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 | 684 | 695 | 661 | 693 | +1.17% | 192,100 | 675億6750万 | -3.21% | 10.24 | 0.99 |
| 03/29 | 695 | 698 | 675 | 685 | -1.3% | 141,500 | 667億8750万 | -4.46% | 10.12 | 0.97 |
| 03/28 | 687 | 695 | 678 | 694 | -0.14% | 130,800 | 676億6500万 | -3.34% | 10.26 | 0.99 |
| 03/27 | 691 | 696 | 683 | 695 | +1.46% | 101,800 | 677億6250万 | -3.34% | 10.27 | 0.99 |
| 03/26 | 680 | 685 | 667 | 685 | +0.74% | 91,100 | 667億8750万 | -4.99% | 10.12 | 0.97 |
| 03/23 | 693 | 701 | 677 | 680 | -4.23% | 143,400 | 663億 | -5.69% | 10.05 | 0.97 |
| 03/22 | 713 | 715 | 702 | 710 | -0.14% | 89,700 | 692億2500万 | -1.66% | 10.49 | 1.01 |
| 03/20 | 703 | 711 | 703 | 711 | +0.71% | 73,900 | 693億2250万 | -1.39% | 10.51 | 1.01 |
| 03/19 | 707 | 719 | 702 | 706 | -2.08% | 132,800 | 688億3500万 | -2.08% | 10.43 | 1 |
| 03/16 | 735 | 735 | 714 | 721 | -1.77% | 142,400 | 702億9750万 | +0.14% | 10.65 | 1.03 |
| 03/15 | 745 | 745 | 724 | 734 | -0.81% | 76,800 | 715億6500万 | +1.94% | 10.85 | 1.04 |
| 03/14 | 723 | 740 | 719 | 740 | +2.64% | 91,900 | 721億5000万 | +2.92% | 10.93 | 1.05 |
| 03/13 | 709 | 721 | 702 | 721 | +0.7% | 195,700 | 702億9750万 | +0.42% | 10.65 | 1.03 |
| 03/12 | 723 | 723 | 707 | 716 | -0.56% | 143,700 | 698億1000万 | -0.69% | 10.58 | 1.02 |
| 03/09 | 723 | 735 | 715 | 720 | +0.56% | 121,800 | 702億 | -0.55% | 10.64 | 1.02 |
| 03/08 | 718 | 718 | 710 | 716 | +0.56% | 87,700 | 698億1000万 | -1.65% | 10.58 | 1.02 |
| 03/07 | 720 | 723 | 711 | 712 | -1.11% | 125,900 | 694億2000万 | -2.6% | 10.52 | 1.01 |
| 03/06 | 727 | 732 | 717 | 720 | 0% | 91,000 | 702億 | -1.77% | 10.64 | 1.02 |
| 03/05 | 724 | 727 | 719 | 720 | -0.55% | 169,100 | 702億 | -2.17% | 10.64 | 1.02 |
| 03/02 | 712 | 728 | 711 | 724 | -0.41% | 102,400 | 705億9000万 | -2.03% | 10.7 | 1.03 |
| 03/01 | 731 | 735 | 721 | 727 | -1.49% | 189,000 | 708億8250万 | -2.02% | 10.74 | 1.03 |
| 02/28 | 738 | 754 | 738 | 738 | -0.67% | 120,100 | 719億5500万 | -0.81% | 10.91 | 1.05 |
| 02/27 | 747 | 748 | 737 | 743 | -0.4% | 128,200 | 724億4250万 | -0.4% | 10.98 | 1.06 |
| 02/26 | 756 | 756 | 740 | 746 | +0.54% | 135,500 | 727億3500万 | -0.27% | 11.02 | 1.06 |
| 02/23 | 720 | 746 | 717 | 742 | +3.49% | 124,200 | 723億4500万 | -1.07% | 10.96 | 1.06 |
