株価チャート
2017/09/11～2018/02/07
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 |
| 02/07 | 519 | 521 | 498 | 499 | +1.63% | 86,500 | 60億1739万 | -2.73% | 169.17 | 6.79 |
| 02/06 | 498 | 516 | 468 | 491 | -9.41% | 212,800 | 59億2091万 | -3.91% | 166.45 | 6.68 |
| 02/05 | 540 | 548 | 531 | 542 | -1.81% | 70,400 | 65億3592万 | +6.27% | 183.74 | 7.38 |
| 02/02 | 551 | 556 | 546 | 552 | -0.54% | 55,800 | 66億5651万 | +8.88% | 187.13 | 7.51 |
| 02/01 | 550 | 562 | 548 | 555 | +1.09% | 52,000 | 66億9268万 | +10.56% | 188.15 | 7.55 |
| 01/31 | 538 | 554 | 538 | 549 | -0.54% | 47,300 | 66億2033万 | +10.24% | 186.12 | 7.47 |
| 01/30 | 556 | 564 | 540 | 552 | -0.72% | 80,500 | 66億5651万 | +11.74% | 187.13 | 7.51 |
| 01/29 | 538 | 556 | 538 | 556 | +2.58% | 77,000 | 67億474万 | +13.47% | 188.49 | 7.57 |
| 01/26 | 546 | 548 | 537 | 542 | +0.56% | 60,800 | 65億3592万 | +11.52% | 183.74 | 7.38 |
| 01/25 | 571 | 571 | 536 | 539 | -5.93% | 266,500 | 64億9974万 | +11.59% | 182.73 | 7.33 |
| 01/24 | 577 | 596 | 568 | 573 | +0.17% | 265,900 | 69億974万 | +19.38% | 194.25 | 7.8 |
| 01/23 | 555 | 580 | 555 | 572 | +4.38% | 221,900 | 68億9769万 | +20.17% | 193.91 | 7.78 |
| 01/22 | 532 | 549 | 530 | 548 | +4.98% | 200,600 | 66億827万 | +16.1% | 185.78 | 7.46 |
| 01/19 | 510 | 530 | 510 | 522 | +2.55% | 156,500 | 62億9474万 | +11.3% | 176.96 | 7.1 |
| 01/18 | 519 | 553 | 509 | 509 | -2.49% | 534,300 | 61億3798万 | +9.23% | 172.56 | 6.93 |
| 01/17 | 512 | 524 | 501 | 522 | +2.55% | 362,700 | 62億9474万 | +12.5% | 176.96 | 7.1 |
| 01/16 | 493 | 512 | 483 | 509 | +6.71% | 497,400 | 61億3798万 | +10.17% | 172.56 | 6.93 |
| 01/15 | 464 | 484 | 461 | 477 | +3.47% | 175,400 | 57億5209万 | +3.92% | 161.71 | 6.49 |
| 01/12 | 460 | 461 | 458 | 461 | +0.22% | 24,200 | 55億5915万 | +0.66% | 156.28 | 6.27 |
| 01/11 | 462 | 463 | 455 | 460 | -0.43% | 108,800 | 55億4709万 | +0.44% | 155.94 | 6.26 |
| 01/10 | 465 | 465 | 461 | 462 | +0.22% | 15,500 | 55億7121万 | +0.87% | 156.62 | 6.29 |
| 01/09 | 460 | 461 | 456 | 461 | +0.88% | 88,000 | 55億5915万 | +0.66% | 156.28 | 6.27 |
| 01/05 | 456 | 457 | 454 | 457 | -0.44% | 27,800 | 55億1091万 | -0.22% | 154.93 | 6.22 |
| 01/04 | 463 | 463 | 457 | 459 | +0.22% | 33,600 | 55億3503万 | +0.22% | 155.61 | 6.25 |
| 2017 |
