株価チャート
2017/12/13～2018/05/14
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 |
| 05/14 | 1,810 | 1,822 | 1,758 | 1,766 | -3.92% | 2,127,600 | 660億9714万 | -4.39% | 25.58 | 4.55 |
| 05/11 | 1,900 | 1,965 | 1,832 | 1,838 | -1.76% | 3,534,800 | 687億9192万 | -0.27% | 26.62 | 4.74 |
| 05/10 | 1,928 | 1,945 | 1,856 | 1,871 | -2.75% | 1,758,700 | 700億2703万 | +1.85% | 27.1 | 4.82 |
| 05/09 | 1,900 | 1,945 | 1,890 | 1,924 | +1.58% | 1,382,000 | 720億1070万 | +5.08% | 27.87 | 4.96 |
| 05/08 | 1,899 | 1,923 | 1,865 | 1,894 | -0.47% | 1,001,700 | 708億8787万 | +3.89% | 27.44 | 4.88 |
| 05/07 | 1,931 | 1,940 | 1,882 | 1,903 | -1.76% | 1,087,500 | 712億2472万 | +4.79% | 27.57 | 4.9 |
| 05/02 | 1,919 | 1,959 | 1,913 | 1,937 | +0.94% | 1,508,600 | 724億9726万 | +7.19% | 28.06 | 4.99 |
| 05/01 | 1,870 | 1,934 | 1,868 | 1,919 | +2.46% | 1,230,100 | 718億2356万 | +6.91% | 27.8 | 4.94 |
| 04/27 | 1,888 | 1,905 | 1,860 | 1,873 | -0.95% | 930,200 | 701億189万 | +5.11% | 27.13 | 4.83 |
| 04/26 | 1,920 | 1,925 | 1,863 | 1,891 | -0.47% | 1,433,600 | 707億7559万 | +6.72% | 27.39 | 4.87 |
| 04/25 | 1,863 | 1,917 | 1,862 | 1,900 | +0.42% | 1,602,500 | 711億1244万 | +7.71% | 27.52 | 4.89 |
| 04/24 | 1,939 | 1,970 | 1,890 | 1,892 | -1.87% | 2,305,800 | 708億1301万 | +7.81% | 27.41 | 4.87 |
| 04/23 | 1,921 | 1,935 | 1,864 | 1,928 | +0.89% | 2,292,600 | 721億6041万 | +10.11% | 27.93 | 4.97 |
| 04/20 | 1,845 | 1,945 | 1,834 | 1,911 | +4.54% | 3,660,700 | 715億1649万 | +9.58% | 27.68 | 4.92 |
| 04/19 | 1,944 | 1,975 | 1,819 | 1,828 | -2.97% | 5,388,100 | 684億1034万 | +5.18% | 26.48 | 4.71 |
| 04/18 | 1,807 | 1,909 | 1,792 | 1,884 | +4.96% | 2,856,800 | 705億606万 | +8.65% | 27.29 | 4.85 |
| 04/17 | 1,801 | 1,812 | 1,710 | 1,795 | -0.33% | 2,069,400 | 671億7536万 | +3.88% | 26 | 4.62 |
| 04/16 | 1,880 | 1,892 | 1,797 | 1,801 | -3.59% | 1,712,700 | 673億9990万 | +4.47% | 26.09 | 4.64 |
| 04/13 | 1,885 | 1,905 | 1,827 | 1,868 | 0% | 2,296,100 | 699億728万 | +8.6% | 27.06 | 4.81 |
| 04/12 | 1,791 | 1,930 | 1,784 | 1,868 | +4.12% | 3,768,100 | 699億728万 | +9.05% | 27.06 | 4.81 |
| 04/11 | 1,831 | 1,842 | 1,755 | 1,794 | -1.05% | 1,795,600 | 671億3793万 | +5.22% | 25.98 | 4.62 |
| 04/10 | 1,830 | 1,842 | 1,763 | 1,813 | +0.22% | 2,498,500 | 678億4898万 | +6.65% | 26.26 | 4.67 |
| 04/09 | 1,700 | 1,899 | 1,695 | 1,809 | +11.12% | 7,387,800 | 676億9929万 | +6.91% | 26.2 | 4.66 |
| 04/06 | 1,645 | 1,674 | 1,622 | 1,628 | -1.03% | 891,800 | 609億2562万 | -3.21% | 23.58 | 4.19 |
