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 | 1,807 | 1,819 | 1,783 | 1,815 | +1.34% | 755,900 | 4291億2008万 | -0.87% | 16.84 | 0.59 |
| 03/29 | 1,793 | 1,800 | 1,766 | 1,791 | +0.17% | 1,335,300 | 4234億4577万 | -2.29% | 16.62 | 0.59 |
| 03/28 | 1,780 | 1,804 | 1,769 | 1,788 | -2.3% | 1,258,900 | 4227億3648万 | -2.56% | 16.59 | 0.59 |
| 03/27 | 1,805 | 1,836 | 1,799 | 1,830 | +1.39% | 1,246,900 | 4326億6653万 | -0.38% | 16.98 | 0.6 |
| 03/26 | 1,810 | 1,823 | 1,786 | 1,805 | -1.26% | 1,177,400 | 4267億5578万 | -1.85% | 16.75 | 0.59 |
| 03/23 | 1,822 | 1,865 | 1,819 | 1,828 | -1.08% | 1,645,600 | 4321億9367万 | -0.76% | 16.96 | 0.6 |
| 03/22 | 1,836 | 1,849 | 1,802 | 1,848 | +1.04% | 999,800 | 4369億2227万 | +0.22% | 17.15 | 0.61 |
| 03/20 | 1,811 | 1,829 | 1,800 | 1,829 | +0.16% | 783,400 | 4324億3010万 | -0.92% | 16.97 | 0.6 |
| 03/19 | 1,823 | 1,832 | 1,812 | 1,826 | -1.08% | 388,300 | 4317億2081万 | -1.3% | 16.94 | 0.6 |
| 03/16 | 1,841 | 1,854 | 1,829 | 1,846 | +0.33% | 424,200 | 4364億4941万 | -0.49% | 17.13 | 0.61 |
| 03/15 | 1,845 | 1,849 | 1,813 | 1,840 | -0.65% | 390,900 | 4350億3083万 | -1.13% | 17.07 | 0.6 |
| 03/14 | 1,825 | 1,859 | 1,825 | 1,852 | +0.54% | 631,600 | 4378億6798万 | -0.64% | 17.19 | 0.61 |
| 03/13 | 1,845 | 1,849 | 1,821 | 1,842 | -1.13% | 565,600 | 4355億369万 | -1.29% | 17.09 | 0.6 |
| 03/12 | 1,869 | 1,884 | 1,856 | 1,863 | +1.03% | 560,400 | 4404億6871万 | -0.27% | 17.29 | 0.61 |
| 03/09 | 1,880 | 1,883 | 1,828 | 1,844 | -0.91% | 1,063,300 | 4359億7655万 | -1.18% | 17.11 | 0.6 |
| 03/08 | 1,865 | 1,883 | 1,851 | 1,861 | +1.42% | 869,200 | 4399億9585万 | -0.16% | 17.27 | 0.61 |
| 03/07 | 1,804 | 1,842 | 1,800 | 1,835 | +1.1% | 928,100 | 4338億4868万 | -1.4% | 17.03 | 0.6 |
| 03/06 | 1,813 | 1,834 | 1,810 | 1,815 | +1.11% | 628,300 | 4291億2008万 | -2.42% | 16.84 | 0.59 |
| 03/05 | 1,790 | 1,800 | 1,782 | 1,795 | -0.06% | 480,200 | 4243億9149万 | -3.55% | 16.66 | 0.59 |
| 03/02 | 1,780 | 1,799 | 1,777 | 1,796 | -0.55% | 794,600 | 4246億2792万 | -3.39% | 16.67 | 0.59 |
| 03/01 | 1,817 | 1,822 | 1,791 | 1,806 | -1.74% | 1,301,800 | 4269億9221万 | -2.75% | 16.76 | 0.59 |
| 02/28 | 1,837 | 1,856 | 1,827 | 1,838 | -0.54% | 868,300 | 4345億5797万 | -0.86% | 17.06 | 0.6 |
| 02/27 | 1,867 | 1,872 | 1,839 | 1,848 | -0.43% | 639,600 | 4369億2227万 | -0.16% | 17.15 | 0.61 |
| 02/26 | 1,876 | 1,881 | 1,842 | 1,856 | -0.64% | 756,700 | 4388億1370万 | +0.49% | 17.22 | 0.61 |
| 02/23 | 1,859 | 1,877 | 1,850 | 1,868 | +0.16% | 771,500 | 4416億5086万 | +1.36% | 17.33 | 0.61 |
