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 | 1,290 | 1,321 | 1,285 | 1,302 | +2.52% | 189,400 | 525億7989万 | -8.12% | 15.11 | 0.77 |
| 03/29 | 1,305 | 1,305 | 1,250 | 1,270 | -1.78% | 201,800 | 512億8760万 | -10.75% | 14.74 | 0.76 |
| 03/28 | 1,282 | 1,295 | 1,268 | 1,293 | -1.15% | 265,500 | 522億1643万 | -9.71% | 15.01 | 0.77 |
| 03/27 | 1,294 | 1,314 | 1,286 | 1,308 | +2.19% | 400,700 | 528億2219万 | -9.1% | 15.18 | 0.78 |
| 03/26 | 1,265 | 1,280 | 1,243 | 1,280 | -0.47% | 354,000 | 516億9144万 | -11.42% | 14.86 | 0.76 |
| 03/23 | 1,301 | 1,310 | 1,280 | 1,286 | -4.74% | 327,000 | 519億3375万 | -11.31% | 14.93 | 0.77 |
| 03/22 | 1,348 | 1,354 | 1,321 | 1,350 | -1.24% | 334,100 | 545億1832万 | -7.15% | 15.67 | 0.8 |
| 03/20 | 1,368 | 1,378 | 1,351 | 1,367 | -1.44% | 334,800 | 552億485万 | -6.05% | 15.87 | 0.81 |
| 03/19 | 1,403 | 1,416 | 1,372 | 1,387 | -1.77% | 358,000 | 560億1252万 | -4.8% | 16.1 | 0.83 |
| 03/16 | 1,422 | 1,437 | 1,405 | 1,412 | -0.35% | 205,200 | 570億2212万 | -4.14% | 16.39 | 0.84 |
| 03/15 | 1,437 | 1,448 | 1,397 | 1,417 | -2.01% | 245,100 | 572億2404万 | -4.9% | 16.45 | 0.84 |
| 03/14 | 1,430 | 1,462 | 1,426 | 1,446 | -0.82% | 208,600 | 583億9518万 | -4.11% | 16.78 | 0.86 |
| 03/13 | 1,501 | 1,507 | 1,444 | 1,458 | -2.74% | 270,500 | 588億7978万 | -4.46% | 16.92 | 0.87 |
| 03/12 | 1,466 | 1,509 | 1,458 | 1,499 | +3.38% | 221,400 | 605億3553万 | -3.23% | 17.4 | 0.89 |
| 03/09 | 1,459 | 1,463 | 1,432 | 1,450 | +0.28% | 402,700 | 585億5671万 | -7.82% | 16.83 | 0.86 |
| 03/08 | 1,449 | 1,455 | 1,434 | 1,446 | +0.42% | 216,500 | 583億9518万 | -9.63% | 16.78 | 0.86 |
| 03/07 | 1,433 | 1,457 | 1,409 | 1,440 | -0.62% | 316,300 | 581億5287万 | -11.38% | 16.72 | 0.86 |
| 03/06 | 1,423 | 1,474 | 1,420 | 1,449 | +4.02% | 286,800 | 585億1633万 | -12.18% | 16.82 | 0.86 |
| 03/05 | 1,459 | 1,460 | 1,387 | 1,393 | -4.85% | 271,200 | 562億5483万 | -16.94% | 16.17 | 0.83 |
| 03/02 | 1,442 | 1,482 | 1,440 | 1,464 | -2.59% | 357,300 | 591億2209万 | -14.19% | 16.99 | 0.87 |
| 03/01 | 1,519 | 1,525 | 1,490 | 1,503 | -2.21% | 271,100 | 606億9706万 | -13.12% | 17.45 | 0.89 |
| 02/28 | 1,568 | 1,574 | 1,528 | 1,537 | -2.84% | 434,500 | 620億7012万 | -12.32% | 17.84 | 0.91 |
| 02/27 | 1,564 | 1,582 | 1,551 | 1,582 | +1.87% | 294,100 | 638億8739万 | -10.92% | 18.36 | 0.94 |
| 02/26 | 1,567 | 1,594 | 1,537 | 1,553 | +1.7% | 593,500 | 627億1626万 | -13.53% | 18.03 | 0.92 |
| 02/23 | 1,471 | 1,535 | 1,468 | 1,527 | +4.23% | 361,300 | 616億6628万 | -16.05% | 17.73 | 0.91 |
