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 | 868 | 883 | 854 | 874 | +0.34% | 1,107,600 | 497億6870万 | -9.43% | 21.68 | 4.94 |
| 03/29 | 890 | 910 | 868 | 871 | -2.13% | 1,250,800 | 495億9787万 | -10.57% | 21.61 | 4.92 |
| 03/28 | 833 | 903 | 820 | 890 | +5.33% | 2,152,100 | 506億7980万 | -9.09% | 22.08 | 5.03 |
| 03/27 | 872 | 878 | 840 | 845 | -0.82% | 1,061,500 | 481億1734万 | -14.3% | 20.96 | 4.77 |
| 03/26 | 829 | 872 | 808 | 852 | +1.67% | 1,960,200 | 485億1594万 | -14.29% | 21.14 | 4.81 |
| 03/23 | 852 | 868 | 827 | 838 | -7.1% | 2,451,200 | 477億1873万 | -15.86% | 20.79 | 4.73 |
| 03/22 | 908 | 924 | 882 | 902 | +0.11% | 1,456,400 | 513億5997万 | -9.62% | 22.37 | 5.1 |
| 03/20 | 950 | 950 | 896 | 901 | -7.68% | 2,819,200 | 513億303万 | -9.63% | 22.35 | 5.09 |
| 03/19 | 1,017 | 1,025 | 947 | 976 | -6.15% | 3,660,200 | 555億7353万 | -1.71% | 24.21 | 5.51 |
| 03/16 | 1,019 | 1,078 | 1,007 | 1,040 | +3.17% | 3,919,100 | 592億1770万 | +6.01% | 25.8 | 5.87 |
| 03/15 | 1,003 | 1,015 | 990 | 1,008 | -2.14% | 2,231,400 | 573億9562万 | +4.24% | 25 | 5.69 |
| 03/14 | 1,041 | 1,041 | 1,000 | 1,030 | +3.41% | 3,184,800 | 586億4830万 | +8.19% | 25.55 | 5.82 |
| 03/13 | 955 | 1,022 | 950 | 996 | +3.11% | 2,630,700 | 567億1233万 | +6.52% | 24.71 | 5.63 |
| 03/12 | 1,007 | 1,010 | 941 | 966 | -1.13% | 2,018,600 | 550億413万 | +4.66% | 23.96 | 5.46 |
| 03/09 | 959 | 1,019 | 950 | 977 | +2.63% | 3,030,100 | 556億3047万 | +7.01% | 24.24 | 5.52 |
| 03/08 | 910 | 1,012 | 896 | 952 | +3.37% | 4,636,000 | 542億697万 | +5.43% | 23.62 | 5.38 |
| 03/07 | 970 | 983 | 920 | 921 | -6.21% | 2,861,200 | 524億4183万 | +3.14% | 22.85 | 5.2 |
| 03/06 | 1,038 | 1,053 | 971 | 982 | -2% | 2,972,300 | 559億1517万 | +10.84% | 24.36 | 5.55 |
| 03/05 | 1,070 | 1,076 | 986 | 1,002 | -6.62% | 3,450,900 | 570億5398万 | +14.12% | 24.86 | 5.66 |
| 03/02 | 1,010 | 1,097 | 1,009 | 1,073 | +2.78% | 2,734,500 | 610億9672万 | +23.33% | 26.62 | 6.06 |
| 03/01 | 1,042 | 1,054 | 1,005 | 1,044 | -1.42% | 1,997,300 | 594億4546万 | +21.54% | 25.9 | 5.9 |
| 02/28 | 1,001 | 1,063 | 981 | 1,059 | +4.33% | 3,093,300 | 602億9956万 | +24.88% | 26.27 | 5.98 |
| 02/27 | 1,080 | 1,105 | 998 | 1,015 | -3.52% | 3,612,600 | 577億9420万 | +21.27% | 25.18 | 5.73 |
| 02/26 | 1,111 | 1,153 | 1,052 | 1,052 | -1.77% | 4,258,400 | 599億98万 | +26.9% | 26.1 | 5.94 |