| 04/05 | 1,679 | 1,679 | 1,643 | 1,645 | -0.48% | 894,100 | 615億6182万 | -2.26% | 23.83 | 4.24 |
| 04/04 | 1,715 | 1,738 | 1,652 | 1,653 | -2.65% | 1,225,900 | 618億6121万 | -1.78% | 23.94 | 4.26 |
| 04/03 | 1,696 | 1,713 | 1,679 | 1,698 | -1.57% | 917,000 | 635億4527万 | +1.01% | 24.59 | 4.37 |
| 04/02 | 1,725 | 1,751 | 1,711 | 1,725 | +0.12% | 842,100 | 645億5571万 | +2.74% | 24.98 | 4.44 |
| 03/30 | 1,713 | 1,765 | 1,709 | 1,723 | +0.88% | 1,492,500 | 659億7987万 | +2.8% | 25.54 | 4.54 |
| 03/29 | 1,700 | 1,732 | 1,679 | 1,708 | +2.09% | 1,482,200 | 654億546万 | +2.15% | 25.32 | 4.5 |
| 03/28 | 1,613 | 1,675 | 1,613 | 1,673 | +2.14% | 746,200 | 640億6519万 | +0.24% | 24.8 | 4.41 |
| 03/27 | 1,642 | 1,673 | 1,630 | 1,638 | +1.99% | 820,300 | 627億2491万 | -1.68% | 24.28 | 4.32 |
| 03/26 | 1,600 | 1,612 | 1,530 | 1,606 | -0.74% | 1,292,000 | 614億9952万 | -3.49% | 23.8 | 4.23 |
| 03/23 | 1,600 | 1,637 | 1,594 | 1,618 | -3.8% | 1,530,700 | 619億5904万 | -2.59% | 23.98 | 4.27 |
| 03/22 | 1,683 | 1,710 | 1,678 | 1,682 | +0.06% | 1,047,600 | 644億411万 | +1.57% | 24.36 | 4.33 |
| 03/20 | 1,780 | 1,815 | 1,673 | 1,681 | -5.88% | 3,518,800 | 643億6582万 | +2% | 24.35 | 4.33 |
| 03/19 | 1,752 | 1,802 | 1,678 | 1,786 | +1.59% | 2,930,300 | 683億8629万 | +8.57% | 25.87 | 4.6 |
| 03/16 | 1,776 | 1,809 | 1,757 | 1,758 | -0.06% | 1,149,500 | 673億1417万 | +7.2% | 25.46 | 4.53 |
| 03/15 | 1,746 | 1,773 | 1,734 | 1,759 | +1.09% | 1,148,100 | 673億5246万 | +7.26% | 25.47 | 4.53 |
| 03/14 | 1,734 | 1,753 | 1,721 | 1,740 | +0.12% | 827,100 | 666億2494万 | +6.36% | 25.2 | 4.48 |
| 03/13 | 1,673 | 1,759 | 1,671 | 1,738 | +2.78% | 1,212,100 | 665億4836万 | +6.5% | 25.17 | 4.48 |
| 03/12 | 1,720 | 1,723 | 1,668 | 1,691 | -0.53% | 1,083,400 | 647億4872万 | +3.36% | 24.49 | 4.36 |
| 03/09 | 1,701 | 1,711 | 1,680 | 1,700 | +0.65% | 1,083,600 | 650億9334万 | +3.22% | 24.62 | 4.38 |
| 03/08 | 1,705 | 1,711 | 1,681 | 1,689 | +0.78% | 772,600 | 646億7214万 | +1.99% | 24.46 | 4.35 |
| 03/07 | 1,648 | 1,714 | 1,642 | 1,676 | +0.84% | 1,291,200 | 641億7437万 | +0.72% | 24.27 | 4.32 |
| 03/06 | 1,648 | 1,671 | 1,615 | 1,662 | +3.36% | 1,306,900 | 636億3831万 | -0.6% | 24.07 | 4.28 |
| 03/05 | 1,624 | 1,722 | 1,604 | 1,608 | +2.42% | 3,480,600 | 615億7064万 | -4.34% | 23.29 | 4.14 |
| 03/02 | 1,596 | 1,611 | 1,547 | 1,570 | -4.73% | 1,744,800 | 601億1561万 | -7.27% | 22.74 | 4.04 |
| 03/01 | 1,643 | 1,653 | 1,626 | 1,648 | 0% | 772,400 | 631億224万 | -3.63% | 23.87 | 4.24 |
| 02/28 | 1,598 | 1,664 | 1,598 | 1,648 | +2.23% | 1,109,700 | 631億224万 | -4.46% | 23.87 | 4.24 |
