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 | 1,775 | 1,777 | 1,706 | 1,715 | -2.56% | 889,400 | 6977億3491万 | -0.52% | 19.8 | 2.44 |
| 03/29 | 1,745 | 1,762 | 1,732 | 1,760 | +1.91% | 1,460,200 | 7160億4282万 | +2.09% | 20.31 | 2.51 |
| 03/28 | 1,686 | 1,727 | 1,678 | 1,727 | +0.35% | 1,019,300 | 7026億1702万 | +0.23% | 19.93 | 2.46 |
| 03/27 | 1,676 | 1,723 | 1,673 | 1,721 | +3.67% | 1,155,000 | 7001億7596万 | -0.12% | 19.86 | 2.45 |
| 03/26 | 1,626 | 1,661 | 1,623 | 1,660 | +0.18% | 1,210,500 | 6753億5857万 | -3.77% | 19.16 | 2.36 |
| 03/23 | 1,682 | 1,712 | 1,655 | 1,657 | -4.16% | 1,311,900 | 6741億3804万 | -4% | 19.13 | 2.36 |
| 03/22 | 1,695 | 1,741 | 1,689 | 1,729 | +0.99% | 1,277,200 | 7030億1747万 | +0.17% | 19.95 | 2.46 |
| 03/20 | 1,720 | 1,722 | 1,696 | 1,712 | -2.12% | 785,000 | 6961億521万 | -0.64% | 19.75 | 2.44 |
| 03/19 | 1,769 | 1,772 | 1,733 | 1,749 | -1.74% | 713,200 | 7111億4954万 | +1.75% | 20.18 | 2.49 |
| 03/16 | 1,783 | 1,806 | 1,776 | 1,780 | +0.39% | 1,133,500 | 7237億5425万 | +3.79% | 20.53 | 2.53 |
| 03/15 | 1,764 | 1,782 | 1,763 | 1,773 | +0.34% | 907,300 | 7209億803万 | +3.68% | 20.45 | 2.52 |
| 03/14 | 1,790 | 1,791 | 1,754 | 1,767 | -2.59% | 1,231,300 | 7184億6841万 | +3.51% | 20.38 | 2.51 |
| 03/13 | 1,754 | 1,815 | 1,753 | 1,814 | +2.6% | 1,271,700 | 7375億7877万 | +6.46% | 20.93 | 2.58 |
| 03/12 | 1,793 | 1,795 | 1,752 | 1,768 | 0% | 1,022,900 | 7188億7501万 | +3.88% | 20.39 | 2.52 |
| 03/09 | 1,762 | 1,802 | 1,756 | 1,768 | +3.15% | 2,169,200 | 7188億7501万 | +3.76% | 20.39 | 2.52 |
| 03/08 | 1,727 | 1,741 | 1,710 | 1,714 | +0.88% | 1,413,400 | 6969億1842万 | +0.41% | 19.77 | 2.44 |
| 03/07 | 1,703 | 1,723 | 1,690 | 1,699 | -1.51% | 1,285,700 | 6908億1937万 | -0.64% | 19.6 | 2.42 |
| 03/06 | 1,683 | 1,731 | 1,683 | 1,725 | +3.36% | 1,399,000 | 7013億9106万 | +0.58% | 19.9 | 2.45 |
| 03/05 | 1,624 | 1,674 | 1,623 | 1,669 | +2.46% | 1,215,700 | 6786億2126万 | -2.97% | 19.25 | 2.37 |
| 03/02 | 1,629 | 1,654 | 1,622 | 1,629 | -2.4% | 1,033,600 | 6623億5712万 | -5.67% | 18.79 | 2.32 |
| 03/01 | 1,704 | 1,705 | 1,667 | 1,669 | -2.97% | 1,189,500 | 6786億2126万 | -3.86% | 19.25 | 2.37 |
| 02/28 | 1,750 | 1,764 | 1,720 | 1,720 | -2.11% | 1,647,300 | 6993億5804万 | -1.26% | 19.84 | 2.45 |
| 02/27 | 1,777 | 1,781 | 1,737 | 1,757 | +1.15% | 876,600 | 7144億237万 | +0.57% | 20.27 | 2.5 |
| 02/26 | 1,708 | 1,744 | 1,700 | 1,737 | +2.6% | 779,800 | 7062億7030万 | -0.57% | 20.04 | 2.47 |
| 02/23 | 1,711 | 1,720 | 1,691 | 1,693 | -0.88% | 800,100 | 6883億7975万 | -3.15% | 19.53 | 2.41 |