| 02/23 | 1,082 | 1,097 | 1,045 | 1,071 | -1.2% | 3,096,600 | 609億8284万 | +30.77% | 26.57 | 6.05 |
| 02/22 | 1,020 | 1,130 | 1,005 | 1,084 | +7.54% | 8,285,300 | 617億2306万 | +33.66% | 26.89 | 6.12 |
| 02/21 | 1,080 | 1,105 | 978 | 1,008 | -5.08% | 6,845,500 | 565億8922万 | +26.47% | 24.65 | 5.61 |
| 02/20 | 1,060 | 1,146 | 1,030 | 1,062 | +1.92% | 11,313,000 | 596億2078万 | +35.11% | 25.97 | 5.91 |
| 02/19 | 952 | 1,042 | 952 | 1,042 | +16.82% | 5,488,100 | 584億9798万 | +35.15% | 25.48 | 5.8 |
| 02/16 | 914 | 935 | 869 | 892 | -1.22% | 5,415,200 | 500億7696万 | +17.83% | 21.82 | 4.97 |
| 02/15 | 850 | 911 | 831 | 903 | +3.2% | 6,202,700 | 506億9451万 | +20.56% | 22.08 | 5.03 |
| 02/14 | 903 | 938 | 806 | 875 | +10.62% | 15,283,700 | 491億2258万 | +18.08% | 21.4 | 4.87 |
| 02/13 | 765 | 791 | 734 | 791 | +14.47% | 3,690,600 | 444億681万 | +7.91% | 19.35 | 4.41 |
| 02/09 | 643 | 693 | 640 | 691 | +0.73% | 1,400,200 | 387億9280万 | -5.08% | 16.9 | 3.85 |
| 02/08 | 638 | 687 | 620 | 686 | +11% | 1,454,600 | 385億1210万 | -5.51% | 16.78 | 3.82 |
| 02/07 | 644 | 648 | 618 | 618 | +1.81% | 1,039,700 | 346億9458万 | -14.64% | 15.11 | 3.44 |
| 02/06 | 623 | 643 | 598 | 607 | -13.04% | 2,568,100 | 340億7704万 | -16.28% | 14.85 | 3.38 |
| 02/05 | 698 | 705 | 673 | 698 | -2.1% | 1,482,000 | 391億8578万 | -3.99% | 17.07 | 3.89 |
| 02/02 | 719 | 727 | 695 | 713 | -3.26% | 1,562,700 | 400億2789万 | -1.52% | 17.44 | 3.97 |
| 02/01 | 715 | 747 | 711 | 737 | +4.84% | 1,274,600 | 413億7525万 | +2.22% | 18.02 | 4.1 |
| 01/31 | 734 | 735 | 699 | 703 | -5.26% | 1,681,800 | 394億6649万 | -2.09% | 17.19 | 3.92 |
| 01/30 | 791 | 796 | 742 | 742 | -6.31% | 1,864,200 | 416億5595万 | +3.34% | 18.15 | 4.13 |
| 01/29 | 832 | 835 | 787 | 792 | +0.64% | 3,095,300 | 444億6295万 | +10.46% | 19.37 | 4.41 |
| 01/26 | 815 | 818 | 785 | 787 | -0.88% | 974,100 | 441億8225万 | +10.53% | 19.25 | 4.38 |
| 01/25 | 770 | 805 | 768 | 794 | +2.72% | 1,330,600 | 445億7523万 | +12.31% | 19.42 | 4.42 |
| 01/24 | 790 | 803 | 769 | 773 | -3.38% | 1,943,300 | 433億9629万 | +10.11% | 18.91 | 4.31 |
| 01/23 | 804 | 853 | 797 | 800 | +0.38% | 3,375,100 | 449億1208万 | +14.45% | 19.57 | 4.46 |
| 01/22 | 831 | 844 | 782 | 797 | -2.8% | 2,851,400 | 428億3085万 | +14.84% | 18.66 | 4.25 |
| 01/19 | 870 | 943 | 812 | 820 | -5.64% | 7,702,400 | 440億6688万 | +18.84% | 19.2 | 4.37 |
