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 | 1,580 | 1,580 | 1,553 | 1,571 | +0.77% | 17,700 | 926億740万 | +3.42% | 13.56 | 1.33 |
| 03/29 | 1,567 | 1,570 | 1,532 | 1,559 | +0.32% | 25,100 | 919億3万 | +2.84% | 13.46 | 1.32 |
| 03/28 | 1,525 | 1,555 | 1,504 | 1,554 | +0.13% | 29,800 | 916億528万 | +2.64% | 13.41 | 1.32 |
| 03/27 | 1,483 | 1,555 | 1,483 | 1,552 | +5.94% | 53,500 | 914億8739万 | +2.65% | 13.39 | 1.32 |
| 03/26 | 1,449 | 1,468 | 1,416 | 1,465 | +0.96% | 63,500 | 863億5891万 | -3.11% | 12.64 | 1.24 |
| 03/23 | 1,490 | 1,494 | 1,449 | 1,451 | -5.16% | 51,100 | 855億3363万 | -4.16% | 12.52 | 1.23 |
| 03/22 | 1,507 | 1,535 | 1,500 | 1,530 | +1.53% | 29,800 | 901億9053万 | +0.86% | 13.2 | 1.3 |
| 03/20 | 1,495 | 1,507 | 1,486 | 1,507 | -0.33% | 12,500 | 888億3473万 | -0.66% | 13.01 | 1.28 |
| 03/19 | 1,501 | 1,518 | 1,484 | 1,512 | -0.85% | 45,300 | 891億2947万 | -0.46% | 13.05 | 1.28 |
| 03/16 | 1,543 | 1,545 | 1,513 | 1,525 | -1.61% | 57,100 | 898億9579万 | +0.2% | 13.16 | 1.29 |
| 03/15 | 1,550 | 1,556 | 1,522 | 1,550 | -0.7% | 22,200 | 913億6949万 | +1.64% | 13.38 | 1.31 |
| 03/14 | 1,531 | 1,564 | 1,531 | 1,561 | +0.84% | 27,700 | 920億1792万 | +2.23% | 13.47 | 1.32 |
| 03/13 | 1,528 | 1,549 | 1,524 | 1,548 | +1.04% | 31,300 | 912億5160万 | +1.24% | 13.36 | 1.31 |
| 03/12 | 1,512 | 1,532 | 1,510 | 1,532 | +2.47% | 28,600 | 903億843万 | -0.26% | 13.22 | 1.3 |
| 03/09 | 1,493 | 1,506 | 1,482 | 1,495 | +0.81% | 60,300 | 881億2735万 | -3.24% | 12.9 | 1.27 |
| 03/08 | 1,507 | 1,507 | 1,473 | 1,483 | -0.6% | 31,100 | 874億1997万 | -4.75% | 12.8 | 1.26 |
| 03/07 | 1,490 | 1,504 | 1,476 | 1,492 | -1% | 31,600 | 879億5050万 | -5.03% | 12.88 | 1.27 |
| 03/06 | 1,480 | 1,529 | 1,480 | 1,507 | +1.96% | 51,400 | 888億3473万 | -4.92% | 13.01 | 1.28 |
| 03/05 | 1,462 | 1,480 | 1,452 | 1,478 | +0.14% | 62,000 | 871億2523万 | -7.63% | 12.76 | 1.25 |
| 03/02 | 1,450 | 1,481 | 1,439 | 1,476 | -1.86% | 73,000 | 870億734万 | -8.55% | 12.74 | 1.25 |
| 03/01 | 1,500 | 1,519 | 1,490 | 1,504 | -0.53% | 72,000 | 886億5788万 | -7.67% | 12.98 | 1.28 |
| 02/28 | 1,532 | 1,538 | 1,512 | 1,512 | -1.88% | 63,500 | 891億2947万 | -7.97% | 13.05 | 1.28 |
| 02/27 | 1,556 | 1,556 | 1,528 | 1,541 | -0.52% | 63,600 | 908億3896万 | -7% | 13.3 | 1.31 |
| 02/26 | 1,579 | 1,579 | 1,525 | 1,549 | +2.45% | 96,100 | 913億1054万 | -7.19% | 13.37 | 1.31 |
| 02/23 | 1,505 | 1,532 | 1,496 | 1,512 | +1.07% | 74,600 | 891億2947万 | -10.05% | 13.05 | 1.28 |
