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 | 1,645 | 1,677 | 1,625 | 1,675 | +1.82% | 417,300 | 1016億994万 | +1.58% | 12.28 | 1.13 |
| 03/29 | 1,681 | 1,688 | 1,626 | 1,645 | -0.12% | 467,100 | 997億9006万 | -0.24% | 12.06 | 1.11 |
| 03/28 | 1,608 | 1,647 | 1,608 | 1,647 | +0.92% | 218,500 | 999億1138万 | -0.24% | 12.08 | 1.11 |
| 03/27 | 1,600 | 1,633 | 1,587 | 1,632 | +3.03% | 350,800 | 990億144万 | -1.33% | 11.97 | 1.1 |
| 03/26 | 1,590 | 1,599 | 1,570 | 1,584 | -0.81% | 388,200 | 960億8964万 | -4.41% | 11.61 | 1.07 |
| 03/23 | 1,613 | 1,618 | 1,597 | 1,597 | -2.26% | 409,800 | 968億7825万 | -3.8% | 11.71 | 1.08 |
| 03/22 | 1,638 | 1,640 | 1,627 | 1,634 | -0.67% | 293,800 | 991億2277万 | -1.63% | 11.98 | 1.1 |
| 03/20 | 1,635 | 1,647 | 1,630 | 1,645 | +0.12% | 203,200 | 997億9006万 | -0.96% | 12.06 | 1.11 |
| 03/19 | 1,647 | 1,656 | 1,635 | 1,643 | -0.36% | 257,900 | 996億6873万 | -1.14% | 12.05 | 1.11 |
| 03/16 | 1,646 | 1,662 | 1,641 | 1,649 | +0.73% | 453,600 | 1000億3271万 | -0.9% | 12.09 | 1.11 |
| 03/15 | 1,656 | 1,659 | 1,629 | 1,637 | -1.09% | 347,400 | 993億476万 | -1.8% | 12 | 1.11 |
| 03/14 | 1,653 | 1,664 | 1,651 | 1,655 | -0.36% | 243,800 | 1003億9668万 | -0.84% | 12.13 | 1.12 |
| 03/13 | 1,646 | 1,667 | 1,641 | 1,661 | +0.54% | 296,400 | 1007億6066万 | -0.36% | 12.18 | 1.12 |
| 03/12 | 1,650 | 1,654 | 1,636 | 1,652 | +1.1% | 250,300 | 1002億1470万 | -1.02% | 12.11 | 1.12 |
| 03/09 | 1,649 | 1,649 | 1,623 | 1,634 | -0.24% | 361,900 | 991億2277万 | -2.21% | 11.98 | 1.1 |
| 03/08 | 1,658 | 1,658 | 1,632 | 1,638 | -0.43% | 228,000 | 993億6542万 | -2.21% | 12.01 | 1.11 |
| 03/07 | 1,640 | 1,660 | 1,633 | 1,645 | +0.3% | 271,700 | 997億9006万 | -1.97% | 12.06 | 1.11 |
| 03/06 | 1,645 | 1,653 | 1,638 | 1,640 | +0.43% | 207,700 | 994億8674万 | -2.44% | 12.02 | 1.11 |
| 03/05 | 1,647 | 1,655 | 1,629 | 1,633 | -0.49% | 252,900 | 990億6211万 | -3.09% | 11.97 | 1.1 |
| 03/02 | 1,630 | 1,650 | 1,627 | 1,641 | -0.24% | 303,700 | 995億4741万 | -2.9% | 12.03 | 1.11 |
| 03/01 | 1,661 | 1,664 | 1,639 | 1,645 | -1.97% | 423,600 | 997億9006万 | -2.89% | 12.06 | 1.11 |
| 02/28 | 1,704 | 1,712 | 1,678 | 1,678 | -2.1% | 373,900 | 1017億9193万 | -1.18% | 12.3 | 1.13 |
| 02/27 | 1,739 | 1,742 | 1,708 | 1,714 | -0.12% | 252,200 | 1039億7578万 | +0.82% | 12.57 | 1.16 |
| 02/26 | 1,700 | 1,724 | 1,697 | 1,716 | +1.78% | 189,900 | 1040億9711万 | +0.94% | 12.58 | 1.16 |
| 02/23 | 1,684 | 1,696 | 1,679 | 1,686 | +0.54% | 147,300 | 1022億7723万 | -0.77% | 12.36 | 1.14 |