| 12/29 | 456 | 462 | 456 | 458 | +0.66% | 26,800 | 55億2297万 | 0% | 155.27 | 6.23 |
| 12/28 | 462 | 465 | 455 | 455 | -1.52% | 33,100 | 54億8679万 | -0.66% | 154.25 | 6.19 |
| 12/27 | 459 | 465 | 454 | 462 | +1.54% | 56,500 | 55億7121万 | +0.87% | 156.62 | 6.29 |
| 12/26 | 454 | 499 | 449 | 455 | +2.02% | 301,600 | 54億8679万 | -0.44% | 154.25 | 6.19 |
| 12/25 | 452 | 452 | 444 | 446 | -1.11% | 90,800 | 53億7826万 | -2.41% | 151.2 | 6.07 |
| 12/22 | 451 | 453 | 449 | 451 | -0.22% | 27,400 | 54億3856万 | -1.1% | 152.89 | 6.14 |
| 12/21 | 449 | 453 | 447 | 452 | +0.22% | 36,100 | 54億5062万 | -0.88% | 153.23 | 6.15 |
| 12/20 | 455 | 456 | 449 | 451 | -0.88% | 60,300 | 54億3856万 | -1.1% | 152.89 | 6.14 |
| 12/19 | 460 | 460 | 455 | 455 | -1.09% | 15,800 | 54億8679万 | -0.44% | 154.25 | 6.19 |
| 12/18 | 465 | 465 | 457 | 460 | -0.65% | 44,600 | 55億4709万 | +0.44% | 155.94 | 6.26 |
| 12/15 | 464 | 467 | 462 | 463 | -0.64% | 17,400 | 55億8327万 | +1.09% | 156.96 | 6.3 |
| 12/14 | 468 | 468 | 463 | 466 | -0.85% | 24,000 | 56億1944万 | +1.75% | 157.98 | 6.34 |
| 12/13 | 474 | 476 | 467 | 470 | -0.21% | 44,800 | 56億6768万 | +2.62% | 159.33 | 6.4 |
| 12/12 | 463 | 471 | 463 | 471 | +0.86% | 31,600 | 56億7974万 | +2.84% | 159.67 | 6.41 |
| 12/11 | 458 | 467 | 458 | 467 | +2.41% | 43,400 | 56億3150万 | +2.19% | 158.32 | 6.36 |
| 12/08 | 460 | 460 | 456 | 456 | -0.22% | 203,100 | 54億9885万 | -0.44% | 154.59 | 6.21 |
| 12/07 | 451 | 457 | 451 | 457 | +2.01% | 29,400 | 55億1091万 | -0.44% | 154.93 | 6.22 |
| 12/06 | 456 | 456 | 447 | 448 | -1.75% | 35,100 | 54億238万 | -2.61% | 151.88 | 6.1 |
| 12/05 | 459 | 459 | 448 | 456 | -0.44% | 41,700 | 54億9885万 | -1.3% | 154.59 | 6.21 |
| 12/04 | 460 | 460 | 453 | 458 | -0.43% | 37,100 | 55億2297万 | -0.65% | 155.27 | 6.23 |
| 12/01 | 461 | 464 | 460 | 460 | 0% | 23,500 | 55億4709万 | 0% | 155.94 | 6.26 |
| 11/30 | 464 | 465 | 460 | 460 | -0.43% | 39,300 | 55億4709万 | +0.22% | 155.94 | 6.26 |
| 11/29 | 462 | 465 | 457 | 462 | +0.43% | 57,200 | 55億7121万 | +0.87% | 156.62 | 6.29 |
| 11/28 | 458 | 460 | 453 | 460 | -0.43% | 41,400 | 55億4709万 | +0.66% | 155.94 | 6.26 |
| 11/27 | 451 | 468 | 451 | 462 | +2.44% | 66,200 | 55億7121万 | +1.32% | 156.62 | 6.29 |