| 02/22 | 726 | 726 | 712 | 717 | +0.42% | 88,300 | 699億750万 | -4.65% | 10.59 | 1.02 |
| 02/21 | 718 | 725 | 711 | 714 | -0.42% | 86,100 | 696億1500万 | -5.43% | 10.55 | 1.02 |
| 02/20 | 735 | 735 | 710 | 717 | -2.58% | 96,500 | 699億750万 | -5.53% | 10.59 | 1.02 |
| 02/19 | 719 | 736 | 714 | 736 | +4.55% | 251,700 | 717億6000万 | -3.41% | 10.88 | 1.05 |
| 02/16 | 698 | 708 | 689 | 704 | +2.77% | 62,200 | 686億4000万 | -7.97% | 10.4 | 1 |
| 02/15 | 687 | 696 | 683 | 685 | +0.15% | 79,700 | 667億8750万 | -10.92% | 10.12 | 0.97 |
| 02/14 | 717 | 718 | 680 | 684 | -4.74% | 120,900 | 666億9000万 | -11.63% | 10.11 | 0.97 |
| 02/13 | 710 | 724 | 697 | 718 | +4.21% | 333,400 | 700億500万 | -7.83% | 10.61 | 1.02 |
| 02/09 | 680 | 694 | 675 | 689 | -2.96% | 199,100 | 671億7750万 | -12.01% | 10.18 | 0.98 |
| 02/08 | 730 | 730 | 705 | 710 | -2.47% | 185,900 | 692億2500万 | -9.9% | 10.49 | 1.01 |
| 02/07 | 771 | 772 | 713 | 728 | +2.1% | 206,600 | 709億8000万 | -8.08% | 10.76 | 1.04 |
| 02/06 | 747 | 749 | 691 | 713 | -8.35% | 217,100 | 695億1750万 | -10.31% | 10.54 | 1.01 |
| 02/05 | 785 | 796 | 776 | 778 | -2.75% | 121,400 | 758億5500万 | -2.51% | 11.5 | 1.11 |
| 02/02 | 807 | 810 | 791 | 800 | -1.6% | 140,400 | 780億 | +0.25% | 11.82 | 1.14 |
| 02/01 | 786 | 813 | 784 | 813 | +3.57% | 176,600 | 792億6750万 | +1.88% | 12.01 | 1.16 |
| 01/31 | 782 | 794 | 774 | 785 | +0.13% | 149,300 | 765億3750万 | -1.51% | 11.6 | 1.12 |
| 01/30 | 795 | 796 | 784 | 784 | -1.01% | 132,800 | 764億4000万 | -1.75% | 11.58 | 1.12 |
| 01/29 | 790 | 798 | 786 | 792 | +0.13% | 61,000 | 772億2000万 | -0.75% | 11.7 | 1.13 |
| 01/26 | 785 | 795 | 785 | 791 | +0.76% | 65,200 | 771億2250万 | -0.75% | 11.69 | 1.13 |
| 01/25 | 789 | 789 | 781 | 785 | -0.51% | 131,200 | 765億3750万 | -1.51% | 11.6 | 1.12 |
| 01/24 | 785 | 789 | 784 | 789 | 0% | 85,100 | 769億2750万 | -1.13% | 11.66 | 1.12 |
| 01/23 | 794 | 794 | 785 | 789 | -0.38% | 91,200 | 769億2750万 | -1% | 11.66 | 1.12 |
| 01/22 | 791 | 792 | 782 | 792 | -0.13% | 109,900 | 772億2000万 | -0.63% | 11.7 | 1.13 |
| 01/19 | 788 | 794 | 783 | 793 | +1.02% | 73,400 | 773億1750万 | -0.5% | 11.72 | 1.13 |
| 01/18 | 811 | 819 | 783 | 785 | -2.97% | 212,700 | 765億3750万 | -1.38% | 11.6 | 1.12 |
