | 1,428 | 1,463 | -5.18% | 329,600 | 908億6166万 | -6.04% | 6.31 | 1.19 |
| 02/05 | 1,544 | 1,549 | 1,531 | 1,543 | -2.09% | 190,600 | 958億3017万 | -1.03% | 6.65 | 1.25 |
| 02/02 | 1,569 | 1,578 | 1,555 | 1,576 | -0.19% | 127,200 | 978億7968万 | +1.16% | 6.79 | 1.28 |
| 02/01 | 1,579 | 1,583 | 1,569 | 1,579 | +0.96% | 139,100 | 980億6600万 | +1.54% | 6.81 | 1.28 |
| 01/31 | 1,580 | 1,587 | 1,563 | 1,564 | -1.64% | 184,900 | 971億3440万 | +0.71% | 6.74 | 1.27 |
| 01/30 | 1,609 | 1,611 | 1,581 | 1,590 | -1.06% | 196,000 | 987億4917万 | +2.58% | 6.85 | 1.29 |
| 01/29 | 1,617 | 1,620 | 1,605 | 1,607 | -0.37% | 152,100 | 998億498万 | +3.81% | 6.93 | 1.3 |
| 01/26 | 1,630 | 1,633 | 1,605 | 1,613 | -0.98% | 213,700 | 1001億7762万 | +4.47% | 6.95 | 1.31 |
| 01/25 | 1,633 | 1,643 | 1,626 | 1,629 | 0% | 330,600 | 1011億7132万 | +5.78% | 7.02 | 1.32 |
| 01/24 | 1,620 | 1,638 | 1,620 | 1,629 | +1.18% | 428,400 | 1011億7132万 | +6.12% | 7.02 | 1.32 |
| 01/23 | 1,598 | 1,641 | 1,597 | 1,610 | +2.48% | 528,100 | 999億9130万 | +5.23% | 6.94 | 1.3 |
| 01/22 | 1,557 | 1,573 | 1,542 | 1,571 | +0.9% | 170,600 | 975億6915万 | +3.02% | 6.77 | 1.27 |
| 01/19 | 1,551 | 1,562 | 1,546 | 1,557 | +0.58% | 151,700 | 966億9966万 | +2.37% | 6.71 | 1.26 |
| 01/18 | 1,578 | 1,591 | 1,548 | 1,548 | -1.65% | 130,000 | 961億4070万 | +1.98% | 6.67 | 1.25 |
| 01/17 | 1,563 | 1,575 | 1,555 | 1,574 | 0% | 140,600 | 977億5547万 | +3.96% | 6.79 | 1.28 |
| 01/16 | 1,580 | 1,597 | 1,573 | 1,574 | +0.64% | 242,100 | 977億5547万 | +4.38% | 6.79 | 1.28 |
| 01/15 | 1,540 | 1,566 | 1,540 | 1,564 | +2.22% | 295,600 | 971億3440万 | +4.2% | 6.74 | 1.27 |
| 01/12 | 1,531 | 1,538 | 1,526 | 1,530 | 0% | 162,500 | 950億2279万 | +2.34% | 6.6 | 1.24 |
| 01/11 | 1,525 | 1,530 | 1,519 | 1,530 | +0.39% | 103,100 | 950億2279万 | +2.75% | 6.6 | 1.24 |
| 01/10 | 1,523 | 1,532 | 1,517 | 1,524 | +0.13% | 147,000 | 946億5015万 | +2.7% | 6.57 | 1.23 |
| 01/09 | 1,518 | 1,531 | 1,515 | 1,522 | +0.46% | 249,000 | 945億2594万 | +2.91% | 6.56 | 1.23 |
| 01/05 | 1,516 | 1,518 | 1,512 | 1,515 | 0% | 121,900 | 940億9119万 | +2.78% | 6.53 | 1.23 |
| 01/04 | 1,511 | 1,520 | 1,511 | 1,515 | +0.66% | 175,600 | 940億9119万 | +3.06% | 6.53 | 1.23 |
| 2017 |
| 12/29 | 1,503 | 1,515 | 1,499 | 1,505 | +0.13% | 54,000 | 934億7013万 | +2.59% | 6.49 | 1.22 |
| 12/28 | 1,512 | 1,513 | 1,500 | 1,503 | -0.53% | 50,300 | 933億4591万 | +2.73% | 6.48 | 1.22 |
| 12/27 | 1,509 | 1,518 | 1,508 | 1,511 | +0.33% | 82,400 | 938億4277万 | +3.56% | 6.51 | 1.22 |
| 12/26 | 1,507 | 1,513 | 1,502 | 1,506 | -0.13% | 70,300 | 935億3223万 | +3.58% | 6.49 | 1.22 |
| 12/25 | 1,506 | 1,516 | 1,504 | 1,508 | -0.4% | 64,300 | 936億5645万 | +4.07% | 6.5 | 1.22 |
| 12/22 | 1,510 | 1,517 | 1,506 | 1,514 | +0.26% | 107,000 | 940億2908万 | +4.92% | 6.53 | 1.23 |
| 12/21 | 1,510 | 1,514 | 1,505 | 1,510 | -0.59% | 88,000 | 937億8066万 | +5.01% | 6.51 | 1.22 |
| 12/20 | 1,505 | 1,520 | 1,492 | 1,519 | +0.07% | 107,300 | 943億3962万 | +5.93% | 6.55 | 1.23 |
| 12/19 | 1,507 | 1,521 | 1,505 | 1,518 | +0.53% | 148,200 | 942億7751万 | +6.15% | 6.54 | 1.23 |
