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 | 1,196 | 1,227 | 1,186 | 1,220 | +4.36% | 616,400 | 869億5051万 | -6.51% | 25.58 | 2.07 |
| 03/29 | 1,174 | 1,182 | 1,148 | 1,169 | +0.78% | 574,200 | 833億1569万 | -11.04% | 24.51 | 1.99 |
| 03/28 | 1,140 | 1,172 | 1,135 | 1,160 | -1.44% | 746,500 | 826億7425万 | -12.65% | 24.33 | 1.97 |
| 03/27 | 1,145 | 1,179 | 1,128 | 1,177 | +6.52% | 1,001,900 | 838億8586万 | -12.36% | 24.68 | 2 |
| 03/26 | 1,096 | 1,108 | 1,080 | 1,105 | -0.27% | 1,072,600 | 787億5435万 | -18.57% | 23.17 | 1.88 |
| 03/23 | 1,118 | 1,141 | 1,104 | 1,108 | -5.86% | 1,150,200 | 789億6816万 | -19.24% | 23.23 | 1.88 |
| 03/22 | 1,235 | 1,259 | 1,171 | 1,177 | -5.69% | 1,123,400 | 838億8586万 | -15.14% | 24.68 | 2 |
| 03/20 | 1,196 | 1,262 | 1,190 | 1,248 | +3.23% | 1,058,700 | 889億4609万 | -10.67% | 26.17 | 2.12 |
| 03/19 | 1,241 | 1,268 | 1,205 | 1,209 | -3.2% | 1,167,700 | 861億6653万 | -14.13% | 25.35 | 2.05 |
| 03/16 | 1,291 | 1,294 | 1,246 | 1,249 | -3.1% | 1,267,700 | 890億1736万 | -11.98% | 26.19 | 2.12 |
| 03/15 | 1,298 | 1,311 | 1,258 | 1,289 | -1.23% | 552,700 | 918億6820万 | -9.99% | 27.03 | 2.19 |
| 03/14 | 1,290 | 1,329 | 1,261 | 1,305 | -0.23% | 770,300 | 930億853万 | -9.63% | 27.37 | 2.22 |
| 03/13 | 1,340 | 1,343 | 1,304 | 1,308 | -3.61% | 577,400 | 932億2235万 | -10.1% | 27.43 | 2.22 |
| 03/12 | 1,344 | 1,360 | 1,322 | 1,357 | +3.27% | 496,600 | 967億1462万 | -7.88% | 28.46 | 2.3 |
| 03/09 | 1,361 | 1,362 | 1,306 | 1,314 | -2.01% | 659,900 | 936億4997万 | -11.93% | 27.55 | 2.23 |
| 03/08 | 1,358 | 1,363 | 1,330 | 1,341 | -0.15% | 320,000 | 955億7429万 | -11.37% | 28.12 | 2.28 |
| 03/07 | 1,384 | 1,387 | 1,334 | 1,343 | -3.8% | 435,900 | 957億1683万 | -11.7% | 28.16 | 2.28 |
| 03/06 | 1,406 | 1,422 | 1,393 | 1,396 | +1.45% | 305,900 | 994億9419万 | -8.82% | 29.27 | 2.37 |
| 03/05 | 1,400 | 1,410 | 1,362 | 1,376 | -1.85% | 537,400 | 980億6877万 | -10.47% | 28.85 | 2.34 |
| 03/02 | 1,372 | 1,421 | 1,370 | 1,402 | -1.41% | 553,400 | 999億2181万 | -9.26% | 29.4 | 2.38 |
| 03/01 | 1,421 | 1,443 | 1,407 | 1,422 | -2% | 413,100 | 1013億4723万 | -8.44% | 29.82 | 2.41 |
| 02/28 | 1,490 | 1,502 | 1,450 | 1,451 | -3.59% | 387,000 | 1034億1409万 | -6.99% | 30.43 | 2.46 |
| 02/27 | 1,515 | 1,528 | 1,497 | 1,505 | -0.13% | 317,300 | 1072億6271万 | -3.28% | 31.56 | 2.56 |
| 02/26 | 1,515 | 1,541 | 1,494 | 1,507 | +2.17% | 473,100 | 1074億526万 | -2.71% | 31.6 | 2.56 |
