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 | 5,580 | 5,610 | 5,500 | 5,610 | +2.19% | 652,000 | 9928億6507万 | +0.25% | 25.85 | 2.85 |
| 03/29 | 5,490 | 5,520 | 5,440 | 5,490 | +1.48% | 679,500 | 9716億2732万 | -1.95% | 25.29 | 2.79 |
| 03/28 | 5,420 | 5,470 | 5,350 | 5,410 | -2.35% | 680,800 | 9574億6881万 | -3.6% | 24.92 | 2.75 |
| 03/27 | 5,400 | 5,540 | 5,390 | 5,540 | +4.53% | 881,500 | 9804億7638万 | -1.46% | 25.52 | 2.82 |
| 03/26 | 5,180 | 5,300 | 5,160 | 5,300 | +0.38% | 756,800 | 9380億87万 | -5.88% | 24.42 | 2.7 |
| 03/23 | 5,380 | 5,400 | 5,260 | 5,280 | -5.38% | 1,409,000 | 9344億6124万 | -6.47% | 24.32 | 2.69 |
| 03/22 | 5,480 | 5,610 | 5,470 | 5,580 | +1.27% | 482,400 | 9875億5563万 | -1.33% | 25.71 | 2.84 |
| 03/20 | 5,520 | 5,540 | 5,480 | 5,510 | -1.43% | 559,400 | 9751億6694万 | -2.41% | 25.38 | 2.8 |
| 03/19 | 5,630 | 5,670 | 5,560 | 5,590 | -1.93% | 615,700 | 9893億2545万 | -0.89% | 25.75 | 2.84 |
| 03/16 | 5,750 | 5,760 | 5,680 | 5,700 | +0.53% | 701,100 | 1兆87億 | +1.17% | 26.26 | 2.9 |
| 03/15 | 5,680 | 5,700 | 5,600 | 5,670 | -0.35% | 378,200 | 1兆34億 | +0.8% | 26.12 | 2.88 |
| 03/14 | 5,740 | 5,750 | 5,680 | 5,690 | -1.39% | 506,300 | 1兆70億 | +1.39% | 26.21 | 2.89 |
| 03/13 | 5,690 | 5,770 | 5,650 | 5,770 | +0.87% | 423,500 | 1兆211億 | +3.04% | 26.58 | 2.94 |
| 03/12 | 5,770 | 5,790 | 5,660 | 5,720 | +1.6% | 470,700 | 1兆123億 | +2.2% | 26.35 | 2.91 |
| 03/09 | 5,630 | 5,760 | 5,590 | 5,630 | +1.26% | 1,200,300 | 9964億470万 | +0.45% | 25.94 | 2.86 |
| 03/08 | 5,580 | 5,620 | 5,530 | 5,560 | 0% | 646,300 | 9840億1601万 | -1.12% | 25.61 | 2.83 |
| 03/07 | 5,630 | 5,660 | 5,550 | 5,560 | -1.77% | 587,700 | 9840億1601万 | -1.59% | 25.61 | 2.83 |
| 03/06 | 5,640 | 5,710 | 5,630 | 5,660 | +2.17% | 534,200 | 1兆17億 | -0.25% | 26.08 | 2.88 |
| 03/05 | 5,450 | 5,580 | 5,450 | 5,540 | +0.36% | 765,700 | 9804億7638万 | -2.77% | 25.52 | 2.82 |
| 03/02 | 5,440 | 5,580 | 5,430 | 5,520 | -1.6% | 767,000 | 9769億3675万 | -3.68% | 25.43 | 2.81 |
| 03/01 | 5,600 | 5,640 | 5,580 | 5,610 | -0.88% | 701,100 | 9928億6507万 | -2.67% | 25.85 | 2.85 |
| 02/28 | 5,720 | 5,760 | 5,660 | 5,660 | -1.74% | 693,300 | 1兆17億 | -2.36% | 26.08 | 2.88 |
| 02/27 | 5,840 | 5,860 | 5,730 | 5,760 | 0% | 700,800 | 1兆194億 | -1.32% | 26.54 | 2.93 |
| 02/26 | 5,880 | 5,890 | 5,720 | 5,760 | -0.52% | 650,400 | 1兆194億 | -1.81% | 26.54 | 2.93 |