| 02/22 | 1,836 | 1,873 | 1,834 | 1,865 | +1.41% | 955,100 | 4409億4157万 | +1.41% | 17.31 | 0.61 |
| 02/21 | 1,854 | 1,858 | 1,824 | 1,839 | -0.59% | 973,600 | 4347億9440万 | +0.22% | 17.06 | 0.6 |
| 02/20 | 1,860 | 1,871 | 1,844 | 1,850 | -1.23% | 1,039,200 | 4373億9513万 | +0.87% | 17.17 | 0.61 |
| 02/19 | 1,882 | 1,901 | 1,857 | 1,873 | -0.32% | 1,084,900 | 4428億3301万 | +2.18% | 17.38 | 0.61 |
| 02/16 | 1,893 | 1,899 | 1,870 | 1,879 | -0.37% | 1,093,100 | 4442億5159万 | +2.57% | 17.44 | 0.62 |
| 02/15 | 1,906 | 1,917 | 1,878 | 1,886 | -1.05% | 1,449,100 | 4459億660万 | +2.89% | 17.5 | 0.62 |
| 02/14 | 1,930 | 1,942 | 1,895 | 1,906 | -1.04% | 1,958,500 | 4506億3519万 | +4.04% | 17.69 | 0.62 |
| 02/13 | 1,947 | 1,963 | 1,920 | 1,926 | -1.23% | 2,470,400 | 4553億6379万 | +5.25% | 17.87 | 0.63 |
| 02/09 | 1,915 | 1,951 | 1,904 | 1,950 | -1.61% | 1,901,000 | 4610億3811万 | +6.79% | 18.09 | 0.64 |
| 02/08 | 1,933 | 1,997 | 1,927 | 1,982 | +2.53% | 1,647,300 | 4686億386万 | +8.9% | 18.39 | 0.65 |
| 02/07 | 1,902 | 1,977 | 1,901 | 1,933 | +1.79% | 2,586,700 | 4570億1880万 | +6.68% | 17.94 | 0.63 |
| 02/06 | 1,850 | 1,900 | 1,850 | 1,899 | +0.26% | 1,992,200 | 4489億8019万 | +5.15% | 17.62 | 0.62 |
| 02/05 | 1,829 | 1,918 | 1,829 | 1,894 | +4.7% | 3,275,200 | 4477億9804万 | +5.22% | 17.58 | 0.62 |
| 02/02 | 1,770 | 1,831 | 1,770 | 1,809 | +0.84% | 1,037,700 | 4277億150万 | +0.78% | 16.79 | 0.59 |
| 02/01 | 1,787 | 1,800 | 1,753 | 1,794 | +0.39% | 1,268,100 | 4241億5506万 | +0.06% | 16.65 | 0.59 |
| 01/31 | 1,792 | 1,819 | 1,786 | 1,787 | -0.5% | 1,376,500 | 4225億5万 | -0.22% | 16.58 | 0.59 |
| 01/30 | 1,826 | 1,839 | 1,792 | 1,796 | -3.23% | 1,622,700 | 4246億2792万 | +0.45% | 16.67 | 0.59 |
| 01/29 | 1,820 | 1,870 | 1,800 | 1,856 | +6.67% | 3,372,100 | 4388億1370万 | +3.98% | 17.22 | 0.61 |
| 01/26 | 1,733 | 1,754 | 1,721 | 1,740 | +0.4% | 1,389,600 | 4113億8785万 | -2.36% | 16.15 | 0.57 |
| 01/25 | 1,727 | 1,741 | 1,723 | 1,733 | -0.46% | 607,600 | 4097億3284万 | -2.75% | 16.08 | 0.57 |
| 01/24 | 1,727 | 1,758 | 1,727 | 1,741 | -1.08% | 1,062,800 | 4116億2428万 | -2.3% | 16.16 | 0.57 |
| 01/23 | 1,755 | 1,774 | 1,743 | 1,760 | +0.4% | 1,262,100 | 4161億1644万 | -1.18% | 16.33 | 0.58 |
| 01/22 | 1,753 | 1,755 | 1,741 | 1,753 | -0.45% | 501,700 | 4144億6143万 | -1.52% | 16.27 | 0.57 |
| 01/19 | 1,762 | 1,771 | 1,755 | 1,761 | +0.34% | 379,000 | 4163億5287万 | -1.01% | 16.34 | 0.58 |
| 01/18 | 1,800 | 1,802 | 1,753 | 1,755 | -1.35% | 746,900 | 4149億3429万 | -1.24% | 16.29 | 0.58 |
