株価チャート
2017/08/15～2018/01/11
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 |
| 01/11 | 1,252 | 1,271 | 1,180 | 1,233 | -2.84% | 764,700 | 484億4839万 | +15.99% | 193.28 | 1.62 |
| 01/10 | 1,260 | 1,277 | 1,242 | 1,269 | +0.32% | 555,200 | 498億6294万 | +20.63% | 198.92 | 1.67 |
| 01/09 | 1,243 | 1,272 | 1,230 | 1,265 | +1.28% | 621,700 | 497億577万 | +21.4% | 198.29 | 1.66 |
| 01/05 | 1,238 | 1,259 | 1,212 | 1,249 | +1.54% | 620,800 | 490億7708万 | +21.14% | 195.78 | 1.64 |
| 01/04 | 1,215 | 1,260 | 1,201 | 1,230 | +3.89% | 1,268,300 | 483億3051万 | +20.47% | 192.81 | 1.62 |
| 2017 |
| 12/29 | 1,139 | 1,205 | 1,139 | 1,184 | +4.04% | 1,397,900 | 465億2303万 | +16.88% | 185.59 | 1.56 |
| 12/28 | 1,122 | 1,153 | 1,101 | 1,138 | +2.99% | 1,024,600 | 447億1554万 | +13.12% | 178.38 | 1.5 |
| 12/27 | 1,019 | 1,118 | 1,016 | 1,105 | +9.62% | 1,674,900 | 434億1887万 | +10.5% | 173.21 | 1.45 |
| 12/26 | 1,006 | 1,022 | 997 | 1,008 | +0.5% | 378,700 | 396億744万 | +1.31% | 158.01 | 1.33 |
| 12/25 | 1,011 | 1,024 | 997 | 1,003 | -0.59% | 310,900 | 394億1097万 | +0.91% | 157.22 | 1.32 |
| 12/22 | 994 | 1,013 | 991 | 1,009 | +1.51% | 343,900 | 396億4673万 | +1.82% | 158.16 | 1.33 |
| 12/21 | 980 | 994 | 977 | 994 | +1.43% | 311,400 | 390億5734万 | +0.61% | 155.81 | 1.31 |
| 12/20 | 983 | 990 | 970 | 980 | -1.01% | 739,300 | 385億723万 | -0.41% | 153.62 | 1.29 |
| 12/19 | 986 | 990 | 978 | 990 | -0.1% | 199,700 | 389億16万 | +0.71% | 155.18 | 1.3 |
| 12/18 | 990 | 992 | 978 | 991 | +0.92% | 301,100 | 389億3946万 | +1.02% | 155.34 | 1.3 |
| 12/15 | 994 | 998 | 981 | 982 | -1.11% | 193,100 | 385億8582万 | +0.31% | 153.93 | 1.29 |
| 12/14 | 996 | 1,002 | 988 | 993 | -0.3% | 180,600 | 390億1804万 | +1.53% | 155.66 | 1.31 |
| 12/13 | 1,011 | 1,019 | 983 | 996 | -1.48% | 311,700 | 391億3592万 | +2.05% | 156.13 | 1.31 |
| 12/12 | 1,006 | 1,031 | 1,004 | 1,011 | +0.8% | 510,700 | 397億2532万 | +3.8% | 158.48 | 1.33 |
| 12/11 | 1,007 | 1,007 | 993 | 1,003 | +0.5% | 248,100 | 394億1097万 | +3.3% | 157.22 | 1.32 |
| 12/08 | 991 | 1,005 | 986 | 998 | +1.01% | 351,800 | 392億1451万 | +2.89% | 156.44 | 1.31 |
| 12/07 | 1,000 | 1,005 | 982 | 988 | +0.2% | 293,400 | 388億2158万 | +1.96% | 154.87 | 1.3 |
| 12/06 | 998 | 1,008 | 971 | 986 | -0.2% | 550,300 | 387億4299万 | +1.75% | 154.56 | 1.3 |