| 02/23 | 1,440 | 1,478 | 1,432 | 1,475 | +1.94% | 431,100 | 1051億2459万 | -4.41% | 30.93 | 2.5 |
| 02/22 | 1,501 | 1,508 | 1,442 | 1,447 | -5.18% | 618,100 | 1031億2900万 | -5.92% | 30.34 | 2.46 |
| 02/21 | 1,534 | 1,558 | 1,503 | 1,526 | -0.52% | 422,300 | 1087億5940万 | -0.59% | 32 | 2.59 |
| 02/20 | 1,534 | 1,542 | 1,506 | 1,534 | 0% | 422,100 | 1093億2957万 | +0.33% | 32.17 | 2.61 |
| 02/19 | 1,490 | 1,534 | 1,480 | 1,534 | +4.14% | 440,200 | 1093億2957万 | +0.72% | 32.17 | 2.61 |
| 02/16 | 1,500 | 1,522 | 1,469 | 1,473 | -0.2% | 505,400 | 1049億8205万 | -2.9% | 30.89 | 2.5 |
| 02/15 | 1,472 | 1,495 | 1,461 | 1,476 | +1.79% | 558,700 | 1051億9586万 | -2.45% | 30.95 | 2.51 |
| 02/14 | 1,474 | 1,516 | 1,426 | 1,450 | -3.4% | 767,000 | 1033億4281万 | -3.72% | 30.41 | 2.46 |
| 02/13 | 1,539 | 1,548 | 1,498 | 1,501 | -0.07% | 827,400 | 1069億7763万 | +0.07% | 31.48 | 2.55 |
| 02/09 | 1,457 | 1,542 | 1,454 | 1,502 | -4.63% | 1,166,100 | 1070億4890万 | +0.6% | 31.5 | 2.55 |
| 02/08 | 1,583 | 1,617 | 1,545 | 1,575 | -0.19% | 785,800 | 1122億5168万 | +6.2% | 33.03 | 2.67 |
| 02/07 | 1,700 | 1,725 | 1,578 | 1,578 | 0% | 1,355,600 | 1124億6549万 | +7.49% | 33.09 | 2.68 |
| 02/06 | 1,602 | 1,666 | 1,492 | 1,578 | -10.44% | 2,185,300 | 1124億6549万 | +8.75% | 33.09 | 2.68 |
| 02/05 | 1,762 | 1,794 | 1,748 | 1,762 | -3.77% | 1,066,200 | 1255億7934万 | +22.87% | 36.95 | 2.99 |
| 02/02 | 1,830 | 1,855 | 1,776 | 1,831 | -0.87% | 1,871,600 | 1304億9703万 | +30.14% | 38.4 | 3.11 |
| 02/01 | 1,690 | 1,888 | 1,689 | 1,847 | +19.62% | 4,407,700 | 1316億3737万 | +33.94% | 38.73 | 3.14 |
| 01/31 | 1,545 | 1,574 | 1,534 | 1,544 | -1.84% | 613,600 | 1100億4228万 | +14.37% | 32.38 | 2.62 |
| 01/30 | 1,548 | 1,573 | 1,534 | 1,573 | +1.16% | 637,000 | 1121億914万 | +17.92% | 32.99 | 2.67 |
| 01/29 | 1,545 | 1,575 | 1,542 | 1,555 | -0.64% | 590,300 | 1108億2626万 | +18.25% | 32.61 | 2.64 |
| 01/26 | 1,609 | 1,609 | 1,546 | 1,565 | -2.8% | 1,040,100 | 1115億3897万 | +20.76% | 32.82 | 2.66 |
| 01/25 | 1,591 | 1,612 | 1,568 | 1,610 | +1.13% | 1,478,900 | 1147億4616万 | +26.08% | 33.76 | 2.73 |
| 01/24 | 1,474 | 1,597 | 1,473 | 1,592 | +17.58% | 4,161,600 | 1134億6328万 | +26.75% | 33.38 | 2.7 |
| 01/23 | 1,349 | 1,360 | 1,338 | 1,354 | +0.67% | 295,600 | 965億81万 | +9.64% | 28.39 | 2.3 |
| 01/22 | 1,355 | 1,369 | 1,336 | 1,345 | -0.66% | 329,200 | 958億5937万 | +9.98% | 28.2 | 2.28 |