| 01/17 | 1,794 | 1,799 | 1,767 | 1,779 | -1.33% | 730,800 | 4206億861万 | +0.23% | 16.51 | 0.58 |
| 01/16 | 1,825 | 1,837 | 1,796 | 1,803 | -1.31% | 686,100 | 4262億8292万 | +1.69% | 16.73 | 0.59 |
| 01/15 | 1,869 | 1,869 | 1,818 | 1,827 | -1.08% | 759,700 | 4319億5724万 | +3.28% | 16.95 | 0.6 |
| 01/12 | 1,892 | 1,893 | 1,831 | 1,847 | -2.79% | 900,400 | 4366億8584万 | +4.71% | 17.14 | 0.61 |
| 01/11 | 1,870 | 1,900 | 1,863 | 1,900 | +1.6% | 972,200 | 4492億1662万 | +8.14% | 17.63 | 0.62 |
| 01/10 | 1,858 | 1,876 | 1,849 | 1,870 | +0.48% | 626,400 | 4421億2372万 | +6.92% | 17.35 | 0.61 |
| 01/09 | 1,849 | 1,864 | 1,822 | 1,861 | +1.69% | 1,153,100 | 4399億9585万 | +6.89% | 17.27 | 0.61 |
| 01/05 | 1,810 | 1,834 | 1,803 | 1,830 | +1.55% | 546,100 | 4326億6653万 | +5.6% | 16.98 | 0.6 |
| 01/04 | 1,795 | 1,812 | 1,778 | 1,802 | +1.69% | 756,200 | 4260億4649万 | +4.52% | 16.72 | 0.59 |
| 2017 |
| 12/29 | 1,776 | 1,789 | 1,765 | 1,772 | -0.23% | 576,000 | 4189億5360万 | +3.2% | 16.45 | 0.58 |
| 12/28 | 1,765 | 1,788 | 1,763 | 1,776 | +0.74% | 595,800 | 4198億9932万 | +3.86% | 16.48 | 0.58 |
| 12/27 | 1,756 | 1,764 | 1,748 | 1,763 | +0.4% | 330,700 | 4168億2573万 | +3.46% | 16.36 | 0.58 |
| 12/26 | 1,750 | 1,766 | 1,748 | 1,756 | +0.23% | 327,000 | 4151億7072万 | +3.48% | 16.3 | 0.58 |
| 12/25 | 1,745 | 1,756 | 1,739 | 1,752 | +0.46% | 295,600 | 4142億2500万 | +3.55% | 16.26 | 0.57 |
| 12/22 | 1,728 | 1,756 | 1,727 | 1,744 | +0.98% | 549,500 | 4123億3357万 | +3.44% | 16.19 | 0.57 |
| 12/21 | 1,714 | 1,738 | 1,701 | 1,727 | +0.12% | 590,800 | 4083億1426万 | +2.8% | 16.03 | 0.57 |
| 12/20 | 1,740 | 1,740 | 1,695 | 1,725 | -2.16% | 862,100 | 4078億4140万 | +3.05% | 16.01 | 0.57 |
| 12/19 | 1,726 | 1,766 | 1,724 | 1,763 | +1.38% | 647,700 | 4168億2573万 | +5.57% | 16.36 | 0.58 |
| 12/18 | 1,741 | 1,746 | 1,731 | 1,739 | -0.11% | 408,900 | 4111億5142万 | +4.32% | 16.14 | 0.57 |
| 12/15 | 1,737 | 1,750 | 1,727 | 1,741 | +0.81% | 644,300 | 4116億2428万 | +4.56% | 16.16 | 0.57 |
| 12/14 | 1,735 | 1,745 | 1,722 | 1,727 | +0.12% | 521,900 | 4083億1426万 | +3.79% | 16.03 | 0.57 |
| 12/13 | 1,736 | 1,739 | 1,717 | 1,725 | -0.69% | 660,200 | 4078億4140万 | +3.67% | 16.01 | 0.57 |
| 12/12 | 1,720 | 1,756 | 1,713 | 1,737 | +2.42% | 983,800 | 4106億7856万 | +4.39% | 16.12 | 0.57 |
| 12/11 | 1,715 | 1,719 | 1,693 | 1,696 | -0.88% | 519,200 | 4009億8494万 | +2.05% | 15.74 | 0.56 |
| 12/08 | 1,690 | 1,736 | 1,687 | 1,711 | -1.1% | 1,033,400 | 4045億3138万 | +2.95% | 15.88 | 0.56 |