| 02/22 | 1,495 | 1,501 | 1,480 | 1,496 | -0.73% | 46,300 | 881億8630万 | -11.74% | 12.91 | 1.27 |
| 02/21 | 1,517 | 1,527 | 1,497 | 1,507 | -0.4% | 45,400 | 888億3473万 | -11.87% | 13.01 | 1.28 |
| 02/20 | 1,533 | 1,533 | 1,509 | 1,513 | -2.01% | 72,900 | 891億8841万 | -12.29% | 13.06 | 1.28 |
| 02/19 | 1,540 | 1,550 | 1,533 | 1,544 | +1.11% | 80,700 | 910億1580万 | -11.21% | 13.33 | 1.31 |
| 02/16 | 1,536 | 1,538 | 1,522 | 1,527 | -0.2% | 59,400 | 900億1369万 | -12.84% | 13.18 | 1.3 |
| 02/15 | 1,552 | 1,553 | 1,529 | 1,530 | +0.26% | 54,600 | 901億9053万 | -13.36% | 13.2 | 1.3 |
| 02/14 | 1,555 | 1,563 | 1,520 | 1,526 | -1.68% | 44,100 | 899億5474万 | -14.27% | 13.17 | 1.29 |
| 02/13 | 1,592 | 1,598 | 1,548 | 1,552 | -2.27% | 81,700 | 914億8739万 | -13.54% | 13.39 | 1.32 |
| 02/09 | 1,566 | 1,588 | 1,561 | 1,588 | -1.24% | 46,100 | 936億952万 | -12.22% | 13.71 | 1.35 |
| 02/08 | 1,610 | 1,625 | 1,598 | 1,608 | +0.56% | 31,500 | 947億8848万 | -11.7% | 13.88 | 1.36 |
| 02/07 | 1,656 | 1,671 | 1,597 | 1,599 | -1.17% | 61,400 | 942億5795万 | -12.58% | 13.8 | 1.36 |
| 02/06 | 1,652 | 1,655 | 1,580 | 1,618 | -4.99% | 71,700 | 953億7796万 | -11.97% | 13.96 | 1.37 |
| 02/05 | 1,747 | 1,747 | 1,697 | 1,703 | -3.84% | 55,800 | 1003億8855万 | -7.75% | 14.7 | 1.44 |
| 02/02 | 1,783 | 1,790 | 1,766 | 1,771 | -1.67% | 25,700 | 1043億9701万 | -4.27% | 15.28 | 1.5 |
| 02/01 | 1,801 | 1,819 | 1,799 | 1,801 | -0.72% | 41,600 | 1061億6546万 | -2.7% | 15.54 | 1.53 |
| 01/31 | 1,844 | 1,855 | 1,808 | 1,814 | -1.31% | 61,300 | 1069億3178万 | -2% | 15.66 | 1.54 |
| 01/30 | 1,866 | 1,868 | 1,838 | 1,838 | -2.34% | 35,200 | 1083億4653万 | -0.65% | 15.86 | 1.56 |
| 01/29 | 1,870 | 1,919 | 1,865 | 1,882 | +2.06% | 55,800 | 1109億4025万 | +1.78% | 16.24 | 1.6 |
| 01/26 | 1,839 | 1,857 | 1,828 | 1,844 | +0.05% | 29,600 | 1087億22万 | -0.05% | 15.91 | 1.56 |
| 01/25 | 1,855 | 1,856 | 1,840 | 1,843 | -0.54% | 22,600 | 1086億4128万 | 0% | 15.91 | 1.56 |
| 01/24 | 1,846 | 1,858 | 1,845 | 1,853 | -0.16% | 14,300 | 1092億3076万 | +0.71% | 15.99 | 1.57 |
| 01/23 | 1,850 | 1,864 | 1,841 | 1,856 | +0.32% | 22,700 | 1094億760万 | +1.14% | 16.02 | 1.57 |
| 01/22 | 1,860 | 1,863 | 1,842 | 1,850 | -0.64% | 16,400 | 1090億5391万 | +1.04% | 15.97 | 1.57 |
| 01/19 | 1,853 | 1,879 | 1,847 | 1,862 | +0.49% | 23,700 | 1097億6129万 | +1.92% | 16.07 | 1.58 |
| 01/18 | 1,900 | 1,900 | 1,852 | 1,853 | -1.17% | 42,800 | 1092億3076万 | +1.59% | 15.99 | 1.57 |
