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 | 1,608 | 1,619 | 1,591 | 1,611 | +1.26% | 609,700 | 6977億1256万 | +4.54% | 14.25 | 1.8 |
| 03/29 | 1,602 | 1,619 | 1,564 | 1,591 | +0.25% | 608,700 | 6890億5070万 | +3.38% | 14.08 | 1.78 |
| 03/28 | 1,560 | 1,587 | 1,550 | 1,587 | -0.81% | 390,500 | 6873億1833万 | +3.12% | 14.04 | 1.78 |
| 03/27 | 1,560 | 1,605 | 1,556 | 1,600 | +4.44% | 594,100 | 6929億4853万 | +4.03% | 14.16 | 1.79 |
| 03/26 | 1,526 | 1,539 | 1,499 | 1,532 | +0.07% | 461,000 | 6634億9822万 | -0.39% | 13.56 | 1.72 |
| 03/23 | 1,557 | 1,571 | 1,517 | 1,531 | -3.71% | 671,400 | 6630億6513万 | -0.39% | 13.55 | 1.71 |
| 03/22 | 1,557 | 1,592 | 1,543 | 1,590 | +0.89% | 543,200 | 6886億1761万 | +3.52% | 14.07 | 1.78 |
| 03/20 | 1,560 | 1,577 | 1,549 | 1,576 | +0.32% | 431,800 | 6825億5431万 | +2.87% | 13.95 | 1.77 |
| 03/19 | 1,594 | 1,613 | 1,561 | 1,571 | -1.44% | 589,100 | 6803億8884万 | +2.75% | 13.9 | 1.76 |
| 03/16 | 1,570 | 1,600 | 1,564 | 1,594 | +2.18% | 1,029,200 | 6903億4998万 | +4.39% | 14.1 | 1.79 |
| 03/15 | 1,548 | 1,567 | 1,527 | 1,560 | +0.91% | 626,300 | 6756億2482万 | +2.23% | 13.8 | 1.75 |
| 03/14 | 1,515 | 1,557 | 1,512 | 1,546 | +2.05% | 520,900 | 6695億6152万 | +1.31% | 13.68 | 1.73 |
| 03/13 | 1,496 | 1,515 | 1,491 | 1,515 | +0.4% | 408,000 | 6561億3564万 | -0.92% | 13.41 | 1.7 |
| 03/12 | 1,494 | 1,513 | 1,489 | 1,509 | +2.37% | 415,100 | 6535億3709万 | -1.63% | 13.35 | 1.69 |
| 03/09 | 1,489 | 1,509 | 1,470 | 1,474 | +0.75% | 563,000 | 6383億7884万 | -4.41% | 13.04 | 1.65 |
| 03/08 | 1,485 | 1,490 | 1,456 | 1,463 | +0.21% | 344,600 | 6336億1482万 | -5.8% | 12.95 | 1.64 |
| 03/07 | 1,472 | 1,483 | 1,451 | 1,460 | -1.48% | 477,000 | 6323億1554万 | -6.47% | 12.92 | 1.64 |
| 03/06 | 1,489 | 1,502 | 1,476 | 1,482 | +1.23% | 369,900 | 6418億4358万 | -5.73% | 13.11 | 1.66 |
| 03/05 | 1,470 | 1,473 | 1,454 | 1,464 | -0.75% | 365,800 | 6340億4791万 | -7.46% | 12.95 | 1.64 |
| 03/02 | 1,480 | 1,497 | 1,465 | 1,475 | -2.77% | 405,800 | 6388億1193万 | -7.41% | 13.05 | 1.65 |
| 03/01 | 1,550 | 1,555 | 1,510 | 1,517 | -3.44% | 540,600 | 6570億183万 | -5.36% | 13.42 | 1.7 |
| 02/28 | 1,575 | 1,606 | 1,565 | 1,571 | -0.44% | 552,600 | 6803億8884万 | -2.6% | 13.9 | 1.76 |
| 02/27 | 1,587 | 1,588 | 1,562 | 1,578 | +0.57% | 349,800 | 6834億2049万 | -2.47% | 13.96 | 1.77 |
| 02/26 | 1,584 | 1,584 | 1,566 | 1,569 | 0% | 256,500 | 6795億2266万 | -3.33% | 13.88 | 1.76 |
| 02/23 | 1,564 | 1,577 | 1,558 | 1,569 | +0.38% | 306,700 | 6795億2266万 | -3.62% | 13.88 | 1.76 |