| 02/22 | 1,701 | 1,717 | 1,693 | 1,708 | -0.87% | 735,400 | 6944億7880万 | -2.4% | 19.7 | 2.43 |
| 02/21 | 1,719 | 1,741 | 1,707 | 1,723 | -0.75% | 1,496,000 | 7003億9952万 | -1.77% | 19.87 | 2.45 |
| 02/20 | 1,743 | 1,755 | 1,726 | 1,736 | -1.31% | 837,000 | 7056億8402万 | -1.2% | 20.02 | 2.47 |
| 02/19 | 1,724 | 1,760 | 1,701 | 1,759 | +3.53% | 942,600 | 7150億3352万 | -0.06% | 20.29 | 2.5 |
| 02/16 | 1,678 | 1,718 | 1,676 | 1,699 | +2.29% | 902,200 | 6906億4352万 | -3.47% | 19.59 | 2.42 |
| 02/15 | 1,654 | 1,680 | 1,617 | 1,661 | +0.67% | 1,350,800 | 6751億9652万 | -5.89% | 19.16 | 2.36 |
| 02/14 | 1,615 | 1,656 | 1,615 | 1,650 | +2.29% | 1,771,100 | 6707億2502万 | -6.88% | 19.03 | 2.35 |
| 02/13 | 1,655 | 1,660 | 1,608 | 1,613 | -1.41% | 1,133,800 | 6556億8452万 | -9.33% | 18.6 | 2.29 |
| 02/09 | 1,625 | 1,641 | 1,618 | 1,636 | -2.27% | 1,569,200 | 6650億3402万 | -8.45% | 18.87 | 2.33 |
| 02/08 | 1,685 | 1,692 | 1,664 | 1,674 | -0.71% | 1,517,800 | 6804億8102万 | -6.64% | 19.31 | 2.38 |
| 02/07 | 1,773 | 1,774 | 1,685 | 1,686 | +0.24% | 2,408,400 | 6853億5902万 | -6.18% | 19.44 | 2.4 |
| 02/06 | 1,716 | 1,728 | 1,646 | 1,682 | -5.51% | 2,057,300 | 6837億3302万 | -6.56% | 19.4 | 2.39 |
| 02/05 | 1,786 | 1,810 | 1,778 | 1,780 | -2.41% | 1,031,300 | 7235億7002万 | -1.28% | 20.53 | 2.53 |
| 02/02 | 1,812 | 1,830 | 1,791 | 1,824 | -0.22% | 797,100 | 7414億5602万 | +1.28% | 21.04 | 2.59 |
| 02/01 | 1,788 | 1,829 | 1,777 | 1,828 | +2.64% | 1,119,800 | 7430億8202万 | +1.67% | 21.08 | 2.6 |
| 01/31 | 1,800 | 1,815 | 1,780 | 1,781 | -2.36% | 1,168,200 | 7239億7652万 | -0.72% | 20.54 | 2.53 |
| 01/30 | 1,842 | 1,855 | 1,822 | 1,824 | -1.57% | 882,800 | 7414億5602万 | +1.39% | 21.04 | 2.59 |
| 01/29 | 1,872 | 1,880 | 1,852 | 1,853 | -0.27% | 691,000 | 7532億4452万 | +2.89% | 21.37 | 2.64 |
| 01/26 | 1,835 | 1,884 | 1,835 | 1,858 | +0.87% | 1,015,500 | 7552億7702万 | +2.99% | 21.43 | 2.64 |
| 01/25 | 1,834 | 1,863 | 1,832 | 1,842 | +0.44% | 1,319,000 | 7487億7302万 | +1.94% | 21.24 | 2.62 |
| 01/24 | 1,818 | 1,838 | 1,807 | 1,834 | +0.33% | 952,900 | 7455億2102万 | +1.33% | 21.15 | 2.61 |
| 01/23 | 1,800 | 1,832 | 1,791 | 1,828 | +2.99% | 1,215,300 | 7430億8202万 | +0.83% | 21.08 | 2.6 |
| 01/22 | 1,754 | 1,779 | 1,736 | 1,775 | +1.31% | 809,300 | 7215億1800万 | -2.31% | 20.47 | 2.52 |
| 01/19 | 1,755 | 1,768 | 1,745 | 1,752 | +0.06% | 790,800 | 7121億6875万 | -3.84% | 20.2 | 2.49 |
| 01/18 | 1,792 | 1,794 | 1,750 | 1,751 | -2.51% | 1,469,600 | 7117億6226万 | -4.21% | 20.19 | 2.49 |