| 02/22 | 1,697 | 1,697 | 1,670 | 1,677 | -1.24% | 297,300 | 1017億3126万 | -1.29% | 12.3 | 1.13 |
| 02/21 | 1,711 | 1,717 | 1,690 | 1,698 | -1.51% | 222,000 | 1030億518万 | -0.12% | 12.45 | 1.15 |
| 02/20 | 1,696 | 1,756 | 1,694 | 1,724 | +1.59% | 705,700 | 1045億8241万 | +1.35% | 12.64 | 1.17 |
| 02/19 | 1,677 | 1,703 | 1,669 | 1,697 | +2.79% | 258,100 | 1029億4452万 | -0.29% | 12.44 | 1.15 |
| 02/16 | 1,642 | 1,655 | 1,632 | 1,651 | +1.73% | 427,000 | 1001億5403万 | -3.05% | 12.11 | 1.12 |
| 02/15 | 1,640 | 1,644 | 1,612 | 1,623 | -0.61% | 415,100 | 984億5548万 | -4.92% | 11.9 | 1.1 |
| 02/14 | 1,679 | 1,688 | 1,625 | 1,633 | -2.8% | 431,500 | 990億6211万 | -4.61% | 11.97 | 1.1 |
| 02/13 | 1,717 | 1,717 | 1,677 | 1,680 | -1.29% | 305,100 | 1019億1325万 | -2.1% | 12.32 | 1.14 |
| 02/09 | 1,662 | 1,709 | 1,662 | 1,702 | -0.53% | 514,800 | 1032億4783万 | -0.93% | 12.48 | 1.15 |
| 02/08 | 1,692 | 1,747 | 1,688 | 1,711 | +1.66% | 868,800 | 1037億9379万 | -0.47% | 12.55 | 1.16 |
| 02/07 | 1,664 | 1,698 | 1,660 | 1,683 | +3.63% | 452,300 | 1020億9524万 | -2.15% | 12.34 | 1.14 |
| 02/06 | 1,650 | 1,660 | 1,591 | 1,624 | -4.13% | 713,900 | 985億1614万 | -5.69% | 11.91 | 1.1 |
| 02/05 | 1,700 | 1,705 | 1,684 | 1,694 | -1.51% | 324,000 | 1027億6253万 | -1.85% | 12.42 | 1.14 |
| 02/02 | 1,716 | 1,725 | 1,703 | 1,720 | -0.06% | 224,900 | 1043億3976万 | -0.29% | 12.61 | 1.16 |
| 02/01 | 1,711 | 1,725 | 1,707 | 1,721 | +0.82% | 214,800 | 1044億42万 | -0.12% | 12.62 | 1.16 |
| 01/31 | 1,710 | 1,725 | 1,703 | 1,707 | -1.16% | 343,200 | 1035億5114万 | -0.81% | 12.52 | 1.15 |
| 01/30 | 1,744 | 1,746 | 1,723 | 1,727 | -0.86% | 187,700 | 1047億6440万 | +0.41% | 12.66 | 1.17 |
| 01/29 | 1,752 | 1,754 | 1,741 | 1,742 | -0.46% | 145,600 | 1056億7433万 | +1.4% | 12.77 | 1.18 |
| 01/26 | 1,746 | 1,758 | 1,746 | 1,750 | +0.34% | 336,400 | 1061億5964万 | +1.98% | 12.83 | 1.18 |
| 01/25 | 1,738 | 1,747 | 1,733 | 1,744 | +0.46% | 286,800 | 1057億9566万 | +1.75% | 12.79 | 1.18 |
| 01/24 | 1,721 | 1,741 | 1,715 | 1,736 | +0.4% | 291,100 | 1053億1036万 | +1.34% | 12.73 | 1.17 |
| 01/23 | 1,716 | 1,732 | 1,715 | 1,729 | +0.93% | 240,700 | 1048億8572万 | +0.99% | 12.68 | 1.17 |
| 01/22 | 1,698 | 1,716 | 1,693 | 1,713 | +0.65% | 213,200 | 1039億1512万 | +0.06% | 12.56 | 1.16 |
| 01/19 | 1,689 | 1,706 | 1,687 | 1,702 | +0.71% | 174,700 | 1032億4783万 | -0.58% | 12.48 | 1.15 |
| 01/18 | 1,706 | 1,710 | 1,690 | 1,690 | -0.65% | 247,800 | 1025億1988万 | -1.29% | 12.39 | 1.14 |
