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 | 1,257 | 1,261 | 1,247 | 1,258 | +1.78% | 768,300 | 5395億6167万 | -2.78% | 12.74 | 0.96 |
| 03/29 | 1,258 | 1,262 | 1,223 | 1,236 | -0.96% | 1,007,100 | 5301億2577万 | -4.85% | 12.52 | 0.94 |
| 03/28 | 1,227 | 1,250 | 1,224 | 1,248 | +0.16% | 858,400 | 5352億7263万 | -4.44% | 12.64 | 0.95 |
| 03/27 | 1,220 | 1,247 | 1,217 | 1,246 | +1.96% | 1,488,000 | 5344億1482万 | -5.18% | 12.62 | 0.95 |
| 03/26 | 1,220 | 1,227 | 1,203 | 1,222 | -1.05% | 1,488,300 | 5241億2111万 | -7.49% | 12.38 | 0.93 |
| 03/23 | 1,251 | 1,268 | 1,225 | 1,235 | -4.26% | 1,845,600 | 5296億9687万 | -7% | 12.51 | 0.94 |
| 03/22 | 1,284 | 1,292 | 1,272 | 1,290 | +0.62% | 1,000,300 | 5532億8661万 | -3.3% | 13.07 | 0.98 |
| 03/20 | 1,260 | 1,284 | 1,256 | 1,282 | +0.47% | 665,300 | 5498億5537万 | -4.11% | 12.99 | 0.97 |
| 03/19 | 1,279 | 1,288 | 1,267 | 1,276 | -0.39% | 655,000 | 5472億8195万 | -4.92% | 12.92 | 0.97 |
| 03/16 | 1,295 | 1,295 | 1,278 | 1,281 | -0.77% | 920,600 | 5494億2647万 | -4.9% | 12.98 | 0.97 |
| 03/15 | 1,285 | 1,296 | 1,266 | 1,291 | +0.62% | 936,900 | 5537億1551万 | -4.65% | 13.08 | 0.98 |
| 03/14 | 1,271 | 1,292 | 1,268 | 1,283 | -0.23% | 843,600 | 5502億8428万 | -5.66% | 13 | 0.97 |
| 03/13 | 1,283 | 1,287 | 1,266 | 1,286 | -0.62% | 1,074,200 | 5515億7099万 | -5.86% | 13.03 | 0.98 |
| 03/12 | 1,280 | 1,299 | 1,274 | 1,294 | +2.29% | 956,400 | 5550億223万 | -5.89% | 13.11 | 0.98 |
| 03/09 | 1,281 | 1,284 | 1,259 | 1,265 | -0.08% | 1,401,900 | 5425億6400万 | -8.66% | 12.81 | 0.96 |
| 03/08 | 1,265 | 1,278 | 1,261 | 1,266 | +0.56% | 1,475,900 | 5429億9290万 | -9.25% | 12.82 | 0.96 |
| 03/07 | 1,291 | 1,293 | 1,255 | 1,259 | -3.6% | 2,334,800 | 5399億9057万 | -10.33% | 12.75 | 0.96 |
| 03/06 | 1,310 | 1,327 | 1,305 | 1,306 | +0.69% | 1,084,400 | 5601億4908万 | -7.7% | 13.23 | 0.99 |
| 03/05 | 1,310 | 1,310 | 1,292 | 1,297 | -2.11% | 872,500 | 5562億8894万 | -9.17% | 13.14 | 0.99 |
| 03/02 | 1,338 | 1,341 | 1,315 | 1,325 | -2.29% | 1,227,900 | 5682億9826万 | -7.99% | 13.42 | 1.01 |
| 03/01 | 1,366 | 1,372 | 1,351 | 1,356 | -1.45% | 871,400 | 5815億9430万 | -6.61% | 13.74 | 1.03 |
| 02/28 | 1,403 | 1,404 | 1,376 | 1,376 | -2.06% | 1,367,500 | 5901億7238万 | -6.01% | 13.94 | 1.05 |
| 02/27 | 1,400 | 1,409 | 1,379 | 1,405 | +0.93% | 1,169,000 | 6026億1061万 | -4.75% | 14.23 | 1.07 |
| 02/26 | 1,388 | 1,396 | 1,380 | 1,392 | +0.94% | 1,210,700 | 5970億3485万 | -6.2% | 14.1 | 1.06 |
| 02/23 | 1,362 | 1,381 | 1,357 | 1,379 | +0.44% | 1,709,400 | 5914億5910万 | -7.64% | 13.97 | 1.05 |