| 02/27 | 1,658 | 1,664 | 1,606 | 1,612 | -1.83% | 1,094,800 | 617億2380万 | -7.14% | 23.35 | 4.15 |
| 02/26 | 1,649 | 1,668 | 1,640 | 1,642 | +0.61% | 919,600 | 628億7250万 | -5.96% | 23.78 | 4.23 |
| 02/23 | 1,638 | 1,648 | 1,627 | 1,632 | -0.37% | 874,900 | 624億8960万 | -7.17% | 23.64 | 4.2 |
| 02/22 | 1,610 | 1,643 | 1,592 | 1,638 | +0.74% | 1,287,500 | 627億1934万 | -7.51% | 23.72 | 4.22 |
| 02/21 | 1,600 | 1,639 | 1,583 | 1,626 | +1.31% | 1,055,100 | 622億5563万 | -8.86% | 23.55 | 4.19 |
| 02/20 | 1,590 | 1,611 | 1,575 | 1,605 | +0.5% | 1,060,800 | 614億5159万 | -10.68% | 23.24 | 4.13 |
| 02/19 | 1,538 | 1,609 | 1,532 | 1,597 | +5.55% | 1,493,900 | 611億4529万 | -11.77% | 23.13 | 4.11 |
| 02/16 | 1,521 | 1,536 | 1,502 | 1,513 | +0.87% | 1,517,500 | 579億2913万 | -17% | 21.91 | 3.9 |
| 02/15 | 1,500 | 1,537 | 1,480 | 1,500 | +2.04% | 2,016,300 | 574億3140万 | -18.39% | 21.72 | 3.86 |
| 02/14 | 1,532 | 1,589 | 1,411 | 1,470 | -8.58% | 4,699,700 | 562億8277万 | -20.67% | 21.29 | 3.79 |
| 02/13 | 1,700 | 1,706 | 1,601 | 1,608 | -3.77% | 3,247,700 | 615億6646万 | -13.92% | 23.29 | 4.14 |
| 02/09 | 1,588 | 1,677 | 1,585 | 1,671 | -4.41% | 2,751,100 | 639億7857万 | -10.93% | 24.2 | 4.3 |
| 02/08 | 1,680 | 1,753 | 1,671 | 1,748 | +5.49% | 2,066,300 | 669億2672万 | -7.07% | 25.31 | 4.5 |
| 02/07 | 1,770 | 1,773 | 1,646 | 1,657 | +0.98% | 2,222,500 | 634億4255万 | -11.96% | 24 | 4.27 |
| 02/06 | 1,700 | 1,763 | 1,483 | 1,641 | -11.77% | 5,251,000 | 628億2995万 | -13.13% | 23.76 | 4.23 |
| 02/05 | 1,889 | 1,921 | 1,841 | 1,860 | -4.52% | 2,326,600 | 712億1493万 | -1.95% | 26.94 | 4.79 |
| 02/02 | 1,930 | 1,962 | 1,915 | 1,948 | +0.78% | 1,545,100 | 745億8424万 | +2.85% | 28.21 | 5.02 |
| 02/01 | 1,899 | 1,934 | 1,871 | 1,933 | +2.93% | 1,373,300 | 740億993万 | +2.33% | 27.99 | 4.98 |
| 01/31 | 1,850 | 1,901 | 1,837 | 1,878 | -0.27% | 1,096,100 | 719億411万 | -0.42% | 27.2 | 4.84 |
| 01/30 | 1,905 | 1,913 | 1,856 | 1,883 | -0.69% | 1,567,200 | 720億9555万 | -0.05% | 27.27 | 4.85 |
| 01/29 | 1,910 | 1,919 | 1,869 | 1,896 | -0.52% | 1,516,600 | 725億9328万 | +0.64% | 27.46 | 4.88 |
| 01/26 | 1,990 | 1,998 | 1,902 | 1,906 | -4.12% | 2,726,700 | 729億7616万 | +1.22% | 27.6 | 4.91 |
| 01/25 | 1,994 | 2,032 | 1,974 | 1,988 | -1.34% | 1,995,200 | 761億1574万 | +5.63% | 28.79 | 5.12 |
| 01/24 | 1,932 | 2,027 | 1,925 | 2,015 | +4.89% | 3,859,500 | 771億4951万 | +7.41% | 29.18 | 5.19 |
| 01/23 | 1,900 | 1,931 | 1,883 | 1,921 | +2.02% | 1,363,700 | 735億5047万 | +2.78% | 27.82 | 4.95 |