| 12/07 | 1,718 | 1,764 | 1,709 | 1,730 | +1.47% | 1,088,100 | 4090億2355万 | +4.22% | 16.06 | 0.57 |
| 12/06 | 1,730 | 1,743 | 1,701 | 1,705 | +0.12% | 1,167,000 | 4031億1280万 | +2.71% | 15.83 | 0.56 |
| 12/05 | 1,675 | 1,712 | 1,674 | 1,703 | +1.43% | 578,800 | 4026億3994万 | +2.71% | 15.81 | 0.56 |
| 12/04 | 1,706 | 1,711 | 1,677 | 1,679 | -0.24% | 445,500 | 3969億6563万 | +1.45% | 15.58 | 0.55 |
| 12/01 | 1,676 | 1,690 | 1,666 | 1,683 | +0.54% | 633,200 | 3979億1135万 | +1.75% | 15.62 | 0.55 |
| 11/30 | 1,661 | 1,699 | 1,659 | 1,674 | +1.21% | 1,448,800 | 3957億8348万 | +1.39% | 15.54 | 0.55 |
| 11/29 | 1,647 | 1,662 | 1,641 | 1,654 | +1.91% | 639,600 | 3910億5488万 | +0.18% | 15.35 | 0.54 |
| 11/28 | 1,615 | 1,629 | 1,609 | 1,623 | +0.87% | 554,300 | 3837億2556万 | -1.64% | 15.06 | 0.53 |
| 11/27 | 1,604 | 1,616 | 1,601 | 1,609 | +0.31% | 231,900 | 3804億1554万 | -2.54% | 14.93 | 0.53 |
| 11/24 | 1,613 | 1,613 | 1,596 | 1,604 | -0.99% | 419,300 | 3792億3339万 | -3.02% | 14.89 | 0.53 |
| 11/22 | 1,613 | 1,628 | 1,604 | 1,620 | +0.68% | 416,600 | 3830億1627万 | -2.17% | 15.04 | 0.53 |
| 11/21 | 1,621 | 1,629 | 1,609 | 1,609 | -1.11% | 495,300 | 3804億1554万 | -2.96% | 14.93 | 0.53 |
| 11/20 | 1,588 | 1,641 | 1,585 | 1,627 | +2.78% | 1,013,200 | 3846億7128万 | -1.93% | 15.1 | 0.53 |
| 11/17 | 1,617 | 1,617 | 1,572 | 1,583 | -1.12% | 804,700 | 3742億6837万 | -4.64% | 14.69 | 0.52 |
| 11/16 | 1,582 | 1,611 | 1,580 | 1,601 | +0.88% | 555,300 | 3785億2410万 | -3.67% | 14.86 | 0.52 |
| 11/15 | 1,622 | 1,623 | 1,581 | 1,587 | -2.76% | 671,400 | 3752億1409万 | -4.51% | 14.73 | 0.52 |
| 11/14 | 1,660 | 1,667 | 1,626 | 1,632 | -2.74% | 940,300 | 3858億5343万 | -1.86% | 15.15 | 0.54 |
| 11/13 | 1,692 | 1,693 | 1,672 | 1,678 | -1.18% | 504,800 | 3967億2920万 | +0.96% | 15.57 | 0.55 |
| 11/10 | 1,690 | 1,714 | 1,690 | 1,698 | -0.88% | 512,100 | 4014億5780万 | +2.29% | 15.76 | 0.56 |
| 11/09 | 1,715 | 1,738 | 1,704 | 1,713 | -0.7% | 904,000 | 4050億424万 | +3.44% | 15.9 | 0.56 |
| 11/08 | 1,733 | 1,740 | 1,721 | 1,725 | -0.06% | 538,100 | 4078億4140万 | +4.42% | 16.01 | 0.57 |
| 11/07 | 1,696 | 1,731 | 1,694 | 1,726 | +2.01% | 764,300 | 4080億7783万 | +4.8% | 16.02 | 0.57 |
| 11/06 | 1,686 | 1,697 | 1,675 | 1,692 | +0.59% | 636,800 | 4000億3922万 | +3.05% | 15.7 | 0.55 |
| 11/02 | 1,683 | 1,689 | 1,674 | 1,682 | +1.33% | 858,300 | 3976億7492万 | +2.62% | 15.61 | 0.55 |
| 11/01 | 1,744 | 1,745 | 1,658 | 1,660 | -4.6% | 2,242,400 | 3924億7346万 | +1.47% | 15.41 | 0.54 |