| 02/22 | 1,403 | 1,403 | 1,364 | 1,373 | -3.78% | 1,637,700 | 5888億8567万 | -8.59% | 13.91 | 1.04 |
| 02/21 | 1,437 | 1,449 | 1,422 | 1,427 | -0.42% | 1,184,200 | 6120億4651万 | -5.62% | 14.45 | 1.08 |
| 02/20 | 1,423 | 1,437 | 1,422 | 1,433 | +0.56% | 1,107,500 | 6146億1993万 | -5.72% | 14.52 | 1.09 |
| 02/19 | 1,432 | 1,434 | 1,419 | 1,425 | +1.35% | 1,233,300 | 6111億8870万 | -6.74% | 14.43 | 1.08 |
| 02/16 | 1,386 | 1,413 | 1,384 | 1,406 | +1.3% | 1,382,000 | 6030億3951万 | -8.58% | 14.24 | 1.07 |
| 02/15 | 1,362 | 1,390 | 1,358 | 1,388 | +2.89% | 1,598,200 | 5953億1924万 | -10.28% | 14.06 | 1.05 |
| 02/14 | 1,396 | 1,399 | 1,343 | 1,349 | -3.78% | 1,804,000 | 5785億9197万 | -13.41% | 13.66 | 1.02 |
| 02/13 | 1,435 | 1,437 | 1,399 | 1,402 | -0.92% | 1,585,900 | 6013億2390万 | -10.7% | 14.2 | 1.07 |
| 02/09 | 1,407 | 1,415 | 1,398 | 1,415 | -2.48% | 1,696,200 | 6068億9965万 | -10.5% | 14.33 | 1.08 |
| 02/08 | 1,446 | 1,456 | 1,438 | 1,451 | +1.33% | 1,387,800 | 6223億4021万 | -8.74% | 14.7 | 1.1 |
| 02/07 | 1,504 | 1,504 | 1,431 | 1,432 | -1.1% | 2,144,800 | 6141億9103万 | -10.33% | 14.51 | 1.09 |
| 02/06 | 1,470 | 1,478 | 1,416 | 1,448 | -4.17% | 1,843,300 | 6210億5350万 | -9.73% | 14.67 | 1.1 |
| 02/05 | 1,505 | 1,527 | 1,501 | 1,511 | -2.2% | 1,439,100 | 6480億7447万 | -6.21% | 15.31 | 1.15 |
| 02/02 | 1,511 | 1,550 | 1,510 | 1,545 | +2.18% | 2,043,600 | 6626億5722万 | -4.33% | 15.65 | 1.17 |
| 02/01 | 1,492 | 1,515 | 1,476 | 1,512 | +1.96% | 2,391,900 | 6485億338万 | -6.49% | 15.32 | 1.15 |
| 01/31 | 1,524 | 1,531 | 1,482 | 1,483 | -3.07% | 2,937,900 | 6360億6515万 | -8.57% | 15.02 | 1.13 |
| 01/30 | 1,510 | 1,537 | 1,506 | 1,530 | -6.02% | 4,629,100 | 6562億2365万 | -5.85% | 15.5 | 1.16 |
| 01/29 | 1,621 | 1,641 | 1,618 | 1,628 | +0.49% | 1,537,000 | 6982億5628万 | +0.06% | 16.49 | 1.24 |
| 01/26 | 1,617 | 1,627 | 1,613 | 1,620 | -0.31% | 1,279,700 | 6948億2505万 | -0.18% | 16.41 | 1.23 |
| 01/25 | 1,628 | 1,629 | 1,620 | 1,625 | -0.98% | 1,321,400 | 6969億6957万 | +0.37% | 16.46 | 1.23 |
| 01/24 | 1,644 | 1,647 | 1,632 | 1,641 | -0.61% | 1,108,600 | 7038億3204万 | +1.74% | 16.62 | 1.25 |
| 01/23 | 1,656 | 1,665 | 1,638 | 1,651 | +0.86% | 1,152,400 | 7081億2108万 | +2.61% | 16.72 | 1.25 |
| 01/22 | 1,628 | 1,643 | 1,612 | 1,637 | +0.74% | 1,423,500 | 7021億1642万 | +2.06% | 16.58 | 1.24 |
| 01/19 | 1,599 | 1,628 | 1,599 | 1,625 | +1.88% | 920,700 | 6969億6957万 | +1.63% | 16.46 | 1.23 |
| 01/18 | 1,599 | 1,614 | 1,592 | 1,595 | -0.93% | 1,691,400 | 6841億244万 | +0.06% | 16.16 | 1.21 |