| 02/23 | 5,720 | 5,810 | 5,700 | 5,790 | +1.94% | 487,500 | 1兆247億 | -1.76% | 26.67 | 2.95 |
| 02/22 | 5,700 | 5,720 | 5,580 | 5,680 | -2.07% | 699,600 | 1兆52億 | -4.09% | 26.17 | 2.89 |
| 02/21 | 5,690 | 5,840 | 5,640 | 5,800 | +2.29% | 727,900 | 1兆264億 | -2.62% | 26.72 | 2.95 |
| 02/20 | 5,770 | 5,770 | 5,640 | 5,670 | -1.73% | 562,600 | 1兆34億 | -5.31% | 26.12 | 2.88 |
| 02/19 | 5,700 | 5,780 | 5,660 | 5,770 | +2.3% | 560,100 | 1兆211億 | -4.26% | 26.58 | 2.94 |
| 02/16 | 5,550 | 5,720 | 5,520 | 5,640 | +1.99% | 881,300 | 9981億7451万 | -6.93% | 25.98 | 2.87 |
| 02/15 | 5,450 | 5,540 | 5,410 | 5,530 | +3.36% | 917,700 | 9787億657万 | -9.46% | 25.48 | 2.81 |
| 02/14 | 5,300 | 5,390 | 5,270 | 5,350 | -0.19% | 844,400 | 9468億4993万 | -13.18% | 24.65 | 2.72 |
| 02/13 | 5,550 | 5,550 | 5,340 | 5,360 | -1.83% | 962,400 | 9486億1975万 | -13.87% | 24.69 | 2.73 |
| 02/09 | 5,300 | 5,470 | 5,300 | 5,460 | 0% | 1,524,800 | 9663億1788万 | -13.11% | 25.15 | 2.78 |
| 02/08 | 5,350 | 5,470 | 5,320 | 5,460 | +1.87% | 1,220,700 | 9663億1788万 | -13.91% | 25.15 | 2.78 |
| 02/07 | 5,520 | 5,650 | 5,350 | 5,360 | -0.19% | 1,812,900 | 9486億1975万 | -16.12% | 24.69 | 2.73 |
| 02/06 | 5,410 | 5,490 | 5,200 | 5,370 | -5.79% | 2,731,500 | 9503億8956万 | -16.63% | 24.74 | 2.73 |
| 02/05 | 5,780 | 5,810 | 5,690 | 5,700 | -3.88% | 1,109,600 | 1兆87億 | -12.2% | 26.26 | 2.9 |
| 02/02 | 6,000 | 6,020 | 5,890 | 5,930 | -2.31% | 1,073,600 | 1兆494億 | -9.16% | 27.32 | 3.02 |
| 02/01 | 5,800 | 6,150 | 5,780 | 6,070 | -2.57% | 1,378,300 | 1兆742億 | -7.38% | 27.96 | 3.09 |
| 01/31 | 6,150 | 6,330 | 6,140 | 6,230 | +0.97% | 973,400 | 1兆1025億 | -5.2% | 28.7 | 3.17 |
| 01/30 | 6,260 | 6,270 | 6,160 | 6,170 | -1.59% | 955,100 | 1兆919億 | -6.23% | 28.43 | 3.14 |
| 01/29 | 6,310 | 6,330 | 6,240 | 6,270 | -1.26% | 708,200 | 1兆1096億 | -4.78% | 28.89 | 3.19 |
| 01/26 | 6,390 | 6,460 | 6,320 | 6,350 | 0% | 556,000 | 1兆1238億 | -3.67% | 29.25 | 3.23 |
| 01/25 | 6,340 | 6,470 | 6,220 | 6,350 | -1.24% | 1,076,400 | 1兆1238億 | -3.7% | 29.25 | 3.23 |
| 01/24 | 6,520 | 6,540 | 6,420 | 6,430 | -3.45% | 1,064,500 | 1兆1379億 | -2.4% | 29.62 | 3.27 |
| 01/23 | 6,540 | 6,670 | 6,510 | 6,660 | +2.46% | 646,500 | 1兆1786億 | +1.19% | 30.68 | 3.39 |
| 01/22 | 6,400 | 6,550 | 6,370 | 6,500 | +0.78% | 480,000 | 1兆1503億 | -1.04% | 29.95 | 3.31 |
| 01/19 | 6,430 | 6,520 | 6,390 | 6,450 | -0.62% | 955,000 | 1兆1415億 | -1.69% | 29.72 | 3.28 |