| 12/18 | 1,520 | 1,524 | 1,496 | 1,510 | +0.67% | 187,500 | 937億8066万 | +5.89% | 6.51 | 1.22 |
| 12/15 | 1,504 | 1,506 | 1,481 | 1,500 | -0.99% | 154,800 | 931億5960万 | +5.41% | 6.47 | 1.22 |
| 12/14 | 1,470 | 1,518 | 1,470 | 1,515 | +2.78% | 400,500 | 940億9119万 | +6.54% | 6.53 | 1.23 |
| 12/13 | 1,474 | 1,484 | 1,471 | 1,474 | -0.47% | 84,800 | 915億4483万 | +3.95% | 6.35 | 1.19 |
| 12/12 | 1,471 | 1,484 | 1,459 | 1,481 | +0.34% | 132,500 | 919億7957万 | +4.37% | 6.38 | 1.2 |
| 12/11 | 1,475 | 1,480 | 1,462 | 1,476 | +1.3% | 125,000 | 916億6904万 | +4.02% | 6.36 | 1.2 |
| 12/08 | 1,433 | 1,457 | 1,430 | 1,457 | +2.03% | 163,100 | 904億8902万 | +2.53% | 6.28 | 1.18 |
| 12/07 | 1,417 | 1,434 | 1,409 | 1,428 | +1.85% | 186,300 | 886億8793万 | +0.28% | 6.16 | 1.16 |
| 12/06 | 1,413 | 1,426 | 1,394 | 1,402 | -0.57% | 191,100 | 870億7317万 | -1.82% | 6.04 | 1.14 |
| 12/05 | 1,374 | 1,415 | 1,374 | 1,410 | +2.55% | 231,300 | 875億7002万 | -1.54% | 6.08 | 1.14 |
| 12/04 | 1,401 | 1,402 | 1,374 | 1,375 | -2.14% | 206,400 | 853億9630万 | -4.31% | 5.93 | 1.11 |
| 12/01 | 1,412 | 1,413 | 1,391 | 1,405 | +0.79% | 152,400 | 872億5949万 | -2.5% | 6.06 | 1.14 |
| 11/30 | 1,400 | 1,411 | 1,387 | 1,394 | -0.57% | 169,200 | 865億7632万 | -3.46% | 6.01 | 1.13 |
| 11/29 | 1,414 | 1,421 | 1,400 | 1,402 | -0.64% | 128,200 | 870億7317万 | -3.24% | 6.04 | 1.14 |
| 11/28 | 1,425 | 1,425 | 1,411 | 1,411 | -1.4% | 116,600 | 876億3213万 | -2.82% | 6.08 | 1.14 |
| 11/27 | 1,422 | 1,435 | 1,411 | 1,431 | +1.56% | 218,900 | 888億7425万 | -1.58% | 6.17 | 1.16 |
| 11/24 | 1,394 | 1,415 | 1,390 | 1,409 | +0.86% | 207,900 | 875億791万 | -3.09% | 6.07 | 1.14 |
| 11/22 | 1,402 | 1,408 | 1,391 | 1,397 | +0.36% | 164,100 | 867億6264万 | -4.05% | 6.02 | 1.13 |
| 11/21 | 1,377 | 1,407 | 1,373 | 1,392 | +1.09% | 333,500 | 862億7783万 | -4.66% | 5.99 | 1.13 |
| 11/20 | 1,353 | 1,393 | 1,351 | 1,377 | +0.22% | 315,800 | 853億4811万 | -5.94% | 5.92 | 1.11 |
| 11/17 | 1,408 | 1,417 | 1,363 | 1,374 | -0.79% | 387,700 | 851億6216万 | -6.53% | 5.91 | 1.11 |
| 11/16 | 1,411 | 1,421 | 1,383 | 1,385 | -1.77% | 289,500 | 858億4396万 | -6.1% | 5.96 | 1.12 |
| 11/15 | 1,405 | 1,418 | 1,390 | 1,410 | +0.07% | 378,800 | 873億9349万 | -4.79% | 6.07 | 1.14 |
| 11/14 | 1,423 | 1,427 | 1,407 | 1,409 | -0.98% | 184,000 | 873億3151万 | -5.12% | 6.06 | 1.14 |
| 11/13 | 1,436 | 1,437 | 1,416 | 1,423 | -1.79% | 167,000 | 881億9924万 | -4.5% | 6.12 | 1.15 |
| 11/10 | 1,442 | 1,457 | 1,442 | 1,449 | -0.55% | 144,200 | 898億1075万 | -2.95% | 6.23 | 1.17 |
| 11/09 | 1,437 | 1,476 | 1,430 | 1,457 | +2.39% | 323,200 | 903億660万 | -2.54% | 6.27 | 1.18 |
| 11/08 | 1,434 | 1,447 | 1,390 | 1,423 | -4.62% | 421,200 | 881億9924万 | -5.01% | 6.12 | 1.15 |
| 11/07 | 1,485 | 1,503 | 1,462 | 1,492 | -0.07% | 127,100 | 924億7595万 | -0.67% | 6.42 | 1.21 |
| 11/06 | 1,506 | 1,509 | 1,485 | 1,493 | -1.78% | 136,800 | 925億3793万 | -0.67% | 6.42 | 1.21 |
| 11/02 | 1,524 | 1,525 | 1,510 | 1,520 | -0.26% | 65,200 | 942億1142万 | +1.06% | 6.54 | 1.23 |
| 11/01 | 1,528 | 1,530 | 1,514 | 1,524 | 0% | 98,700 | 944億5934万 | +1.26% | 6.56 | 1.23 |