| 02/22 | 1,556 | 1,576 | 1,554 | 1,563 | -0.89% | 304,400 | 6769億2410万 | -4.17% | 13.83 | 1.75 |
| 02/21 | 1,579 | 1,594 | 1,569 | 1,577 | +0.13% | 291,900 | 6829億8740万 | -3.61% | 13.95 | 1.77 |
| 02/20 | 1,592 | 1,596 | 1,557 | 1,575 | -0.25% | 382,500 | 6821億2121万 | -4.02% | 13.94 | 1.76 |
| 02/19 | 1,531 | 1,582 | 1,531 | 1,579 | +4.57% | 362,600 | 6838億5358万 | -4.01% | 13.97 | 1.77 |
| 02/16 | 1,507 | 1,526 | 1,496 | 1,510 | +0.13% | 423,600 | 6539億7018万 | -8.43% | 13.36 | 1.69 |
| 02/15 | 1,488 | 1,513 | 1,488 | 1,508 | +1.34% | 463,600 | 6531億399万 | -8.99% | 13.34 | 1.69 |
| 02/14 | 1,514 | 1,520 | 1,484 | 1,488 | -1.72% | 362,900 | 6444億4214万 | -10.58% | 13.17 | 1.67 |
| 02/13 | 1,542 | 1,552 | 1,513 | 1,514 | -0.46% | 548,600 | 6557億255万 | -9.34% | 13.4 | 1.7 |
| 02/09 | 1,499 | 1,527 | 1,499 | 1,521 | -2.87% | 562,500 | 6587億3420万 | -9.3% | 13.46 | 1.7 |
| 02/08 | 1,558 | 1,587 | 1,541 | 1,566 | +0.19% | 672,500 | 6782億2338万 | -6.84% | 13.86 | 1.75 |
| 02/07 | 1,630 | 1,633 | 1,561 | 1,563 | -2.74% | 1,078,300 | 6769億2410万 | -7.07% | 13.83 | 1.75 |
| 02/06 | 1,618 | 1,684 | 1,574 | 1,607 | -3.08% | 1,488,100 | 6959億8018万 | -4.46% | 14.22 | 1.8 |
| 02/05 | 1,670 | 1,674 | 1,654 | 1,658 | -2.87% | 593,700 | 7180億6792万 | -1.43% | 14.67 | 1.86 |
| 02/02 | 1,708 | 1,720 | 1,703 | 1,707 | -1.27% | 585,800 | 7392億8947万 | +1.67% | 15.1 | 1.91 |
| 02/01 | 1,702 | 1,734 | 1,691 | 1,729 | +2.49% | 533,800 | 7488億1751万 | +3.29% | 15.3 | 1.94 |
| 01/31 | 1,751 | 1,761 | 1,686 | 1,687 | -1.4% | 818,800 | 7306億2761万 | +1.14% | 14.93 | 1.89 |
| 01/30 | 1,761 | 1,764 | 1,705 | 1,711 | -2.34% | 586,300 | 7410億2184万 | +2.82% | 15.14 | 1.92 |
| 01/29 | 1,728 | 1,768 | 1,728 | 1,752 | +1.39% | 503,200 | 7587億7865万 | +5.67% | 15.5 | 1.96 |
| 01/26 | 1,737 | 1,752 | 1,728 | 1,728 | -0.23% | 334,900 | 7483億8442万 | +4.66% | 15.29 | 1.94 |
| 01/25 | 1,733 | 1,733 | 1,715 | 1,732 | -1.25% | 491,200 | 7501億1679万 | +5.29% | 15.33 | 1.94 |
| 01/24 | 1,721 | 1,759 | 1,721 | 1,754 | +2.45% | 618,000 | 7596億4483万 | +7.08% | 15.52 | 1.96 |
| 01/23 | 1,700 | 1,713 | 1,693 | 1,712 | +0.35% | 275,800 | 7414億5493万 | +5.1% | 15.15 | 1.92 |
| 01/22 | 1,688 | 1,706 | 1,678 | 1,706 | +1.19% | 420,200 | 7388億5637万 | +5.05% | 15.1 | 1.91 |
| 01/19 | 1,660 | 1,696 | 1,639 | 1,686 | +2.74% | 700,600 | 7301億9452万 | +4.2% | 14.92 | 1.89 |
| 01/18 | 1,701 | 1,707 | 1,640 | 1,641 | -2.67% | 450,200 | 7107億534万 | +1.74% | 14.52 | 1.84 |