| 01/18 | 777 | 870 | 776 | 869 | +20.69% | 13,817,200 | 467億14万 | +26.68% | 20.34 | 4.63 |
| 01/17 | 733 | 744 | 700 | 720 | -4% | 2,480,900 | 386億9287万 | +5.73% | 16.86 | 3.84 |
| 01/16 | 715 | 774 | 712 | 750 | +9.49% | 5,718,600 | 403億507万 | +10.62% | 17.56 | 4 |
| 01/15 | 674 | 715 | 663 | 685 | +1.63% | 2,927,400 | 368億1196万 | +1.78% | 16.04 | 3.65 |
| 01/12 | 687 | 689 | 667 | 674 | -2.18% | 1,039,200 | 362億2082万 | +0.15% | 15.78 | 3.59 |
| 01/11 | 699 | 705 | 684 | 689 | -2.55% | 1,278,800 | 370億2692万 | +2.53% | 16.13 | 3.67 |
| 01/10 | 685 | 735 | 679 | 707 | +4.43% | 3,660,100 | 379億9425万 | +5.37% | 16.55 | 3.77 |
| 01/09 | 675 | 678 | 656 | 677 | +2.42% | 1,504,500 | 363億8204万 | +0.89% | 15.85 | 3.61 |
| 01/05 | 652 | 673 | 642 | 661 | +0.3% | 1,451,700 | 355億2220万 | -1.64% | 15.47 | 3.52 |
| 01/04 | 641 | 673 | 632 | 659 | +3.13% | 1,910,900 | 354億1472万 | -2.08% | 15.43 | 3.51 |
| 2017 |
| 12/29 | 637 | 646 | 627 | 639 | +0.47% | 763,600 | 343億3992万 | -5.33% | 14.96 | 3.41 |
| 12/28 | 651 | 652 | 634 | 636 | -2.45% | 924,200 | 341億7870万 | -6.19% | 14.89 | 3.39 |
| 12/27 | 625 | 660 | 623 | 652 | +4.99% | 1,670,600 | 350億3854万 | -4.4% | 15.26 | 3.48 |
| 12/26 | 637 | 652 | 618 | 621 | -3.57% | 2,066,200 | 333億7260万 | -9.21% | 14.54 | 3.31 |
| 12/25 | 659 | 664 | 642 | 644 | -4.02% | 1,841,700 | 346億862万 | -6.4% | 15.08 | 3.43 |
| 12/22 | 690 | 697 | 670 | 671 | -4.28% | 1,633,200 | 360億5960万 | -2.89% | 15.71 | 3.58 |
| 12/21 | 713 | 715 | 676 | 701 | -1.68% | 1,874,300 | 360億5951万 | +1.15% | 15.71 | 3.58 |
| 12/20 | 701 | 750 | 682 | 713 | +7.87% | 5,515,500 | 366億7679万 | +2.89% | 15.98 | 3.64 |
| 12/19 | 650 | 683 | 643 | 661 | +0.92% | 1,637,300 | 340億190万 | -5.03% | 14.81 | 3.37 |
| 12/18 | 675 | 676 | 647 | 655 | -2.82% | 1,427,100 | 336億9326万 | -6.7% | 14.68 | 3.34 |
| 12/15 | 701 | 718 | 672 | 674 | -2.46% | 1,820,200 | 346億7062万 | -4.8% | 15.1 | 3.44 |
| 12/14 | 682 | 708 | 674 | 691 | +1.02% | 1,188,100 | 355億4510万 | -3.09% | 15.48 | 3.53 |
| 12/13 | 691 | 698 | 674 | 684 | -2.01% | 1,360,800 | 351億8502万 | -4.74% | 15.33 | 3.49 |
| 12/12 | 737 | 738 | 685 | 698 | -3.32% | 2,801,200 | 359億518万 | -3.46% | 15.64 | 3.56 |
| 12/11 | 800 | 802 | 708 | 722 | -3.09% | 6,019,600 | 371億3975万 | -1.23% | 16.18 | 3.68 |
| 12/08 | 662 | 745 | 645 | 745 | +15.5% | 5,762,900 | 383億2287万 | +1.64% | 16.69 | 3.8 |