| 01/17 | 1,870 | 1,885 | 1,867 | 1,875 | -0.32% | 21,700 | 1105億2761万 | +2.91% | 16.18 | 1.59 |
| 01/16 | 1,862 | 1,885 | 1,859 | 1,881 | +0.86% | 31,400 | 1108億8130万 | +3.47% | 16.23 | 1.6 |
| 01/15 | 1,900 | 1,900 | 1,864 | 1,865 | -0.37% | 16,800 | 1099億3813万 | +2.92% | 16.1 | 1.58 |
| 01/12 | 1,873 | 1,910 | 1,864 | 1,872 | -0.11% | 26,300 | 1103億5077万 | +3.54% | 16.16 | 1.59 |
| 01/11 | 1,871 | 1,874 | 1,846 | 1,874 | -0.53% | 14,300 | 1104億6867万 | +3.88% | 16.17 | 1.59 |
| 01/10 | 1,894 | 1,903 | 1,873 | 1,884 | -0.53% | 13,300 | 1110億5815万 | +4.61% | 16.26 | 1.6 |
| 01/09 | 1,934 | 1,940 | 1,886 | 1,894 | 0% | 46,100 | 1116億4763万 | +5.22% | 16.35 | 1.61 |
| 01/05 | 1,880 | 1,896 | 1,866 | 1,894 | +0.8% | 38,500 | 1116億4763万 | +5.4% | 16.35 | 1.61 |
| 01/04 | 1,842 | 1,884 | 1,840 | 1,879 | +2.85% | 26,400 | 1107億6341万 | +4.8% | 16.22 | 1.59 |
| 2017 |
| 12/29 | 1,805 | 1,830 | 1,791 | 1,827 | +1.22% | 15,400 | 1076億9811万 | +2.07% | 16.15 | 1.59 |
| 12/28 | 1,826 | 1,831 | 1,800 | 1,805 | -1.74% | 8,300 | 1064億125万 | +0.84% | 15.95 | 1.57 |
| 12/27 | 1,786 | 1,837 | 1,784 | 1,837 | +2.8% | 25,900 | 1082億8759万 | +2.57% | 16.24 | 1.6 |
| 12/26 | 1,803 | 1,816 | 1,781 | 1,787 | -0.83% | 20,500 | 1053億4018万 | -0.22% | 15.79 | 1.55 |
| 12/25 | 1,800 | 1,813 | 1,793 | 1,802 | +0.22% | 32,800 | 1062億2440万 | +0.5% | 15.93 | 1.57 |
| 12/22 | 1,807 | 1,810 | 1,781 | 1,798 | -0.44% | 28,100 | 1059億8861万 | +0.28% | 15.89 | 1.56 |
| 12/21 | 1,806 | 1,814 | 1,791 | 1,806 | +0.56% | 22,300 | 1064億6020万 | +0.61% | 15.96 | 1.57 |
| 12/20 | 1,782 | 1,802 | 1,782 | 1,796 | +0.39% | 17,200 | 1058億7072万 | +0.11% | 15.87 | 1.56 |
| 12/19 | 1,807 | 1,828 | 1,785 | 1,789 | -0.56% | 23,600 | 1054億5808万 | -0.39% | 15.81 | 1.55 |
| 12/18 | 1,785 | 1,808 | 1,763 | 1,799 | +2.51% | 82,000 | 1060億4756万 | 0% | 15.9 | 1.56 |
| 12/15 | 1,746 | 1,764 | 1,729 | 1,755 | +0.52% | 42,000 | 1034億5385万 | -2.5% | 15.51 | 1.52 |
| 12/14 | 1,739 | 1,753 | 1,737 | 1,746 | +0.75% | 27,800 | 1029億2331万 | -3.32% | 15.43 | 1.52 |
| 12/13 | 1,769 | 1,776 | 1,725 | 1,733 | -2.04% | 26,100 | 1021億5699万 | -4.36% | 15.32 | 1.51 |
| 12/12 | 1,790 | 1,790 | 1,757 | 1,769 | -0.84% | 20,800 | 1042億7912万 | -2.64% | 15.63 | 1.54 |
| 12/11 | 1,803 | 1,814 | 1,758 | 1,784 | -0.5% | 45,900 | 1051億6334万 | -2.03% | 15.77 | 1.55 |
| 12/08 | 1,752 | 1,797 | 1,752 | 1,793 | +1.19% | 62,600 | 1056億9387万 | -1.81% | 15.85 | 1.56 |