| 12/05 | 988 | 1,004 | 975 | 988 | +0.51% | 428,300 | 388億2158万 | +1.96% | 154.87 | 1.3 |
| 12/04 | 966 | 1,001 | 966 | 983 | +2.5% | 608,300 | 386億2511万 | +1.65% | 154.09 | 1.29 |
| 12/01 | 970 | 990 | 945 | 959 | -5.61% | 2,001,600 | 376億8208万 | -0.72% | 150.33 | 1.26 |
| 11/30 | 985 | 1,016 | 985 | 1,016 | +2.73% | 469,800 | 399億2178万 | +5.28% | 159.26 | 1.34 |
| 11/29 | 1,005 | 1,011 | 986 | 989 | -1.3% | 388,400 | 388億6087万 | +2.81% | 155.03 | 1.3 |
| 11/28 | 1,024 | 1,024 | 990 | 1,002 | -1.67% | 530,400 | 393億7168万 | +4.38% | 157.07 | 1.32 |
| 11/27 | 1,017 | 1,030 | 1,008 | 1,019 | +1.09% | 500,400 | 400億3966万 | +6.48% | 159.73 | 1.34 |
| 11/24 | 1,006 | 1,014 | 996 | 1,008 | +0.7% | 348,400 | 396億744万 | +5.88% | 158.01 | 1.33 |
| 11/22 | 982 | 1,007 | 981 | 1,001 | +2.25% | 703,000 | 393億3239万 | +5.48% | 156.91 | 1.32 |
| 11/21 | 972 | 985 | 963 | 979 | +0.82% | 374,200 | 384億6794万 | +3.6% | 153.46 | 1.29 |
| 11/20 | 961 | 973 | 957 | 971 | +2.64% | 391,900 | 381億5360万 | +2.86% | 152.21 | 1.28 |
| 11/17 | 930 | 954 | 925 | 946 | +2.6% | 263,800 | 371億7127万 | +0.42% | 148.29 | 1.24 |
| 11/16 | 920 | 933 | 913 | 922 | +1.32% | 275,000 | 362億2823万 | -2.02% | 144.53 | 1.21 |
| 11/15 | 938 | 943 | 905 | 910 | -3.29% | 450,000 | 357億5672万 | -3.29% | 142.64 | 1.2 |
| 11/14 | 946 | 956 | 940 | 941 | -0.53% | 273,600 | 369億7480万 | 0% | 147.5 | 1.24 |
| 11/13 | 947 | 959 | 935 | 946 | -0.11% | 256,300 | 371億7127万 | +0.64% | 148.29 | 1.24 |
| 11/10 | 925 | 947 | 924 | 947 | +1.18% | 231,700 | 372億1056万 | +0.96% | 148.44 | 1.25 |
| 11/09 | 949 | 959 | 925 | 936 | -1.06% | 417,200 | 367億7834万 | -0.11% | 146.72 | 1.23 |
| 11/08 | 946 | 947 | 931 | 946 | 0% | 343,500 | 371億7127万 | +1.07% | 148.29 | 1.24 |
| 11/07 | 950 | 963 | 944 | 946 | 0% | 328,800 | 371億7127万 | +1.18% | 148.29 | 1.24 |
| 11/06 | 968 | 976 | 942 | 946 | -2.27% | 442,400 | 371億7127万 | +1.28% | 148.29 | 1.24 |
| 11/02 | 986 | 987 | 967 | 968 | -1.73% | 355,000 | 380億3572万 | +3.86% | 151.74 | 1.27 |
| 11/01 | 987 | 989 | 976 | 985 | +0.92% | 334,300 | 387億370万 | +5.91% | 154.4 | 1.3 |
| 10/31 | 984 | 995 | 976 | 976 | -1.31% | 362,900 | 383億5006万 | +5.4% | 152.99 | 1.28 |
| 10/30 | 960 | 995 | 957 | 989 | +3.89% | 894,100 | 388億6087万 | +7.03% | 155.03 | 1.3 |
| 10/27 | 949 | 962 | 944 | 952 | +1.06% | 289,300 | 374億703万 | +3.37% | 149.23 | 1.25 |