| 01/17 | 1,717 | 1,718 | 1,699 | 1,701 | -1.45% | 255,000 | 1031億8717万 | -0.58% | 12.47 | 1.15 |
| 01/16 | 1,740 | 1,744 | 1,716 | 1,726 | -0.8% | 197,800 | 1047億373万 | +0.94% | 12.66 | 1.17 |
| 01/15 | 1,736 | 1,750 | 1,736 | 1,740 | +0.35% | 189,400 | 1055億5301万 | +1.93% | 12.76 | 1.18 |
| 01/12 | 1,737 | 1,743 | 1,732 | 1,734 | -0.57% | 158,100 | 1051億8903万 | +1.76% | 12.71 | 1.17 |
| 01/11 | 1,743 | 1,748 | 1,729 | 1,744 | -0.06% | 192,200 | 1057億9566万 | +2.47% | 12.79 | 1.18 |
| 01/10 | 1,727 | 1,754 | 1,727 | 1,745 | +0.69% | 364,600 | 1058億5632万 | +2.71% | 12.79 | 1.18 |
| 01/09 | 1,725 | 1,741 | 1,720 | 1,733 | +0.23% | 280,400 | 1051億2837万 | +2.12% | 12.71 | 1.17 |
| 01/05 | 1,734 | 1,737 | 1,716 | 1,729 | -0.29% | 263,000 | 1048億8572万 | +2.07% | 12.68 | 1.17 |
| 01/04 | 1,748 | 1,750 | 1,731 | 1,734 | -0.29% | 397,300 | 1051億8903万 | +2.6% | 12.71 | 1.17 |
| 2017 |
| 12/29 | 1,739 | 1,749 | 1,725 | 1,739 | +0.58% | 451,900 | 1054億9235万 | +3.08% | 12.75 | 1.18 |
| 12/28 | 1,718 | 1,745 | 1,707 | 1,729 | +0.64% | 557,600 | 1048億8572万 | +2.61% | 12.68 | 1.17 |
| 12/27 | 1,673 | 1,718 | 1,672 | 1,718 | +2.87% | 422,600 | 1042億1843万 | +2.02% | 12.6 | 1.16 |
| 12/26 | 1,663 | 1,681 | 1,655 | 1,670 | +0.6% | 483,700 | 1013億662万 | -0.89% | 12.24 | 1.13 |
| 12/25 | 1,679 | 1,680 | 1,659 | 1,660 | -1.07% | 420,300 | 1007億 | -1.6% | 12.17 | 1.12 |
| 12/22 | 1,680 | 1,687 | 1,675 | 1,678 | -0.42% | 331,000 | 1017億9193万 | -0.71% | 12.3 | 1.13 |
| 12/21 | 1,680 | 1,689 | 1,673 | 1,685 | +0.3% | 271,500 | 1022億1656万 | -0.35% | 12.35 | 1.14 |
| 12/20 | 1,689 | 1,695 | 1,680 | 1,680 | -0.47% | 216,500 | 1019億1325万 | -0.59% | 12.32 | 1.14 |
| 12/19 | 1,706 | 1,710 | 1,688 | 1,688 | -0.59% | 235,900 | 1023億9855万 | -0.18% | 12.38 | 1.14 |
| 12/18 | 1,720 | 1,724 | 1,696 | 1,698 | -0.82% | 316,600 | 1030億518万 | +0.35% | 12.45 | 1.15 |
| 12/15 | 1,729 | 1,735 | 1,711 | 1,712 | -0.87% | 367,500 | 1038億5446万 | +1.18% | 12.55 | 1.16 |
| 12/14 | 1,730 | 1,734 | 1,717 | 1,727 | -0.12% | 245,200 | 1047億6440万 | +2.07% | 12.66 | 1.17 |
| 12/13 | 1,712 | 1,743 | 1,712 | 1,729 | +0.99% | 615,100 | 1048億8572万 | +2.07% | 12.68 | 1.17 |
| 12/12 | 1,697 | 1,715 | 1,693 | 1,712 | +0.94% | 372,100 | 1038億5446万 | +0.88% | 12.55 | 1.16 |
| 12/11 | 1,689 | 1,697 | 1,683 | 1,696 | +1.07% | 265,200 | 1028億8385万 | -0.18% | 12.44 | 1.15 |
| 12/08 | 1,652 | 1,683 | 1,652 | 1,678 | +0.84% | 324,600 | 1017億9193万 | -1.35% | 12.3 | 1.13 |