| 02/22 | 1,475 | 1,476 | 1,439 | 1,465 | -1.68% | 271,600 | 591億6247万 | -20.51% | 17.01 | 0.87 |
| 02/21 | 1,451 | 1,492 | 1,436 | 1,490 | +2.34% | 328,000 | 601億7207万 | -20.36% | 17.3 | 0.89 |
| 02/20 | 1,447 | 1,458 | 1,426 | 1,456 | -0.55% | 372,000 | 587億9902万 | -23.33% | 16.9 | 0.87 |
| 02/19 | 1,409 | 1,465 | 1,400 | 1,464 | +3.9% | 323,800 | 591億2209万 | -24.15% | 16.99 | 0.87 |
| 02/16 | 1,401 | 1,429 | 1,375 | 1,409 | +1.95% | 336,300 | 569億97万 | -28.11% | 16.36 | 0.84 |
| 02/15 | 1,397 | 1,405 | 1,371 | 1,382 | -0.07% | 430,600 | 558億1060万 | -30.69% | 16.04 | 0.82 |
| 02/14 | 1,471 | 1,478 | 1,373 | 1,383 | -2.47% | 600,900 | 558億5099万 | -31.74% | 16.05 | 0.82 |
| 02/13 | 1,571 | 1,571 | 1,415 | 1,418 | -19.93% | 1,015,700 | 572億6443万 | -31.06% | 16.46 | 0.84 |
| 02/09 | 1,780 | 1,787 | 1,735 | 1,771 | -4.27% | 321,100 | 715億1996万 | -15.14% | 20.56 | 1.05 |
| 02/08 | 1,868 | 1,891 | 1,831 | 1,850 | -0.8% | 245,700 | 747億1029万 | -12.03% | 21.47 | 1.1 |
| 02/07 | 2,008 | 2,009 | 1,861 | 1,865 | -1.27% | 169,000 | 753億1605万 | -11.78% | 21.65 | 1.11 |
| 02/06 | 1,926 | 1,936 | 1,818 | 1,889 | -7.13% | 316,800 | 762億8526万 | -11.06% | 21.93 | 1.12 |
| 02/05 | 2,059 | 2,067 | 2,015 | 2,034 | -3.56% | 203,200 | 821億4094万 | -4.64% | 23.61 | 1.21 |
| 02/02 | 2,113 | 2,125 | 2,088 | 2,109 | -1.03% | 136,500 | 851億6973万 | -1.22% | 24.48 | 1.26 |
| 02/01 | 2,077 | 2,131 | 2,068 | 2,131 | +3.45% | 184,100 | 860億5818万 | -0.14% | 24.74 | 1.27 |
| 01/31 | 2,056 | 2,094 | 2,056 | 2,060 | -0.77% | 145,900 | 831億9092万 | -3.38% | 23.91 | 1.23 |
| 01/30 | 2,124 | 2,129 | 2,068 | 2,076 | -2.26% | 154,400 | 838億3706万 | -2.67% | 24.1 | 1.24 |
| 01/29 | 2,094 | 2,126 | 2,094 | 2,124 | +1.34% | 117,700 | 857億7549万 | -0.38% | 24.65 | 1.26 |
| 01/26 | 2,081 | 2,100 | 2,074 | 2,096 | +0.67% | 148,300 | 846億4474万 | -1.55% | 24.33 | 1.25 |
| 01/25 | 2,080 | 2,109 | 2,061 | 2,082 | 0% | 164,800 | 840億7936万 | -2.16% | 24.17 | 1.24 |
| 01/24 | 2,095 | 2,117 | 2,072 | 2,082 | -0.67% | 121,500 | 840億7936万 | -2.02% | 24.17 | 1.24 |
| 01/23 | 2,110 | 2,112 | 2,080 | 2,096 | +0.96% | 133,700 | 846億4474万 | -1.27% | 24.33 | 1.25 |
| 01/22 | 2,134 | 2,142 | 2,065 | 2,076 | -2.76% | 240,300 | 838億3706万 | -1.94% | 24.1 | 1.24 |
| 01/19 | 2,148 | 2,150 | 2,115 | 2,135 | 0% | 153,200 | 862億1971万 | +1.04% | 24.78 | 1.27 |
| 01/18 | 2,172 | 2,220 | 2,135 | 2,135 | -1.02% | 186,500 | 862億1971万 | +1.28% | 24.78 | 1.27 |