| 11/24 | 450 | 454 | 448 | 451 | +0.89% | 92,500 | 54億3856万 | -0.66% | 152.89 | 6.14 |
| 11/22 | 448 | 452 | 447 | 447 | -0.22% | 44,500 | 53億9032万 | -1.32% | 151.54 | 6.08 |
| 11/21 | 443 | 448 | 438 | 448 | +1.82% | 40,600 | 54億238万 | -1.1% | 151.88 | 6.1 |
| 11/20 | 437 | 443 | 434 | 440 | +1.62% | 51,100 | 53億591万 | -2.65% | 149.16 | 5.99 |
| 11/17 | 449 | 449 | 433 | 433 | -2.7% | 135,300 | 52億2150万 | -4.2% | 146.79 | 5.89 |
| 11/16 | 449 | 453 | 444 | 445 | -2.2% | 79,900 | 53億6621万 | -1.55% | 150.86 | 6.06 |
| 11/15 | 461 | 461 | 447 | 455 | -4.01% | 111,100 | 54億8679万 | +0.66% | 154.25 | 6.19 |
| 11/14 | 475 | 481 | 467 | 474 | +0.21% | 65,000 | 57億1591万 | +5.1% | 160.69 | 6.45 |
| 11/13 | 469 | 474 | 464 | 473 | +1.72% | 39,800 | 57億385万 | +5.35% | 160.35 | 6.44 |
| 11/10 | 459 | 470 | 459 | 465 | +0.43% | 30,900 | 56億738万 | +3.79% | 157.64 | 6.33 |
| 11/09 | 463 | 470 | 458 | 463 | -0.64% | 90,000 | 55億8327万 | +3.58% | 156.96 | 6.3 |
| 11/08 | 461 | 466 | 457 | 466 | +0.65% | 37,800 | 56億1944万 | +4.48% | 157.98 | 6.34 |
| 11/07 | 461 | 471 | 457 | 463 | +0.65% | 66,100 | 55億8327万 | +3.81% | 156.96 | 6.3 |
| 11/06 | 480 | 481 | 460 | 460 | -3.97% | 92,000 | 55億4709万 | +3.37% | 155.94 | 6.26 |
| 11/02 | 489 | 489 | 474 | 479 | -0.83% | 77,600 | 57億7621万 | +7.64% | 162.39 | 6.52 |
| 11/01 | 494 | 494 | 471 | 483 | -2.23% | 208,500 | 58億2444万 | +8.78% | 163.74 | 6.57 |
| 10/31 | 501 | 501 | 488 | 494 | +2.07% | 339,800 | 59億5709万 | +11.51% | 167.47 | 6.72 |
| 10/30 | 512 | 514 | 470 | 484 | +8.52% | 1,064,900 | 58億3650万 | +9.5% | 164.08 | 6.59 |
| 10/27 | 437 | 446 | 437 | 446 | +1.59% | 44,200 | 53億7826万 | +1.13% | 151.2 | 6.07 |
| 10/26 | 430 | 441 | 429 | 439 | +1.86% | 24,400 | 52億9385万 | -0.68% | 148.82 | 5.97 |
| 10/25 | 433 | 435 | 429 | 431 | -0.23% | 19,000 | 51億9738万 | -2.71% | 146.11 | 5.87 |
| 10/24 | 438 | 438 | 430 | 432 | -0.23% | 16,700 | 52億944万 | -2.92% | 146.45 | 5.88 |
| 10/23 | 429 | 438 | 427 | 433 | +1.88% | 30,500 | 52億2150万 | -2.91% | 146.79 | 5.89 |
| 10/20 | 422 | 427 | 421 | 425 | +0.71% | 23,500 | 51億2503万 | -4.92% | 144.08 | 5.78 |
| 10/19 | 428 | 428 | 422 | 422 | -1.63% | 36,800 | 50億8885万 | -5.8% | 143.06 | 5.74 |
| 10/18 | 431 | 434 | 427 | 429 | -0.46% | 23,700 | 51億7326万 | -4.45% | 145.43 | 5.84 |