| 01/17 | 1,671 | 1,697 | 1,667 | 1,686 | -0.41% | 343,000 | 7301億9452万 | +4.66% | 14.92 | 1.89 |
| 01/16 | 1,681 | 1,706 | 1,664 | 1,693 | +0.59% | 332,500 | 7332億2617万 | +5.48% | 14.98 | 1.9 |
| 01/15 | 1,703 | 1,708 | 1,673 | 1,683 | -0.65% | 295,400 | 7288億9524万 | +5.19% | 14.89 | 1.89 |
| 01/12 | 1,690 | 1,703 | 1,680 | 1,694 | +0.24% | 381,600 | 7336億5926万 | +6.21% | 14.99 | 1.9 |
| 01/11 | 1,656 | 1,690 | 1,651 | 1,690 | +0.6% | 528,600 | 7319億2689万 | +6.36% | 14.95 | 1.89 |
| 01/10 | 1,660 | 1,686 | 1,656 | 1,680 | +1.27% | 324,100 | 7275億9596万 | +6.13% | 14.87 | 1.88 |
| 01/09 | 1,692 | 1,698 | 1,637 | 1,659 | -1.37% | 640,100 | 7185億101万 | +5.13% | 14.68 | 1.86 |
| 01/05 | 1,650 | 1,684 | 1,649 | 1,682 | +3.38% | 576,500 | 7284億6215万 | +7% | 14.88 | 1.88 |
| 01/04 | 1,597 | 1,627 | 1,592 | 1,627 | +3.17% | 407,000 | 7046億4204万 | +4.03% | 14.4 | 1.82 |
| 2017 |
| 12/29 | 1,583 | 1,593 | 1,576 | 1,577 | -0.25% | 194,100 | 6829億8740万 | +1.15% | 13.95 | 1.77 |
| 12/28 | 1,586 | 1,590 | 1,576 | 1,581 | -0.38% | 338,800 | 6847億1977万 | +1.67% | 13.99 | 1.77 |
| 12/27 | 1,593 | 1,595 | 1,583 | 1,587 | +0.06% | 160,400 | 6873億1833万 | +2.39% | 14.04 | 1.78 |
| 12/26 | 1,600 | 1,609 | 1,579 | 1,586 | -0.38% | 249,500 | 6868億8523万 | +2.65% | 14.03 | 1.78 |
| 12/25 | 1,575 | 1,592 | 1,574 | 1,592 | +1.34% | 189,600 | 6894億8379万 | +3.44% | 14.09 | 1.78 |
| 12/22 | 1,572 | 1,579 | 1,565 | 1,571 | -0.44% | 279,800 | 6803億8884万 | +2.55% | 13.9 | 1.76 |
| 12/21 | 1,583 | 1,587 | 1,567 | 1,578 | -0.06% | 302,400 | 6834億2049万 | +3.41% | 13.96 | 1.77 |
| 12/20 | 1,565 | 1,586 | 1,565 | 1,579 | +0.57% | 228,600 | 6838億5358万 | +3.95% | 13.97 | 1.77 |
| 12/19 | 1,584 | 1,587 | 1,570 | 1,570 | -0.7% | 176,100 | 6799億5575万 | +3.7% | 13.89 | 1.76 |
| 12/18 | 1,562 | 1,584 | 1,562 | 1,581 | +2.07% | 378,900 | 6847億1977万 | +4.77% | 13.99 | 1.77 |
| 12/15 | 1,548 | 1,571 | 1,541 | 1,549 | +0.13% | 541,000 | 6708億6080万 | +2.99% | 13.71 | 1.73 |
| 12/14 | 1,546 | 1,558 | 1,540 | 1,547 | -1.02% | 752,600 | 6699億9461万 | +3.06% | 13.69 | 1.73 |
| 12/13 | 1,560 | 1,567 | 1,552 | 1,563 | 0% | 734,800 | 6769億2410万 | +4.27% | 13.83 | 1.75 |
| 12/12 | 1,574 | 1,579 | 1,559 | 1,563 | -0.82% | 521,700 | 6769億2410万 | +4.55% | 13.83 | 1.75 |
| 12/11 | 1,570 | 1,576 | 1,556 | 1,576 | +0.45% | 367,300 | 6825億5431万 | +5.77% | 13.95 | 1.77 |
| 12/08 | 1,553 | 1,569 | 1,547 | 1,569 | +0.58% | 585,100 | 6795億2266万 | +5.8% | 13.88 | 1.76 |