| 10/26 | 946 | 961 | 942 | 942 | -0.42% | 282,800 | 370億1410万 | +2.5% | 147.66 | 1.24 |
| 10/25 | 959 | 970 | 945 | 946 | 0% | 694,000 | 371億7127万 | +3.05% | 148.29 | 1.24 |
| 10/24 | 926 | 955 | 924 | 946 | +2.16% | 641,600 | 371億7127万 | +3.28% | 148.29 | 1.24 |
| 10/23 | 923 | 938 | 922 | 926 | +0.54% | 256,800 | 363億8541万 | +1.42% | 145.15 | 1.22 |
| 10/20 | 916 | 921 | 912 | 921 | +0.55% | 155,800 | 361億8894万 | +1.21% | 144.37 | 1.21 |
| 10/19 | 916 | 924 | 910 | 916 | +0.22% | 219,200 | 359億9247万 | +0.88% | 143.59 | 1.2 |
| 10/18 | 920 | 923 | 908 | 914 | -0.22% | 197,400 | 359億1389万 | +0.88% | 143.27 | 1.2 |
| 10/17 | 942 | 943 | 916 | 916 | -2.66% | 376,700 | 359億9247万 | +1.44% | 143.59 | 1.2 |
| 10/16 | 925 | 950 | 922 | 941 | +1.62% | 534,700 | 369億7480万 | +4.44% | 147.5 | 1.24 |
| 10/13 | 925 | 929 | 918 | 926 | -0.11% | 224,200 | 363億8541万 | +3.12% | 145.15 | 1.22 |
| 10/12 | 910 | 932 | 910 | 927 | +1.76% | 436,700 | 364億2470万 | +3.58% | 145.31 | 1.22 |
| 10/11 | 913 | 920 | 906 | 911 | -0.22% | 226,800 | 357億9601万 | +2.02% | 142.8 | 1.2 |
| 10/10 | 915 | 922 | 903 | 913 | -0.65% | 234,600 | 358億7460万 | +2.24% | 143.12 | 1.2 |
| 10/06 | 901 | 924 | 899 | 919 | +1.88% | 292,400 | 361億1035万 | +2.8% | 144.06 | 1.21 |
| 10/05 | 905 | 910 | 897 | 902 | -0.55% | 273,200 | 354億4237万 | +0.78% | 141.39 | 1.19 |
| 10/04 | 911 | 917 | 906 | 907 | -0.87% | 201,000 | 356億3884万 | +1.11% | 142.17 | 1.19 |
| 10/03 | 922 | 925 | 908 | 915 | -0.65% | 322,700 | 359億5318万 | +1.78% | 143.43 | 1.2 |
| 10/02 | 923 | 937 | 910 | 921 | +0.11% | 338,400 | 361億8894万 | +2.33% | 144.37 | 1.21 |
| 09/29 | 905 | 932 | 902 | 920 | +1.43% | 582,500 | 361億4965万 | +2.22% | 144.21 | 1.21 |
| 09/28 | 916 | 916 | 901 | 907 | -0.44% | 211,200 | 356億3884万 | +0.78% | 142.17 | 1.19 |
| 09/27 | 900 | 911 | 896 | 911 | +1.67% | 209,100 | 357億9601万 | +1.22% | 142.8 | 1.2 |
| 09/26 | 911 | 912 | 892 | 896 | -2.29% | 270,200 | 352億661万 | -0.33% | 140.45 | 1.18 |
| 09/25 | 909 | 922 | 909 | 917 | +0.77% | 160,000 | 360億3177万 | +2.12% | 143.74 | 1.21 |
| 09/22 | 920 | 925 | 905 | 910 | -0.11% | 467,400 | 357億5672万 | +1.56% | 142.65 | 1.2 |
| 09/21 | 906 | 923 | 906 | 911 | +1% | 318,300 | 357億9601万 | +1.79% | 142.8 | 1.2 |