| 10/17 | 435 | 435 | 428 | 431 | -0.92% | 38,800 | 51億9738万 | -4.43% | 146.11 | 5.87 |
| 10/16 | 442 | 442 | 433 | 435 | -0.68% | 28,000 | 52億4562万 | -3.55% | 147.47 | 5.92 |
| 10/13 | 436 | 444 | 435 | 438 | +0.23% | 29,900 | 52億8179万 | -2.88% | 148.49 | 5.96 |
| 10/12 | 434 | 439 | 434 | 437 | +0.92% | 24,000 | 52億6973万 | -3.32% | 148.15 | 5.95 |
| 10/11 | 435 | 455 | 433 | 433 | -0.46% | 78,300 | 52億2150万 | -4.2% | 146.79 | 5.89 |
| 10/10 | 435 | 437 | 431 | 435 | +1.4% | 25,700 | 52億4562万 | -4.19% | 147.47 | 5.92 |
| 10/06 | 440 | 440 | 427 | 429 | -2.28% | 66,000 | 51億7326万 | -5.71% | 145.43 | 5.84 |
| 10/05 | 447 | 447 | 438 | 439 | -1.79% | 41,900 | 52億9385万 | -4.15% | 148.82 | 5.97 |
| 10/04 | 450 | 451 | 443 | 447 | -0.67% | 63,600 | 53億9032万 | -2.61% | 151.54 | 6.08 |
| 10/03 | 452 | 454 | 450 | 450 | -0.22% | 17,700 | 54億2650万 | -2.17% | 152.55 | 6.12 |
| 10/02 | 448 | 452 | 448 | 451 | +1.12% | 37,700 | 54億3856万 | -2.17% | 152.89 | 6.14 |
| 09/29 | 447 | 450 | 446 | 446 | 0% | 28,900 | 53億7826万 | -3.46% | 151.2 | 6.07 |
| 09/28 | 458 | 458 | 446 | 446 | -3.04% | 82,200 | 53億7826万 | -3.46% | 151.2 | 6.07 |
| 09/27 | 451 | 463 | 451 | 460 | -1.71% | 143,000 | 55億4709万 | -0.65% | 155.94 | 6.26 |
| 09/26 | 467 | 468 | 462 | 468 | +0.43% | 122,300 | 56億4356万 | +1.08% | 158.66 | 6.37 |
| 09/25 | 465 | 468 | 463 | 466 | +0.22% | 92,900 | 56億1944万 | +0.65% | 157.98 | 6.34 |
| 09/22 | 467 | 470 | 461 | 465 | -0.43% | 70,200 | 56億738万 | +0.65% | 157.64 | 6.33 |
| 09/21 | 464 | 468 | 463 | 467 | +0.65% | 53,000 | 56億3150万 | +0.86% | 158.32 | 6.36 |
| 09/20 | 465 | 465 | 461 | 464 | -0.22% | 48,800 | 55億9532万 | +0.43% | 157.3 | 6.31 |
| 09/19 | 467 | 467 | 460 | 465 | +0.43% | 78,700 | 56億738万 | +0.87% | 157.64 | 6.33 |
| 09/15 | 455 | 464 | 453 | 463 | +2.21% | 48,200 | 55億8327万 | +0.65% | 156.96 | 6.3 |
| 09/14 | 460 | 461 | 451 | 453 | -0.88% | 42,100 | 54億6268万 | -1.52% | 153.57 | 6.16 |
| 09/13 | 462 | 462 | 455 | 457 | -0.87% | 29,000 | 55億1091万 | -0.65% | 154.93 | 6.22 |
| 09/12 | 460 | 463 | 454 | 461 | +0.88% | 35,200 | 55億5915万 | +0.22% | 156.28 | 6.27 |
| 09/11 | 450 | 459 | 450 | 457 | +2.93% | 28,700 | 55億1091万 | -0.65% | 154.93 | 6.22 |