| 01/17 | 2,165 | 2,182 | 2,152 | 2,157 | -2.09% | 161,200 | 871億816万 | +2.57% | 25.04 | 1.28 |
| 01/16 | 2,212 | 2,224 | 2,183 | 2,203 | -0.54% | 135,100 | 889億6582万 | +5.1% | 25.57 | 1.31 |
| 01/15 | 2,248 | 2,271 | 2,213 | 2,215 | -0.81% | 152,200 | 894億5043万 | +6.18% | 25.71 | 1.32 |
| 01/12 | 2,247 | 2,293 | 2,225 | 2,233 | -0.58% | 187,300 | 901億7734万 | +7.51% | 25.92 | 1.33 |
| 01/11 | 2,173 | 2,272 | 2,170 | 2,246 | +2.89% | 434,800 | 907億233万 | +8.61% | 26.07 | 1.34 |
| 01/10 | 2,172 | 2,190 | 2,160 | 2,183 | +0.6% | 186,100 | 881億5814万 | +6.02% | 25.34 | 1.3 |
| 01/09 | 2,182 | 2,192 | 2,157 | 2,170 | +0.23% | 232,000 | 876億3315万 | +5.65% | 25.19 | 1.29 |
| 01/05 | 2,154 | 2,179 | 2,150 | 2,165 | +0.51% | 151,600 | 874億3123万 | +5.56% | 25.13 | 1.29 |
| 01/04 | 2,181 | 2,220 | 2,135 | 2,154 | +1.08% | 232,900 | 869億8701万 | +5.18% | 25 | 1.28 |
| 2017 |
| 12/29 | 2,117 | 2,141 | 2,116 | 2,131 | +1.04% | 127,500 | 860億5818万 | +4.05% | 24.74 | 1.27 |
| 12/28 | 2,117 | 2,149 | 2,105 | 2,109 | -0.14% | 191,400 | 851億6973万 | +2.83% | 24.48 | 1.26 |
| 12/27 | 2,090 | 2,121 | 2,080 | 2,112 | +1.25% | 108,200 | 852億9088万 | +2.77% | 24.52 | 1.26 |
| 12/26 | 2,102 | 2,127 | 2,082 | 2,086 | -0.76% | 132,800 | 842億4090万 | +1.41% | 24.21 | 1.24 |
| 12/25 | 2,120 | 2,141 | 2,095 | 2,102 | +0.86% | 217,800 | 848億8704万 | +2.14% | 24.4 | 1.25 |
| 12/22 | 2,080 | 2,098 | 2,064 | 2,084 | +0.19% | 116,000 | 841億6013万 | +1.17% | 24.19 | 1.24 |
| 12/21 | 2,055 | 2,127 | 2,046 | 2,080 | +1.56% | 293,200 | 839億9860万 | +0.87% | 24.14 | 1.24 |
| 12/20 | 2,028 | 2,083 | 2,028 | 2,048 | -0.34% | 192,800 | 827億631万 | -0.68% | 23.77 | 1.22 |
| 12/19 | 2,057 | 2,079 | 2,036 | 2,055 | +0.15% | 173,300 | 829億8900万 | -0.58% | 23.85 | 1.22 |
| 12/18 | 2,009 | 2,055 | 2,009 | 2,052 | +1.74% | 132,500 | 828億6785万 | -0.73% | 23.82 | 1.22 |
| 12/15 | 2,026 | 2,064 | 1,978 | 2,017 | -0.3% | 276,100 | 814億5441万 | -1.71% | 23.41 | 1.2 |
| 12/14 | 1,958 | 2,030 | 1,958 | 2,023 | +4.12% | 256,100 | 816億9671万 | -0.74% | 23.48 | 1.2 |
| 12/13 | 1,988 | 2,005 | 1,929 | 1,943 | -2.07% | 176,000 | 784億6600万 | -4.1% | 22.55 | 1.16 |
| 12/12 | 2,016 | 2,027 | 1,976 | 1,984 | -1.68% | 168,300 | 801億2174万 | -1.68% | 23.03 | 1.18 |
| 12/11 | 2,019 | 2,033 | 2,001 | 2,018 | +0.3% | 170,600 | 814億9479万 | +0.55% | 23.42 | 1.2 |
| 12/08 | 1,979 | 2,013 | 1,972 | 2,012 | +1.56% | 179,100 | 812億5249万 | +0.65% | 23.35 | 1.2 |