| 01/17 | 1,782 | 1,796 | 1,767 | 1,796 | -0.44% | 1,002,900 | 7300億5427万 | -1.91% | 20.71 | 2.55 |
| 01/16 | 1,798 | 1,807 | 1,792 | 1,804 | +0.17% | 603,700 | 7333億618万 | -1.47% | 20.8 | 2.57 |
| 01/15 | 1,793 | 1,802 | 1,781 | 1,801 | +1.29% | 457,000 | 7320億8671万 | -1.53% | 20.77 | 2.56 |
| 01/12 | 1,799 | 1,801 | 1,773 | 1,778 | -1.77% | 1,230,000 | 7227億3746万 | -2.74% | 20.5 | 2.53 |
| 01/11 | 1,833 | 1,856 | 1,791 | 1,810 | -1.79% | 1,686,700 | 7357億4511万 | -0.93% | 20.87 | 2.57 |
| 01/10 | 1,815 | 1,848 | 1,806 | 1,843 | +1.32% | 1,230,000 | 7491億5925万 | +1.04% | 21.25 | 2.62 |
| 01/09 | 1,826 | 1,834 | 1,812 | 1,819 | +0.5% | 1,300,500 | 7394億351万 | 0% | 20.98 | 2.59 |
| 01/05 | 1,801 | 1,815 | 1,790 | 1,810 | +0.67% | 871,400 | 7357億4511万 | -0.28% | 20.87 | 2.57 |
| 01/04 | 1,789 | 1,798 | 1,772 | 1,798 | +1.52% | 1,614,900 | 7308億6724万 | -0.66% | 20.74 | 2.56 |
| 2017 |
| 12/29 | 1,772 | 1,787 | 1,761 | 1,771 | +0.11% | 864,100 | 7198億9204万 | -1.83% | 20.42 | 2.52 |
| 12/28 | 1,742 | 1,773 | 1,742 | 1,769 | +1.9% | 1,506,300 | 7190億7906万 | -1.83% | 20.4 | 2.52 |
| 12/27 | 1,749 | 1,756 | 1,734 | 1,736 | -0.69% | 626,000 | 7056億6493万 | -3.5% | 20.02 | 2.47 |
| 12/26 | 1,748 | 1,762 | 1,740 | 1,748 | +0.06% | 1,135,700 | 7105億4279万 | -2.94% | 20.16 | 2.49 |
| 12/25 | 1,756 | 1,775 | 1,731 | 1,747 | +0.75% | 1,091,600 | 7101億3630万 | -3.05% | 20.15 | 2.48 |
| 12/22 | 1,697 | 1,736 | 1,630 | 1,734 | -8.01% | 5,664,100 | 7048億5195万 | -3.83% | 20 | 2.47 |
| 12/21 | 1,880 | 1,890 | 1,872 | 1,885 | -0.42% | 824,200 | 7659億7637万 | +4.43% | 21.73 | 2.68 |
| 12/20 | 1,902 | 1,906 | 1,889 | 1,893 | -1.2% | 710,500 | 7692億2720万 | +5.23% | 21.82 | 2.69 |
| 12/19 | 1,924 | 1,941 | 1,916 | 1,916 | -1.08% | 910,600 | 7785億7333万 | +6.86% | 22.09 | 2.72 |
| 12/18 | 1,914 | 1,946 | 1,907 | 1,937 | +1.52% | 851,300 | 7871億675万 | +8.39% | 22.33 | 2.75 |
| 12/15 | 1,913 | 1,924 | 1,901 | 1,908 | -0.93% | 1,416,700 | 7753億2250万 | +7.19% | 22 | 2.71 |
| 12/14 | 1,935 | 1,941 | 1,903 | 1,926 | +0.57% | 975,800 | 7826億3686万 | +8.51% | 22.2 | 2.74 |
| 12/13 | 1,902 | 1,927 | 1,900 | 1,915 | +0.58% | 1,312,400 | 7781億6698万 | +8.25% | 22.08 | 2.72 |
| 12/12 | 1,889 | 1,910 | 1,883 | 1,904 | +0.47% | 1,519,500 | 7736億9709万 | +8% | 21.95 | 2.71 |
| 12/11 | 1,850 | 1,898 | 1,846 | 1,895 | +3.27% | 1,378,600 | 7700億3991万 | +7.85% | 21.85 | 2.69 |
| 12/08 | 1,800 | 1,844 | 1,800 | 1,835 | +2.46% | 2,258,200 | 7456億5870万 | +4.8% | 21.15 | 2.61 |