| 01/17 | 1,600 | 1,614 | 1,592 | 1,610 | -1.11% | 1,031,800 | 6905億3600万 | +1.32% | 16.31 | 1.22 |
| 01/16 | 1,647 | 1,649 | 1,621 | 1,628 | -0.67% | 749,700 | 6982億5628万 | +2.84% | 16.49 | 1.24 |
| 01/15 | 1,683 | 1,684 | 1,635 | 1,639 | -1.8% | 1,000,900 | 7029億7423万 | +3.93% | 16.6 | 1.25 |
| 01/12 | 1,646 | 1,677 | 1,642 | 1,669 | +1.77% | 1,097,000 | 7158億4136万 | +6.17% | 16.91 | 1.27 |
| 01/11 | 1,651 | 1,657 | 1,633 | 1,640 | -0.97% | 1,352,400 | 7034億313万 | +4.86% | 16.61 | 1.25 |
| 01/10 | 1,648 | 1,664 | 1,643 | 1,656 | -0.42% | 1,002,500 | 7102億6560万 | +6.43% | 16.77 | 1.26 |
| 01/09 | 1,680 | 1,699 | 1,657 | 1,663 | -0.36% | 1,468,400 | 7132億6793万 | +7.29% | 16.84 | 1.26 |
| 01/05 | 1,667 | 1,675 | 1,652 | 1,669 | +1.34% | 856,900 | 7158億4136万 | +8.31% | 16.91 | 1.27 |
| 01/04 | 1,639 | 1,653 | 1,624 | 1,647 | +1.79% | 1,028,900 | 7064億546万 | +7.58% | 16.68 | 1.25 |
| 2017 |
| 12/29 | 1,617 | 1,626 | 1,613 | 1,618 | +0.19% | 690,700 | 6939億6724万 | +6.24% | 16.39 | 1.23 |
| 12/28 | 1,628 | 1,628 | 1,611 | 1,615 | -0.31% | 417,900 | 6926億8052万 | +6.53% | 16.36 | 1.23 |
| 12/27 | 1,610 | 1,630 | 1,608 | 1,620 | +0.75% | 545,600 | 6948億2505万 | +7.36% | 16.41 | 1.23 |
| 12/26 | 1,604 | 1,614 | 1,602 | 1,608 | +0.31% | 650,300 | 6896億7819万 | +7.06% | 16.29 | 1.22 |
| 12/25 | 1,624 | 1,636 | 1,599 | 1,603 | -1.17% | 882,800 | 6875億3367万 | +7.3% | 16.24 | 1.22 |
| 12/22 | 1,586 | 1,628 | 1,585 | 1,622 | +3.05% | 1,871,900 | 6956億8285万 | +9.08% | 16.43 | 1.23 |
| 12/21 | 1,571 | 1,583 | 1,569 | 1,574 | +0.19% | 1,072,700 | 6750億9545万 | +6.28% | 15.94 | 1.2 |
| 12/20 | 1,527 | 1,573 | 1,525 | 1,571 | +3.15% | 1,484,800 | 6738億873万 | +6.51% | 15.91 | 1.19 |
| 12/19 | 1,519 | 1,529 | 1,513 | 1,523 | +0.46% | 894,600 | 6532億2132万 | +3.46% | 15.43 | 1.16 |
| 12/18 | 1,507 | 1,516 | 1,496 | 1,516 | +1.61% | 803,400 | 6502億1899万 | +2.99% | 15.36 | 1.15 |
| 12/15 | 1,529 | 1,529 | 1,492 | 1,492 | -2.16% | 1,261,900 | 6399億2529万 | +1.29% | 15.11 | 1.13 |
| 12/14 | 1,535 | 1,535 | 1,519 | 1,525 | -0.65% | 695,800 | 6540億7913万 | +3.39% | 15.45 | 1.16 |
| 12/13 | 1,524 | 1,554 | 1,524 | 1,535 | +1.66% | 1,967,100 | 6583億6818万 | +4% | 15.55 | 1.17 |
| 12/12 | 1,498 | 1,510 | 1,490 | 1,510 | +1.21% | 907,100 | 6476億4557万 | +2.3% | 15.3 | 1.15 |
| 12/11 | 1,467 | 1,497 | 1,463 | 1,492 | +1.63% | 960,700 | 6399億2529万 | +1.08% | 15.11 | 1.13 |
| 12/08 | 1,476 | 1,484 | 1,461 | 1,468 | -0.54% | 1,474,500 | 6296億3158万 | -0.47% | 14.87 | 1.12 |