| 01/18 | 6,620 | 6,620 | 6,470 | 6,490 | -0.61% | 955,400 | 1兆1486億 | -0.99% | 29.9 | 3.3 |
| 01/17 | 6,540 | 6,640 | 6,510 | 6,530 | -1.21% | 857,600 | 1兆1556億 | -0.21% | 30.08 | 3.32 |
| 01/16 | 6,600 | 6,650 | 6,480 | 6,610 | -0.45% | 682,700 | 1兆1698億 | +1.26% | 30.45 | 3.36 |
| 01/15 | 6,670 | 6,730 | 6,610 | 6,640 | +0.61% | 640,600 | 1兆1751億 | +2.06% | 30.59 | 3.38 |
| 01/12 | 6,770 | 6,780 | 6,580 | 6,600 | -3.23% | 1,363,700 | 1兆1680億 | +1.68% | 30.41 | 3.36 |
| 01/11 | 6,850 | 6,870 | 6,770 | 6,820 | -0.87% | 598,400 | 1兆2070億 | +5.34% | 31.42 | 3.47 |
| 01/10 | 6,940 | 6,940 | 6,860 | 6,880 | -0.15% | 297,100 | 1兆2176億 | +6.63% | 31.7 | 3.5 |
| 01/09 | 6,950 | 6,950 | 6,830 | 6,890 | 0% | 490,600 | 1兆2194億 | +7.22% | 31.74 | 3.5 |
| 01/05 | 6,940 | 6,950 | 6,860 | 6,890 | -0.14% | 708,000 | 1兆2194億 | +7.69% | 31.74 | 3.5 |
| 01/04 | 6,750 | 6,900 | 6,730 | 6,900 | +3.76% | 861,900 | 1兆2211億 | +8.47% | 31.79 | 3.51 |
| 2017 |
| 12/29 | 6,680 | 6,690 | 6,590 | 6,650 | +0.15% | 423,200 | 1兆1769億 | +5.24% | 30.57 | 3.38 |
| 12/28 | 6,660 | 6,700 | 6,610 | 6,640 | -0.3% | 474,900 | 1兆1751億 | +5.56% | 30.52 | 3.37 |
| 12/27 | 6,620 | 6,670 | 6,600 | 6,660 | +1.06% | 286,900 | 1兆1786億 | +6.42% | 30.62 | 3.38 |
| 12/26 | 6,590 | 6,660 | 6,570 | 6,590 | +0.15% | 389,800 | 1兆1663億 | +5.88% | 30.29 | 3.35 |
| 12/25 | 6,520 | 6,620 | 6,500 | 6,580 | +1.08% | 355,100 | 1兆1645億 | +6.3% | 30.25 | 3.34 |
| 12/22 | 6,430 | 6,540 | 6,420 | 6,510 | +1.24% | 443,300 | 1兆1521億 | +5.72% | 29.93 | 3.3 |
| 12/21 | 6,310 | 6,440 | 6,210 | 6,430 | +1.9% | 473,700 | 1兆1379億 | +4.96% | 29.56 | 3.26 |
| 12/20 | 6,440 | 6,450 | 6,290 | 6,310 | -2.02% | 525,200 | 1兆1167億 | +3.56% | 29.01 | 3.2 |
| 12/19 | 6,450 | 6,470 | 6,400 | 6,440 | +0.78% | 552,000 | 1兆1397億 | +6.13% | 29.61 | 3.27 |
| 12/18 | 6,310 | 6,420 | 6,270 | 6,390 | +2.73% | 480,300 | 1兆1309億 | +5.83% | 29.38 | 3.24 |
| 12/15 | 6,310 | 6,310 | 6,210 | 6,220 | -0.96% | 671,100 | 1兆1008億 | +3.48% | 28.59 | 3.16 |
| 12/14 | 6,270 | 6,300 | 6,230 | 6,280 | -0.16% | 348,500 | 1兆1114億 | +4.81% | 28.87 | 3.19 |
| 12/13 | 6,370 | 6,370 | 6,280 | 6,290 | -0.79% | 417,700 | 1兆1132億 | +5.34% | 28.92 | 3.19 |
| 12/12 | 6,320 | 6,400 | 6,300 | 6,340 | +0.63% | 422,300 | 1兆1220億 | +6.55% | 29.15 | 3.22 |
| 12/11 | 6,260 | 6,310 | 6,170 | 6,300 | +1.61% | 409,800 | 1兆1149億 | +6.37% | 28.96 | 3.2 |
| 12/08 | 6,150 | 6,200 | 6,110 | 6,200 | +0.98% | 886,400 | 1兆972億 | +5.05% | 28.5 | 3.15 |