| 01/17 | 797 | 809 | 796 | 809 | +0.37% | 175,100 | 788億7750万 | +1.51% | 11.95 | 1.15 |
| 01/16 | 800 | 806 | 793 | 806 | +0.37% | 160,300 | 785億8500万 | +1.13% | 11.91 | 1.15 |
| 01/15 | 803 | 808 | 794 | 803 | 0% | 152,800 | 782億9250万 | +1.01% | 11.87 | 1.14 |
| 01/12 | 798 | 805 | 787 | 803 | +0.12% | 237,700 | 782億9250万 | +1.13% | 11.87 | 1.14 |
| 01/11 | 807 | 809 | 792 | 802 | -0.87% | 198,700 | 781億9500万 | +1.01% | 11.85 | 1.14 |
| 01/10 | 814 | 814 | 802 | 809 | 0% | 176,700 | 788億7750万 | +1.89% | 11.95 | 1.15 |
| 01/09 | 815 | 819 | 802 | 809 | 0% | 241,300 | 788億7750万 | +1.76% | 11.95 | 1.15 |
| 01/05 | 818 | 822 | 808 | 809 | -0.98% | 164,500 | 788億7750万 | +1.76% | 11.95 | 1.15 |
| 01/04 | 807 | 824 | 807 | 817 | +1.62% | 219,700 | 796億5750万 | +2.77% | 12.07 | 1.16 |
| 2017 |
| 12/29 | 803 | 807 | 798 | 804 | -0.12% | 55,000 | 783億9000万 | +1.13% | 11.88 | 1.14 |
| 12/28 | 791 | 805 | 788 | 805 | +1.39% | 271,000 | 784億8750万 | +1.13% | 11.9 | 1.15 |
| 12/27 | 787 | 798 | 787 | 794 | +0.13% | 93,000 | 774億1500万 | -0.25% | 11.73 | 1.13 |
| 12/26 | 788 | 794 | 787 | 793 | +0.13% | 128,000 | 773億1750万 | -0.5% | 11.72 | 1.13 |
| 12/25 | 794 | 797 | 789 | 792 | -0.25% | 164,000 | 772億2000万 | -0.75% | 11.7 | 1.13 |
| 12/22 | 803 | 803 | 790 | 794 | -0.87% | 175,000 | 774億1500万 | -0.63% | 11.73 | 1.13 |
| 12/21 | 782 | 803 | 782 | 801 | +1.26% | 155,000 | 780億9750万 | +0.13% | 11.84 | 1.14 |
| 12/20 | 768 | 793 | 768 | 791 | +2.99% | 133,000 | 771億2250万 | -1.25% | 11.69 | 1.13 |
| 12/19 | 785 | 789 | 766 | 768 | -3.15% | 182,000 | 748億8000万 | -4.36% | 11.35 | 1.09 |
| 12/18 | 787 | 796 | 787 | 793 | +0.63% | 139,000 | 773億1750万 | -1.61% | 11.72 | 1.13 |
| 12/15 | 783 | 792 | 781 | 788 | +0.64% | 150,000 | 768億3000万 | -2.48% | 11.64 | 1.12 |
| 12/14 | 780 | 786 | 779 | 783 | +0.38% | 67,000 | 763億4250万 | -3.21% | 11.57 | 1.11 |
| 12/13 | 784 | 790 | 774 | 780 | -0.51% | 105,000 | 760億5000万 | -3.7% | 11.53 | 1.11 |
| 12/12 | 792 | 795 | 783 | 784 | -0.63% | 38,000 | 764億4000万 | -2.97% | 11.58 | 1.12 |
| 12/11 | 793 | 793 | 783 | 789 | -1.13% | 123,000 | 769億2750万 | -2.11% | 11.66 | 1.12 |
| 12/08 | 790 | 802 | 787 | 798 | -0.5% | 177,000 | 778億500万 | -0.75% | 11.79 | 1.14 |