| 12/07 | 1,574 | 1,574 | 1,545 | 1,560 | +0.71% | 450,900 | 6756億2482万 | +5.76% | 13.8 | 1.75 |
| 12/06 | 1,547 | 1,556 | 1,535 | 1,549 | -0.39% | 551,200 | 6708億6080万 | +5.66% | 13.71 | 1.73 |
| 12/05 | 1,537 | 1,560 | 1,530 | 1,555 | +0.52% | 423,800 | 6734億5936万 | +6.58% | 13.76 | 1.74 |
| 12/04 | 1,569 | 1,569 | 1,538 | 1,547 | -0.64% | 454,900 | 6699億9461万 | +6.62% | 13.69 | 1.73 |
| 12/01 | 1,551 | 1,564 | 1,543 | 1,557 | +1.04% | 725,600 | 6743億2554万 | +7.9% | 13.78 | 1.74 |
| 11/30 | 1,513 | 1,546 | 1,504 | 1,541 | +2.19% | 743,200 | 6673億9606万 | +7.46% | 13.64 | 1.73 |
| 11/29 | 1,500 | 1,508 | 1,484 | 1,508 | +1.34% | 459,300 | 6531億399万 | +5.68% | 13.34 | 1.69 |
| 11/28 | 1,504 | 1,504 | 1,478 | 1,488 | -1.06% | 408,200 | 6444億4214万 | +4.71% | 13.17 | 1.67 |
| 11/27 | 1,500 | 1,519 | 1,494 | 1,504 | +2.1% | 626,100 | 6513億7162万 | +6.21% | 13.31 | 1.68 |
| 11/24 | 1,449 | 1,477 | 1,446 | 1,473 | +0.48% | 492,200 | 6379億4574万 | +4.47% | 13.03 | 1.65 |
| 11/22 | 1,480 | 1,510 | 1,464 | 1,466 | +0.27% | 702,200 | 6349億1409万 | +4.34% | 12.97 | 1.64 |
| 11/21 | 1,430 | 1,466 | 1,430 | 1,462 | +2.74% | 476,900 | 6331億8172万 | +4.5% | 12.94 | 1.64 |
| 11/20 | 1,435 | 1,452 | 1,423 | 1,423 | -0.07% | 514,800 | 6162億9110万 | +2.08% | 12.59 | 1.59 |
| 11/17 | 1,433 | 1,444 | 1,418 | 1,424 | +0.42% | 397,400 | 6167億2419万 | +2.37% | 12.6 | 1.59 |
| 11/16 | 1,403 | 1,424 | 1,397 | 1,418 | +0.5% | 381,300 | 6141億2564万 | +2.24% | 12.55 | 1.59 |
| 11/15 | 1,420 | 1,427 | 1,403 | 1,411 | -2.15% | 617,200 | 6110億9399万 | +1.95% | 12.49 | 1.58 |
| 11/14 | 1,441 | 1,453 | 1,435 | 1,442 | +0.07% | 359,100 | 6245億1987万 | +4.34% | 12.76 | 1.62 |
| 11/13 | 1,453 | 1,453 | 1,432 | 1,441 | -0.83% | 430,100 | 6240億8677万 | +4.57% | 12.75 | 1.61 |
| 11/10 | 1,460 | 1,472 | 1,441 | 1,453 | -2.48% | 676,000 | 6292億8389万 | +5.75% | 12.86 | 1.63 |
| 11/09 | 1,487 | 1,514 | 1,470 | 1,490 | +0.4% | 1,208,100 | 6453億832万 | +8.76% | 13.18 | 1.67 |
| 11/08 | 1,461 | 1,486 | 1,459 | 1,484 | +1.09% | 868,300 | 6427億977万 | +8.72% | 13.13 | 1.66 |
| 11/07 | 1,450 | 1,473 | 1,437 | 1,468 | +2.02% | 1,087,000 | 6357億8028万 | +8.1% | 12.99 | 1.64 |
| 11/06 | 1,426 | 1,450 | 1,409 | 1,439 | +1.98% | 974,300 | 6232億2059万 | +6.36% | 12.73 | 1.61 |
| 11/02 | 1,360 | 1,461 | 1,355 | 1,411 | +4.36% | 2,587,400 | 6110億9399万 | +4.67% | 12.49 | 1.58 |
| 11/01 | 1,360 | 1,362 | 1,337 | 1,352 | -0.07% | 819,000 | 5855億4151万 | +0.52% | 11.96 | 1.51 |