| 12/07 | 1,488 | 1,493 | 1,471 | 1,476 | -0.4% | 1,044,800 | 6330億6282万 | +0.07% | 14.95 | 1.12 |
| 12/06 | 1,503 | 1,504 | 1,476 | 1,482 | -1.27% | 1,363,300 | 6356億3624万 | +0.47% | 15.01 | 1.13 |
| 12/05 | 1,464 | 1,503 | 1,464 | 1,501 | +2.32% | 1,514,200 | 6437億8543万 | +1.76% | 15.2 | 1.14 |
| 12/04 | 1,468 | 1,473 | 1,458 | 1,467 | +0.69% | 912,900 | 6292億268万 | -0.47% | 14.86 | 1.11 |
| 12/01 | 1,489 | 1,491 | 1,453 | 1,457 | -1.89% | 1,539,900 | 6249億1364万 | -1.15% | 14.76 | 1.11 |
| 11/30 | 1,456 | 1,497 | 1,451 | 1,485 | +2.77% | 2,119,700 | 6369億2296万 | +0.68% | 15.04 | 1.13 |
| 11/29 | 1,434 | 1,447 | 1,423 | 1,445 | +1.12% | 1,281,200 | 6197億6678万 | -2.43% | 14.64 | 1.1 |
| 11/28 | 1,435 | 1,444 | 1,429 | 1,429 | -0.35% | 930,400 | 6129億431万 | -3.97% | 14.48 | 1.09 |
| 11/27 | 1,450 | 1,451 | 1,433 | 1,434 | -0.69% | 730,500 | 6150億4884万 | -4.08% | 14.53 | 1.09 |
| 11/24 | 1,430 | 1,447 | 1,429 | 1,444 | -0.07% | 857,800 | 6193億3788万 | -3.8% | 14.63 | 1.1 |
| 11/22 | 1,450 | 1,455 | 1,441 | 1,445 | +0.42% | 974,700 | 6197億6678万 | -4.05% | 14.64 | 1.1 |
| 11/21 | 1,437 | 1,447 | 1,436 | 1,439 | +1.12% | 941,900 | 6171億9336万 | -4.77% | 14.58 | 1.09 |
| 11/20 | 1,426 | 1,435 | 1,420 | 1,423 | -0.56% | 1,342,200 | 6103億3089万 | -6.13% | 14.41 | 1.08 |
| 11/17 | 1,455 | 1,459 | 1,426 | 1,431 | -1.31% | 2,429,200 | 6137億6212万 | -5.98% | 14.5 | 1.09 |
| 11/16 | 1,440 | 1,454 | 1,430 | 1,450 | +0.35% | 1,499,400 | 6219億1131万 | -5.1% | 14.69 | 1.1 |
| 11/15 | 1,481 | 1,481 | 1,445 | 1,445 | -3.34% | 1,752,700 | 6197億6678万 | -5.68% | 14.64 | 1.1 |
| 11/14 | 1,507 | 1,507 | 1,492 | 1,495 | -0.73% | 1,335,000 | 6412億1200万 | -2.8% | 15.14 | 1.14 |
| 11/13 | 1,532 | 1,536 | 1,505 | 1,506 | -2.02% | 1,307,700 | 6459億2995万 | -2.33% | 15.26 | 1.14 |
| 11/10 | 1,503 | 1,545 | 1,503 | 1,537 | -0.9% | 1,547,400 | 6592億2598万 | -0.52% | 15.57 | 1.17 |
| 11/09 | 1,566 | 1,594 | 1,530 | 1,551 | -0.06% | 2,633,600 | 6652億3064万 | +0.19% | 15.71 | 1.18 |
| 11/08 | 1,530 | 1,555 | 1,522 | 1,552 | +1.44% | 2,103,100 | 6656億5955万 | +0.19% | 15.72 | 1.18 |
| 11/07 | 1,501 | 1,530 | 1,496 | 1,530 | +1.59% | 2,134,000 | 6562億2365万 | -1.29% | 15.5 | 1.16 |
| 11/06 | 1,493 | 1,508 | 1,489 | 1,506 | +1.76% | 2,093,300 | 6459億2995万 | -2.9% | 15.26 | 1.14 |
| 11/02 | 1,477 | 1,480 | 1,466 | 1,480 | +0.2% | 1,812,700 | 6347億7844万 | -4.76% | 14.99 | 1.12 |
| 11/01 | 1,470 | 1,480 | 1,468 | 1,477 | +1.03% | 2,260,400 | 6334億9172万 | -5.14% | 14.96 | 1.12 |