| 12/07 | 1,766 | 1,799 | 1,765 | 1,791 | +1.65% | 1,082,900 | 7277億7914万 | +2.34% | 20.65 | 2.55 |
| 12/06 | 1,762 | 1,786 | 1,758 | 1,762 | -0.73% | 1,033,200 | 7159億9489万 | +0.69% | 20.31 | 2.5 |
| 12/05 | 1,760 | 1,788 | 1,750 | 1,775 | +1.43% | 1,294,800 | 7212億7748万 | +1.31% | 20.46 | 2.52 |
| 12/04 | 1,760 | 1,774 | 1,746 | 1,750 | +1.04% | 2,606,200 | 7111億1865万 | -0.23% | 20.17 | 2.49 |
| 12/01 | 1,740 | 1,749 | 1,719 | 1,732 | +1.17% | 1,597,500 | 7038億428万 | -1.37% | 19.97 | 2.46 |
| 11/30 | 1,689 | 1,719 | 1,682 | 1,712 | -0.81% | 2,552,000 | 6956億7721万 | -2.73% | 19.74 | 2.43 |
| 11/29 | 1,691 | 1,727 | 1,686 | 1,726 | +2.43% | 1,350,800 | 7013億6616万 | -2.21% | 19.9 | 2.45 |
| 11/28 | 1,667 | 1,688 | 1,658 | 1,685 | +2.06% | 1,585,500 | 6847億567万 | -4.75% | 19.43 | 2.4 |
| 11/27 | 1,630 | 1,654 | 1,612 | 1,651 | -3.45% | 2,053,000 | 6708億8965万 | -6.99% | 19.03 | 2.35 |
| 11/24 | 1,696 | 1,715 | 1,672 | 1,710 | +0.41% | 1,745,400 | 6948億6451万 | -4.04% | 19.71 | 2.43 |
| 11/22 | 1,772 | 1,777 | 1,701 | 1,703 | -4.11% | 1,656,400 | 6920億2003万 | -4.65% | 19.63 | 2.42 |
| 11/21 | 1,771 | 1,785 | 1,764 | 1,776 | +0.28% | 1,094,500 | 7216億8384万 | -0.73% | 20.47 | 2.52 |
| 11/20 | 1,789 | 1,805 | 1,765 | 1,771 | -1.17% | 1,350,900 | 7196億5207万 | -1.01% | 20.42 | 2.52 |
| 11/17 | 1,799 | 1,809 | 1,775 | 1,792 | +0.56% | 1,628,100 | 7281億8549万 | +0.22% | 20.66 | 2.55 |
| 11/16 | 1,741 | 1,789 | 1,734 | 1,782 | +3.01% | 1,236,100 | 7241億2196万 | -0.28% | 20.54 | 2.53 |
| 11/15 | 1,732 | 1,748 | 1,726 | 1,730 | -0.8% | 967,800 | 7029億9158万 | -3.14% | 19.94 | 2.46 |
| 11/14 | 1,744 | 1,759 | 1,736 | 1,744 | -0.51% | 886,200 | 7086億8053万 | -2.41% | 20.11 | 2.48 |
| 11/13 | 1,766 | 1,766 | 1,751 | 1,753 | -1.24% | 874,900 | 7123億3771万 | -1.9% | 20.21 | 2.49 |
| 11/10 | 1,759 | 1,778 | 1,752 | 1,775 | -0.62% | 1,044,800 | 7212億7748万 | -0.67% | 20.46 | 2.52 |
| 11/09 | 1,780 | 1,810 | 1,770 | 1,786 | +0.96% | 1,440,100 | 7257億4737万 | -0.06% | 20.59 | 2.54 |
| 11/08 | 1,753 | 1,769 | 1,749 | 1,769 | +0.68% | 822,800 | 7188億3936万 | -1.01% | 20.39 | 2.51 |
| 11/07 | 1,744 | 1,757 | 1,726 | 1,757 | +0.23% | 1,128,800 | 7139億6312万 | -1.62% | 20.26 | 2.5 |
| 11/06 | 1,749 | 1,754 | 1,723 | 1,753 | -0.57% | 1,236,400 | 7123億3771万 | -1.9% | 20.21 | 2.49 |
| 11/02 | 1,800 | 1,800 | 1,754 | 1,763 | -2.22% | 1,391,900 | 7164億124万 | -1.29% | 20.32 | 2.51 |
| 11/01 | 1,810 | 1,810 | 1,791 | 1,803 | +0.22% | 1,308,300 | 7326億5538万 | +0.95% | 20.79 | 2.56 |