| 01/19 | 1,338 | 1,363 | 1,326 | 1,354 | +1.35% | 585,600 | 965億81万 | +11.72% | 28.39 | 2.3 |
| 01/18 | 1,389 | 1,389 | 1,332 | 1,336 | -2.41% | 688,100 | 952億1793万 | +11.33% | 28.02 | 2.27 |
| 01/17 | 1,380 | 1,392 | 1,363 | 1,369 | -1.86% | 563,100 | 975億6987万 | +15.24% | 28.71 | 2.32 |
| 01/16 | 1,383 | 1,397 | 1,365 | 1,395 | +1.01% | 506,900 | 994億2291万 | +18.72% | 29.25 | 2.37 |
| 01/15 | 1,414 | 1,414 | 1,363 | 1,381 | -0.58% | 575,300 | 984億2512万 | +19.15% | 28.96 | 2.35 |
| 01/12 | 1,372 | 1,395 | 1,362 | 1,389 | +2.43% | 922,200 | 989億9529万 | +21.42% | 29.13 | 2.36 |
| 01/11 | 1,296 | 1,364 | 1,296 | 1,356 | +3.67% | 1,031,900 | 966億4335万 | +20.21% | 28.44 | 2.3 |
| 01/10 | 1,297 | 1,324 | 1,292 | 1,308 | +0.08% | 512,400 | 932億2235万 | +17.31% | 27.43 | 2.22 |
| 01/09 | 1,328 | 1,350 | 1,282 | 1,307 | -0.23% | 1,365,900 | 931億5107万 | +18.5% | 27.41 | 2.22 |
| 01/05 | 1,267 | 1,310 | 1,267 | 1,310 | +3.8% | 1,388,400 | 933億6489万 | +19.96% | 27.47 | 2.22 |
| 01/04 | 1,228 | 1,265 | 1,226 | 1,262 | +5.34% | 1,425,300 | 899億4388万 | +16.96% | 26.46 | 2.14 |
| 2017 |
| 12/29 | 1,165 | 1,215 | 1,164 | 1,198 | +3.36% | 1,176,600 | 853億8255万 | +12.07% | 25.12 | 2.03 |
| 12/28 | 1,138 | 1,172 | 1,136 | 1,159 | +1.85% | 654,300 | 826億298万 | +9.13% | 24.3 | 1.97 |
| 12/27 | 1,119 | 1,148 | 1,112 | 1,138 | +2.89% | 447,500 | 811億629万 | +7.77% | 23.86 | 1.93 |
| 12/26 | 1,129 | 1,138 | 1,106 | 1,106 | -1.78% | 400,500 | 788億2562万 | +5.23% | 23.19 | 1.88 |
| 12/25 | 1,134 | 1,142 | 1,118 | 1,126 | -0.35% | 286,100 | 802億5104万 | +7.55% | 23.61 | 1.91 |
| 12/22 | 1,122 | 1,132 | 1,115 | 1,130 | +0.09% | 422,500 | 805億3612万 | +8.34% | 23.7 | 1.92 |
| 12/21 | 1,114 | 1,145 | 1,114 | 1,129 | +1.62% | 852,800 | 804億6485万 | +8.66% | 23.68 | 1.92 |
| 12/20 | 1,080 | 1,115 | 1,071 | 1,111 | +3.16% | 622,400 | 791億8198万 | +7.45% | 23.3 | 1.89 |
| 12/19 | 1,090 | 1,106 | 1,077 | 1,077 | -0.83% | 443,900 | 767億5877万 | +4.46% | 22.59 | 1.83 |
| 12/18 | 1,080 | 1,093 | 1,063 | 1,086 | +1.4% | 574,200 | 774億20万 | +5.64% | 22.77 | 1.84 |
| 12/15 | 1,070 | 1,082 | 1,053 | 1,071 | -0.28% | 449,100 | 763億3114万 | +4.39% | 22.46 | 1.82 |
| 12/14 | 1,070 | 1,083 | 1,068 | 1,074 | +0.47% | 282,900 | 765億4495万 | +4.68% | 22.52 | 1.82 |
| 12/13 | 1,079 | 1,085 | 1,059 | 1,069 | +0.28% | 481,900 | 761億8860万 | +4.19% | 22.42 | 1.82 |