| 01/22 | 1,930 | 1,934 | 1,868 | 1,883 | -2.89% | 2,016,500 | 718億5885万 | +0.75% | 27.18 | 4.83 |
| 01/19 | 1,967 | 1,990 | 1,928 | 1,939 | -1.17% | 1,755,200 | 739億9592万 | +3.8% | 27.98 | 4.98 |
| 01/18 | 1,965 | 1,990 | 1,955 | 1,962 | +0.56% | 1,883,100 | 748億7364万 | +5.26% | 28.32 | 5.04 |
| 01/17 | 1,947 | 1,971 | 1,928 | 1,951 | -0.26% | 1,899,200 | 744億5386万 | +5.06% | 28.16 | 5.01 |
| 01/16 | 1,945 | 1,967 | 1,918 | 1,956 | +1.03% | 2,142,000 | 746億4467万 | +5.67% | 28.23 | 5.02 |
| 01/15 | 1,928 | 1,943 | 1,887 | 1,936 | +0.94% | 1,757,700 | 738億8143万 | +5.1% | 27.94 | 4.97 |
| 01/12 | 1,888 | 1,939 | 1,886 | 1,918 | +1.91% | 1,942,900 | 731億9452万 | +4.58% | 27.68 | 4.92 |
| 01/11 | 1,876 | 1,904 | 1,862 | 1,882 | -0.11% | 1,623,000 | 718億2069万 | +2.95% | 27.16 | 4.83 |
| 01/10 | 1,833 | 1,895 | 1,824 | 1,884 | +2.95% | 1,917,500 | 718億9701万 | +3.18% | 27.19 | 4.84 |
| 01/09 | 1,815 | 1,842 | 1,799 | 1,830 | +1.5% | 1,586,400 | 698億3627万 | +0.16% | 26.41 | 4.7 |
| 01/05 | 1,810 | 1,835 | 1,795 | 1,803 | +0.33% | 1,543,000 | 688億590万 | -1.42% | 26.02 | 4.63 |
| 01/04 | 1,819 | 1,828 | 1,790 | 1,797 | +0.39% | 1,383,000 | 685億7693万 | -1.91% | 25.94 | 4.61 |
| 2017 |
| 12/29 | 1,818 | 1,840 | 1,785 | 1,790 | -1.65% | 1,475,200 | 683億980万 | -2.56% | 21.23 | 5.29 |
| 12/28 | 1,838 | 1,875 | 1,815 | 1,820 | -1.09% | 1,299,500 | 694億5465万 | -1.25% | 21.59 | 5.38 |
| 12/27 | 1,788 | 1,852 | 1,777 | 1,840 | +3.14% | 1,769,700 | 702億1789万 | -0.59% | 21.82 | 5.44 |
| 12/26 | 1,808 | 1,822 | 1,780 | 1,784 | -2.03% | 1,787,100 | 680億8082万 | -3.98% | 21.16 | 5.27 |
| 12/25 | 1,855 | 1,865 | 1,815 | 1,821 | -2.67% | 1,286,500 | 694億9281万 | -2.36% | 21.6 | 5.38 |
| 12/22 | 1,823 | 1,881 | 1,787 | 1,871 | +2.13% | 2,161,300 | 714億91万 | +0.16% | 22.19 | 5.53 |
| 12/21 | 1,850 | 1,860 | 1,804 | 1,832 | -1.87% | 1,608,600 | 699億362万 | -1.87% | 21.72 | 5.41 |
| 12/20 | 1,897 | 1,905 | 1,859 | 1,867 | -1.22% | 1,148,400 | 712億3911万 | +0.21% | 22.14 | 5.52 |
| 12/19 | 1,870 | 1,901 | 1,855 | 1,890 | +1.02% | 1,630,600 | 721億1673万 | +1.45% | 22.41 | 5.59 |
| 12/18 | 1,863 | 1,890 | 1,840 | 1,871 | +1.41% | 1,689,700 | 713億9174万 | +0.38% | 22.19 | 5.53 |
| 12/15 | 1,820 | 1,869 | 1,804 | 1,845 | +0.44% | 1,924,900 | 703億9966万 | -0.81% | 21.88 | 5.45 |
| 12/14 | 1,919 | 1,926 | 1,822 | 1,837 | -3.72% | 2,331,500 | 700億9440万 | -1.29% | 21.78 | 5.43 |
| 12/13 | 1,865 | 1,911 | 1,861 | 1,908 | +2.86% | 2,450,200 | 728億355万 | +2.47% | 22.63 | 5.64 |