| 12/07 | 1,743 | 1,776 | 1,743 | 1,772 | +2.31% | 34,500 | 1044億5596万 | -3.22% | 15.66 | 1.54 |
| 12/06 | 1,765 | 1,780 | 1,729 | 1,732 | -2.26% | 62,000 | 1020億9804万 | -5.61% | 15.31 | 1.5 |
| 12/05 | 1,741 | 1,783 | 1,730 | 1,772 | -0.06% | 72,900 | 1044億5596万 | -3.85% | 15.66 | 1.54 |
| 12/04 | 1,805 | 1,821 | 1,773 | 1,773 | -1.94% | 47,600 | 1045億1491万 | -4.11% | 15.67 | 1.54 |
| 12/01 | 1,839 | 1,858 | 1,796 | 1,808 | -1.79% | 55,900 | 1065億7809万 | -2.27% | 15.98 | 1.57 |
| 11/30 | 1,822 | 1,852 | 1,804 | 1,841 | +0.99% | 90,500 | 1085億2338万 | -0.49% | 16.27 | 1.6 |
| 11/29 | 1,821 | 1,824 | 1,797 | 1,823 | +1.45% | 52,300 | 1074億6231万 | -1.41% | 16.11 | 1.58 |
| 11/28 | 1,820 | 1,820 | 1,784 | 1,797 | -0.61% | 24,100 | 1059億2966万 | -2.71% | 15.88 | 1.56 |
| 11/27 | 1,844 | 1,847 | 1,800 | 1,808 | -1.53% | 49,900 | 1065億7809万 | -2.01% | 15.98 | 1.57 |
| 11/24 | 1,821 | 1,841 | 1,811 | 1,836 | +0.49% | 29,800 | 1082億2864万 | -0.43% | 16.23 | 1.59 |
| 11/22 | 1,851 | 1,872 | 1,826 | 1,827 | -0.71% | 104,500 | 1076億9811万 | -0.81% | 16.15 | 1.59 |
| 11/21 | 1,855 | 1,874 | 1,837 | 1,840 | +0.38% | 36,200 | 1084億6443万 | 0% | 16.26 | 1.6 |
| 11/20 | 1,800 | 1,844 | 1,800 | 1,833 | +1.44% | 31,500 | 1080億5179万 | -0.27% | 16.2 | 1.59 |
| 11/17 | 1,847 | 1,856 | 1,801 | 1,807 | -1.2% | 127,500 | 1065億1914万 | -1.47% | 15.97 | 1.57 |
| 11/16 | 1,794 | 1,838 | 1,794 | 1,829 | +1.61% | 89,600 | 1078億1600万 | -0.05% | 16.17 | 1.59 |
| 11/15 | 1,823 | 1,856 | 1,794 | 1,800 | -2.28% | 131,900 | 1061億651万 | -1.37% | 15.91 | 1.56 |
| 11/14 | 1,852 | 1,875 | 1,838 | 1,842 | -0.11% | 68,400 | 1085億8233万 | +1.04% | 16.28 | 1.6 |
| 11/13 | 1,836 | 1,855 | 1,833 | 1,844 | +0.05% | 46,800 | 1087億22万 | +1.49% | 16.3 | 1.6 |
| 11/10 | 1,825 | 1,886 | 1,825 | 1,843 | -2.8% | 55,300 | 1086億4128万 | +1.88% | 16.29 | 1.6 |
| 11/09 | 1,893 | 1,942 | 1,862 | 1,896 | +0.53% | 86,800 | 1117億6552万 | +5.22% | 16.76 | 1.65 |
| 11/08 | 1,852 | 1,905 | 1,846 | 1,886 | +1.18% | 40,700 | 1111億7604万 | +5.13% | 16.67 | 1.64 |
| 11/07 | 1,847 | 1,880 | 1,823 | 1,864 | -0.48% | 38,600 | 1098億7918万 | +4.37% | 16.47 | 1.62 |
| 11/06 | 1,911 | 1,911 | 1,856 | 1,873 | -1.78% | 40,200 | 1104億972万 | +5.22% | 16.55 | 1.63 |
| 11/02 | 1,920 | 1,939 | 1,893 | 1,907 | -0.42% | 66,700 | 1124億1395万 | +7.68% | 16.85 | 1.66 |
| 11/01 | 1,927 | 1,927 | 1,902 | 1,915 | +1.54% | 43,600 | 1128億8554万 | +8.81% | 16.93 | 1.66 |