| 12/07 | 6,110 | 6,180 | 6,090 | 6,140 | +1.15% | 667,900 | 1兆866億 | +4.42% | 28.23 | 3.12 |
| 12/06 | 6,190 | 6,250 | 6,050 | 6,070 | -2.88% | 934,800 | 1兆742億 | +3.65% | 27.9 | 3.08 |
| 12/05 | 6,360 | 6,510 | 6,170 | 6,250 | +1.13% | 892,500 | 1兆1061億 | +7.19% | 28.73 | 3.17 |
| 12/04 | 6,310 | 6,320 | 6,180 | 6,180 | -1.44% | 516,100 | 1兆937億 | +6.88% | 28.41 | 3.14 |
| 12/01 | 6,300 | 6,360 | 6,190 | 6,270 | +0.48% | 670,500 | 1兆1096億 | +9.37% | 28.82 | 3.18 |
| 11/30 | 6,190 | 6,260 | 6,130 | 6,240 | +0.81% | 941,300 | 1兆1043億 | +9.84% | 28.69 | 3.17 |
| 11/29 | 6,010 | 6,200 | 6,010 | 6,190 | +3.86% | 908,300 | 1兆955億 | +9.95% | 28.46 | 3.14 |
| 11/28 | 5,950 | 6,060 | 5,920 | 5,960 | +1.88% | 758,200 | 1兆548億 | +6.81% | 27.4 | 3.03 |
| 11/27 | 5,940 | 5,960 | 5,830 | 5,850 | -1.02% | 302,000 | 1兆353億 | +5.65% | 26.89 | 2.97 |
| 11/24 | 5,810 | 5,940 | 5,770 | 5,910 | +1.03% | 419,300 | 1兆459億 | +7.53% | 27.17 | 3 |
| 11/22 | 5,880 | 5,910 | 5,840 | 5,850 | +0.52% | 320,300 | 1兆353億 | +7.24% | 26.89 | 2.97 |
| 11/21 | 5,740 | 5,870 | 5,740 | 5,820 | +1.75% | 474,400 | 1兆300億 | +7.46% | 26.76 | 2.95 |
| 11/20 | 5,680 | 5,740 | 5,650 | 5,720 | -1.04% | 404,600 | 1兆123億 | +6.3% | 26.3 | 2.9 |
| 11/17 | 5,780 | 5,930 | 5,770 | 5,780 | +1.23% | 795,900 | 1兆229億 | +8.1% | 26.57 | 2.93 |
| 11/16 | 5,590 | 5,730 | 5,580 | 5,710 | +1.78% | 462,400 | 1兆105億 | +7.55% | 26.25 | 2.9 |
| 11/15 | 5,650 | 5,680 | 5,600 | 5,610 | -1.41% | 614,500 | 9928億6507万 | +6.33% | 25.79 | 2.85 |
| 11/14 | 5,690 | 5,750 | 5,670 | 5,690 | +0.18% | 333,200 | 1兆70億 | +8.38% | 26.16 | 2.89 |
| 11/13 | 5,680 | 5,740 | 5,660 | 5,680 | -0.7% | 315,900 | 1兆52億 | +8.83% | 26.11 | 2.88 |
| 11/10 | 5,650 | 5,740 | 5,630 | 5,720 | -0.35% | 619,400 | 1兆123億 | +10.3% | 26.3 | 2.9 |
| 11/09 | 5,750 | 5,900 | 5,660 | 5,740 | -0.35% | 719,300 | 1兆158億 | +11.46% | 26.39 | 2.91 |
| 11/08 | 5,750 | 5,790 | 5,720 | 5,760 | 0% | 480,300 | 1兆194億 | +12.65% | 26.48 | 2.92 |
| 11/07 | 5,670 | 5,770 | 5,650 | 5,760 | +1.41% | 745,000 | 1兆194億 | +13.56% | 26.48 | 2.92 |
| 11/06 | 5,760 | 5,760 | 5,650 | 5,680 | -1.73% | 697,400 | 1兆52億 | +12.9% | 26.11 | 2.88 |
| 11/02 | 5,730 | 5,790 | 5,720 | 5,780 | +2.48% | 859,200 | 1兆229億 | +15.76% | 26.57 | 2.93 |
| 11/01 | 5,540 | 5,650 | 5,510 | 5,640 | +1.99% | 716,300 | 9981億7451万 | +13.94% | 25.93 | 2.86 |