| 12/07 | 774 | 806 | 774 | 802 | +3.89% | 307,000 | 781億9500万 | +0.12% | 11.85 | 1.14 |
| 12/06 | 772 | 783 | 770 | 772 | -0.9% | 172,000 | 752億7000万 | -3.14% | 11.41 | 1.1 |
| 12/05 | 792 | 792 | 775 | 779 | -2.63% | 300,000 | 759億5250万 | -2.01% | 11.51 | 1.11 |
| 12/04 | 808 | 810 | 797 | 800 | -0.87% | 332,000 | 780億 | +1.01% | 11.82 | 1.14 |
| 12/01 | 810 | 815 | 800 | 807 | -0.86% | 354,000 | 786億8250万 | +2.28% | 11.92 | 1.15 |
| 11/30 | 811 | 820 | 798 | 814 | -0.73% | 385,000 | 793億6500万 | +3.69% | 12.03 | 1.16 |
| 11/29 | 811 | 824 | 808 | 820 | +1.36% | 292,000 | 799億5000万 | +4.99% | 12.12 | 1.17 |
| 11/28 | 822 | 830 | 803 | 809 | -1.7% | 257,000 | 788億7750万 | +4.12% | 11.95 | 1.15 |
| 11/27 | 813 | 830 | 802 | 823 | +1.48% | 252,000 | 802億4250万 | +6.61% | 12.16 | 1.17 |
| 11/24 | 810 | 814 | 802 | 811 | -0.86% | 228,000 | 790億7250万 | +5.74% | 11.98 | 1.15 |
| 11/22 | 820 | 827 | 808 | 818 | +0.62% | 216,000 | 797億5500万 | +7.35% | 12.09 | 1.16 |
| 11/21 | 810 | 829 | 809 | 813 | +0.25% | 228,000 | 792億6750万 | +7.4% | 12.01 | 1.16 |
| 11/20 | 820 | 822 | 809 | 811 | -1.82% | 209,000 | 790億7250万 | +7.7% | 11.98 | 1.15 |
| 11/17 | 827 | 839 | 818 | 826 | +0.24% | 189,000 | 805億3500万 | +10.43% | 12.21 | 1.18 |
| 11/16 | 818 | 850 | 818 | 824 | +0.12% | 216,000 | 803億4000万 | +10.9% | 12.18 | 1.17 |
| 11/15 | 850 | 850 | 803 | 823 | -3.4% | 323,000 | 802億4250万 | +11.52% | 12.16 | 1.17 |
| 11/14 | 830 | 852 | 828 | 852 | +2.4% | 243,000 | 830億7000万 | +16.23% | 12.59 | 1.21 |
| 11/13 | 839 | 840 | 810 | 832 | +0.12% | 303,000 | 811億2000万 | +14.44% | 12.29 | 1.18 |
| 11/10 | 796 | 835 | 796 | 831 | +1.84% | 433,000 | 810億2250万 | +15.26% | 12.28 | 1.18 |
| 11/09 | 814 | 849 | 806 | 816 | +0.25% | 457,000 | 795億6000万 | +13.97% | 12.06 | 1.16 |
| 11/08 | 733 | 827 | 725 | 814 | +10.75% | 942,000 | 793億6500万 | +14.33% | 12.03 | 1.16 |
| 11/07 | 734 | 744 | 728 | 735 | +0.68% | 90,000 | 716億6250万 | +3.81% | 10.86 | 1.05 |
| 11/06 | 728 | 739 | 724 | 730 | -0.27% | 114,000 | 711億7500万 | +3.25% | 10.79 | 1.04 |
| 11/02 | 724 | 732 | 715 | 732 | +1.1% | 72,000 | 713億7000万 | +3.68% | 10.82 | 1.04 |
| 11/01 | 721 | 725 | 717 | 724 | +0.7% | 83,000 | 705億9000万 | +2.7% | 10.7 | 1.03 |