| 12/07 | 641 | 662 | 635 | 645 | +2.22% | 1,113,400 | 331億7886万 | -12.13% | 14.45 | 3.29 |
| 12/06 | 668 | 682 | 628 | 631 | -5.4% | 1,712,000 | 324億5870万 | -14.73% | 14.14 | 3.22 |
| 12/05 | 641 | 676 | 631 | 667 | +2.46% | 1,591,300 | 343億1054万 | -10.83% | 14.95 | 3.4 |
| 12/04 | 663 | 687 | 651 | 651 | -3.27% | 1,409,300 | 334億8750万 | -13.55% | 14.59 | 3.32 |
| 12/01 | 690 | 699 | 670 | 673 | -3.58% | 1,141,100 | 346億1918万 | -11.21% | 15.08 | 3.43 |
| 11/30 | 697 | 700 | 678 | 698 | -0.99% | 999,500 | 359億518万 | -8.4% | 15.64 | 3.56 |
| 11/29 | 691 | 710 | 662 | 705 | +1.88% | 1,871,500 | 362億6527万 | -8.08% | 15.8 | 3.6 |
| 11/28 | 703 | 706 | 690 | 692 | -2.12% | 1,215,400 | 355億9654万 | -10.71% | 15.51 | 3.53 |
| 11/27 | 720 | 737 | 703 | 707 | -1.67% | 1,573,200 | 363億6815万 | -9.71% | 15.84 | 3.61 |
| 11/24 | 722 | 757 | 715 | 719 | -1.64% | 1,716,700 | 369億8543万 | -9.1% | 16.11 | 3.67 |
| 11/22 | 709 | 745 | 706 | 731 | +3.1% | 1,772,800 | 376億271万 | -8.4% | 16.38 | 3.73 |
| 11/21 | 721 | 723 | 704 | 709 | -1.94% | 1,118,800 | 361億1440万 | -12.14% | 15.73 | 3.58 |
| 11/20 | 712 | 734 | 700 | 723 | +0.84% | 1,127,100 | 368億2752万 | -11.29% | 16.04 | 3.65 |
| 11/17 | 707 | 736 | 704 | 717 | +1.41% | 1,625,100 | 365億2190万 | -13.09% | 15.91 | 3.62 |
| 11/16 | 702 | 725 | 688 | 707 | -0.42% | 1,499,200 | 360億1252万 | -15.43% | 15.69 | 3.57 |
| 11/15 | 762 | 776 | 696 | 710 | -8.27% | 2,503,300 | 361億6534万 | -16.27% | 15.75 | 3.59 |
| 11/14 | 816 | 820 | 759 | 774 | -6.86% | 3,088,100 | 394億2531万 | -9.9% | 17.17 | 3.91 |
| 11/13 | 830 | 863 | 821 | 831 | +3.1% | 2,882,200 | 423億2873万 | -4.37% | 18.44 | 4.2 |
| 11/10 | 792 | 814 | 788 | 806 | +0.88% | 1,506,500 | 410億5530万 | -8.1% | 17.88 | 4.07 |
| 11/09 | 799 | 870 | 783 | 799 | -0.62% | 3,587,800 | 406億9874万 | -10.12% | 17.73 | 4.04 |
| 11/08 | 801 | 830 | 785 | 804 | -0.74% | 1,338,100 | 409億5342万 | -10.77% | 17.84 | 4.06 |
| 11/07 | 874 | 874 | 803 | 810 | -9.29% | 3,407,800 | 412億5905万 | -11.57% | 17.97 | 4.09 |
| 11/06 | 779 | 910 | 756 | 893 | +15.23% | 6,231,200 | 454億8683万 | -4.18% | 19.81 | 4.51 |
| 11/02 | 776 | 799 | 753 | 775 | +0.26% | 1,386,500 | 394億7625万 | -17.9% | 17.2 | 3.92 |
| 11/01 | 784 | 809 | 766 | 773 | -2.03% | 1,508,000 | 393億7437万 | -19.14% | 17.15 | 3.91 |