| 09/20 | 895 | 906 | 895 | 902 | +0.78% | 340,800 | 354億4237万 | +0.89% | 141.39 | 1.19 |
| 09/19 | 888 | 899 | 881 | 895 | +1.7% | 446,000 | 351億6732万 | +0.34% | 140.29 | 1.18 |
| 09/15 | 852 | 880 | 852 | 880 | +3.29% | 499,300 | 345億7792万 | -1.12% | 137.94 | 1.16 |
| 09/14 | 870 | 873 | 847 | 852 | -2.07% | 470,300 | 334億7772万 | -4.16% | 133.55 | 1.12 |
| 09/13 | 871 | 883 | 866 | 870 | +1.05% | 347,800 | 341億8499万 | -2.14% | 136.38 | 1.14 |
| 09/12 | 862 | 865 | 855 | 861 | +0.94% | 232,000 | 338億3135万 | -3.15% | 134.96 | 1.13 |
| 09/11 | 860 | 870 | 852 | 853 | +0.24% | 229,400 | 335億1701万 | -4.05% | 133.71 | 1.12 |
| 09/08 | 860 | 867 | 843 | 851 | -1.5% | 363,500 | 334億3842万 | -4.27% | 133.4 | 1.12 |
| 09/07 | 885 | 887 | 858 | 864 | -0.8% | 279,200 | 339億4923万 | -2.81% | 135.43 | 1.14 |
| 09/06 | 860 | 882 | 852 | 871 | -0.46% | 360,700 | 342億2429万 | -1.91% | 136.53 | 1.15 |
| 09/05 | 911 | 921 | 871 | 875 | -3.74% | 712,200 | 343億8146万 | -1.46% | 137.16 | 1.15 |
| 09/04 | 921 | 928 | 889 | 909 | -2.47% | 557,900 | 357億1742万 | +2.36% | 142.49 | 1.2 |
| 09/01 | 941 | 945 | 923 | 932 | -1.69% | 483,400 | 366億2116万 | +5.07% | 146.09 | 1.23 |
| 08/31 | 946 | 959 | 933 | 948 | -0.32% | 705,100 | 372億4985万 | +7.12% | 148.6 | 1.25 |
| 08/30 | 958 | 959 | 937 | 951 | -0.94% | 1,029,800 | 373億6773万 | +7.7% | 149.07 | 1.25 |
| 08/29 | 934 | 976 | 933 | 960 | +3.45% | 2,362,300 | 377億2137万 | +8.97% | 150.48 | 1.26 |
| 08/28 | 933 | 940 | 917 | 928 | -0.22% | 580,500 | 364億6399万 | +5.69% | 145.47 | 1.22 |
| 08/25 | 924 | 936 | 919 | 930 | +2.09% | 568,600 | 365億4258万 | +6.04% | 145.78 | 1.22 |
| 08/24 | 909 | 915 | 898 | 911 | +0.66% | 390,500 | 357億9601万 | +4% | 142.8 | 1.2 |
| 08/23 | 896 | 919 | 892 | 905 | +1.12% | 536,400 | 355億6025万 | +3.31% | 141.86 | 1.19 |
| 08/22 | 861 | 895 | 861 | 895 | +3.35% | 342,800 | 351億6732万 | +2.17% | 140.29 | 1.18 |
| 08/21 | 882 | 891 | 865 | 866 | -1.37% | 319,200 | 340億2782万 | -1.14% | 135.75 | 1.14 |
| 08/18 | 875 | 879 | 865 | 878 | -0.79% | 353,600 | 344億9934万 | -0.11% | 137.63 | 1.15 |
| 08/17 | 879 | 886 | 873 | 885 | +0.57% | 156,100 | 347億7439万 | +0.45% | 138.73 | 1.16 |
| 08/16 | 860 | 882 | 857 | 880 | +2.44% | 291,100 | 345億7792万 | -0.45% | 137.94 | 1.16 |
| 08/15 | 854 | 862 | 854 | 859 | +1.9% | 204,500 | 337億5277万 | -3.16% | 134.65 | 1.13 |