| 12/07 | 1,660 | 1,676 | 1,656 | 1,664 | +1.03% | 405,400 | 1009億4265万 | -2.4% | 12.2 | 1.12 |
| 12/06 | 1,670 | 1,672 | 1,644 | 1,647 | -1.85% | 484,800 | 999億1138万 | -3.57% | 12.08 | 1.11 |
| 12/05 | 1,673 | 1,678 | 1,660 | 1,678 | -0.06% | 266,400 | 1017億9193万 | -2.04% | 12.3 | 1.13 |
| 12/04 | 1,678 | 1,689 | 1,675 | 1,679 | +0.06% | 217,200 | 1018億5259万 | -2.21% | 12.31 | 1.13 |
| 12/01 | 1,689 | 1,691 | 1,675 | 1,678 | -0.59% | 255,600 | 1017億9193万 | -2.5% | 12.3 | 1.13 |
| 11/30 | 1,650 | 1,688 | 1,649 | 1,688 | +2.43% | 636,300 | 1023億9855万 | -2.14% | 12.38 | 1.14 |
| 11/29 | 1,643 | 1,656 | 1,638 | 1,648 | +0.73% | 309,400 | 999億7205万 | -4.68% | 12.08 | 1.11 |
| 11/28 | 1,655 | 1,656 | 1,635 | 1,636 | -1.56% | 606,700 | 992億4409万 | -5.65% | 12 | 1.11 |
| 11/27 | 1,681 | 1,687 | 1,660 | 1,662 | -1.25% | 442,400 | 1008億2132万 | -4.48% | 12.19 | 1.12 |
| 11/24 | 1,703 | 1,707 | 1,681 | 1,683 | -1.29% | 339,200 | 1020億9524万 | -3.5% | 12.34 | 1.14 |
| 11/22 | 1,733 | 1,740 | 1,705 | 1,705 | -2.18% | 404,600 | 1034億2982万 | -2.46% | 12.5 | 1.15 |
| 11/21 | 1,721 | 1,745 | 1,716 | 1,743 | +1.04% | 352,500 | 1057億3500万 | -0.4% | 12.78 | 1.18 |
| 11/20 | 1,715 | 1,736 | 1,707 | 1,725 | +0.23% | 323,500 | 1046億4307万 | -1.48% | 12.65 | 1.17 |
| 11/17 | 1,721 | 1,731 | 1,712 | 1,721 | +0.41% | 381,300 | 1044億42万 | -1.77% | 12.62 | 1.16 |
| 11/16 | 1,671 | 1,722 | 1,669 | 1,714 | +2.94% | 364,600 | 1039億7578万 | -2.28% | 12.57 | 1.16 |
| 11/15 | 1,697 | 1,697 | 1,660 | 1,665 | -2.23% | 559,300 | 1010億331万 | -5.13% | 12.21 | 1.13 |
| 11/14 | 1,716 | 1,716 | 1,692 | 1,703 | -0.7% | 405,400 | 1033億849万 | -3.18% | 12.49 | 1.15 |
| 11/13 | 1,684 | 1,719 | 1,681 | 1,715 | +1.78% | 423,600 | 1040億3644万 | -2.61% | 12.57 | 1.16 |
| 11/10 | 1,690 | 1,704 | 1,676 | 1,685 | -2.09% | 769,900 | 1022億1656万 | -4.48% | 12.35 | 1.14 |
| 11/09 | 1,796 | 1,798 | 1,711 | 1,721 | -3.53% | 1,798,500 | 1044億42万 | -2.6% | 12.62 | 1.16 |
| 11/08 | 1,785 | 1,786 | 1,758 | 1,784 | -0.11% | 310,200 | 1082億2217万 | +0.9% | 13.08 | 1.21 |
| 11/07 | 1,761 | 1,788 | 1,757 | 1,786 | +1.42% | 473,500 | 1083億4349万 | +1.02% | 13.1 | 1.21 |
| 11/06 | 1,770 | 1,770 | 1,754 | 1,761 | +0.46% | 292,500 | 1068億2693万 | -0.28% | 12.91 | 1.19 |
| 11/02 | 1,774 | 1,776 | 1,749 | 1,753 | -1.02% | 342,900 | 1063億4162万 | -0.68% | 12.85 | 1.18 |
| 11/01 | 1,764 | 1,772 | 1,756 | 1,771 | +0.85% | 344,200 | 1074億3355万 | +0.45% | 12.99 | 1.2 |