| 12/07 | 1,968 | 2,003 | 1,963 | 1,981 | +2.27% | 235,400 | 800億59万 | -0.25% | 22.99 | 1.18 |
| 12/06 | 1,990 | 2,000 | 1,929 | 1,937 | -2.57% | 238,600 | 782億2369万 | -1.87% | 22.48 | 1.15 |
| 12/05 | 2,013 | 2,021 | 1,969 | 1,988 | -1.14% | 222,600 | 802億8327万 | +1.17% | 23.08 | 1.18 |
| 12/04 | 2,035 | 2,061 | 2,007 | 2,011 | -1.23% | 190,200 | 812億1210万 | +3.08% | 23.34 | 1.2 |
| 12/01 | 2,078 | 2,079 | 2,029 | 2,036 | -0.49% | 213,200 | 822億2170万 | +5.17% | 23.63 | 1.21 |
| 11/30 | 2,076 | 2,086 | 2,027 | 2,046 | -2.53% | 371,800 | 826億2554万 | +6.51% | 23.75 | 1.22 |
| 11/29 | 2,119 | 2,119 | 2,078 | 2,099 | +0.67% | 213,600 | 847億6589万 | +10.18% | 24.36 | 1.25 |
| 11/28 | 2,151 | 2,167 | 2,081 | 2,085 | -3.83% | 315,300 | 842億52万 | +10.43% | 24.2 | 1.24 |
| 11/27 | 2,221 | 2,225 | 2,153 | 2,168 | -1.59% | 206,100 | 875億5238万 | +16.06% | 25.17 | 1.29 |
| 11/24 | 2,192 | 2,218 | 2,161 | 2,203 | -0.41% | 330,300 | 889億6582万 | +19.4% | 25.57 | 1.31 |
| 11/22 | 2,171 | 2,221 | 2,158 | 2,212 | +3.12% | 338,000 | 893億2928万 | +21.54% | 25.68 | 1.32 |
| 11/21 | 2,142 | 2,155 | 2,122 | 2,145 | +0.56% | 253,600 | 866億2355万 | +19.37% | 24.9 | 1.28 |
| 11/20 | 2,095 | 2,158 | 2,083 | 2,133 | -0.09% | 351,900 | 861億3895万 | +20.17% | 24.76 | 1.27 |
| 11/17 | 2,167 | 2,205 | 2,115 | 2,135 | -0.47% | 440,100 | 862億1971万 | +21.65% | 24.78 | 1.27 |
| 11/16 | 2,073 | 2,177 | 2,037 | 2,145 | +3.17% | 570,200 | 866億2355万 | +23.7% | 24.9 | 1.28 |
| 11/15 | 2,116 | 2,158 | 2,077 | 2,079 | -4.02% | 692,000 | 839億5821万 | +21.44% | 24.13 | 1.24 |
| 11/14 | 2,050 | 2,190 | 2,041 | 2,166 | +5.45% | 1,263,700 | 874億7162万 | +27.86% | 25.14 | 1.29 |
| 11/13 | 1,996 | 2,066 | 1,916 | 2,054 | +22.55% | 1,616,500 | 829億4861万 | +22.99% | 23.84 | 1.22 |
| 11/10 | 1,653 | 1,690 | 1,643 | 1,676 | -0.42% | 176,600 | 676億8348万 | +1.51% | 19.45 | 1 |
| 11/09 | 1,720 | 1,733 | 1,658 | 1,683 | -2.04% | 267,600 | 679億6617万 | +2.12% | 19.54 | 1 |
| 11/08 | 1,711 | 1,726 | 1,705 | 1,718 | -0.64% | 224,000 | 693億7961万 | +4.5% | 19.94 | 1.02 |
| 11/07 | 1,740 | 1,740 | 1,706 | 1,729 | +0.17% | 258,000 | 698億2383万 | +5.49% | 20.07 | 1.03 |
| 11/06 | 1,829 | 1,846 | 1,718 | 1,726 | -4.75% | 504,800 | 697億268万 | +5.7% | 20.03 | 1.03 |
| 11/02 | 1,798 | 1,864 | 1,761 | 1,812 | +7.99% | 1,016,200 | 731億7570万 | +11.3% | 21.03 | 1.08 |
| 11/01 | 1,688 | 1,706 | 1,672 | 1,678 | -1.18% | 213,800 | 677億6425万 | +3.77% | 19.48 | 1 |