| 12/12 | 1,056 | 1,086 | 1,050 | 1,066 | +1.23% | 527,400 | 759億7479万 | +4.31% | 22.35 | 1.81 |
| 12/11 | 1,035 | 1,068 | 1,029 | 1,053 | +1.94% | 521,400 | 750億4826万 | +3.44% | 22.08 | 1.79 |
| 12/08 | 1,036 | 1,046 | 1,013 | 1,033 | -0.67% | 649,400 | 736億2285万 | +1.67% | 21.66 | 1.75 |
| 12/07 | 1,006 | 1,079 | 1,004 | 1,040 | +5.37% | 1,672,700 | 741億2174万 | +2.46% | 21.81 | 1.77 |
| 12/06 | 1,008 | 1,008 | 982 | 987 | -2.47% | 371,200 | 703億4438万 | -2.66% | 20.7 | 1.68 |
| 12/05 | 996 | 1,013 | 993 | 1,012 | +1.2% | 273,800 | 721億2616万 | -0.39% | 21.22 | 1.72 |
| 12/04 | 1,029 | 1,030 | 1,000 | 1,000 | -2.44% | 368,600 | 712億7091万 | -1.09% | 20.97 | 1.7 |
| 12/01 | 1,023 | 1,027 | 1,012 | 1,025 | +0.99% | 333,500 | 730億5268万 | +1.79% | 21.49 | 1.74 |
| 11/30 | 1,012 | 1,018 | 1,004 | 1,015 | +0.3% | 359,400 | 723億3997万 | +1.2% | 21.28 | 1.72 |
| 11/29 | 1,004 | 1,022 | 1,004 | 1,012 | +1.4% | 277,400 | 721億2616万 | +1.3% | 21.22 | 1.72 |
| 11/28 | 1,020 | 1,020 | 996 | 998 | -1.77% | 345,200 | 711億2836万 | +0.4% | 20.93 | 1.69 |
| 11/27 | 1,024 | 1,035 | 1,013 | 1,016 | -0.29% | 285,100 | 724億1124万 | +2.73% | 21.31 | 1.73 |
| 11/24 | 1,010 | 1,023 | 1,005 | 1,019 | +0.69% | 326,500 | 726億2505万 | +3.66% | 21.37 | 1.73 |
| 11/22 | 1,019 | 1,027 | 1,006 | 1,012 | -0.3% | 452,200 | 721億2616万 | +3.48% | 21.22 | 1.72 |
| 11/21 | 1,012 | 1,022 | 1,006 | 1,015 | +0.89% | 326,900 | 723億3997万 | +4.32% | 21.28 | 1.72 |
| 11/20 | 1,018 | 1,032 | 1,005 | 1,006 | -0.3% | 344,800 | 716億9853万 | +4.03% | 21.1 | 1.71 |
| 11/17 | 1,036 | 1,040 | 1,003 | 1,009 | -2.13% | 574,100 | 719億1234万 | +4.89% | 21.16 | 1.71 |
| 11/16 | 1,000 | 1,038 | 991 | 1,031 | +2.69% | 574,600 | 734億8030万 | +7.73% | 21.62 | 1.75 |
| 11/15 | 1,028 | 1,030 | 993 | 1,004 | -3.65% | 707,700 | 715億5599万 | +5.68% | 21.05 | 1.71 |
| 11/14 | 1,020 | 1,049 | 1,011 | 1,042 | +3.58% | 691,100 | 742億6428万 | +10.5% | 21.85 | 1.77 |
| 11/13 | 1,037 | 1,038 | 1,001 | 1,006 | -3.82% | 692,400 | 716億9853万 | +7.48% | 21.1 | 1.71 |
| 11/10 | 1,060 | 1,082 | 1,037 | 1,046 | -2.33% | 1,051,200 | 745億4937万 | +12.59% | 21.93 | 1.78 |
| 11/09 | 1,090 | 1,113 | 1,045 | 1,071 | +0.28% | 2,668,000 | 763億3114万 | +16.16% | 22.46 | 1.82 |
| 11/08 | 1,020 | 1,075 | 1,013 | 1,068 | +10.22% | 2,248,300 | 761億1733万 | +16.98% | 22.4 | 1.81 |
| 11/07 | 978 | 986 | 965 | 969 | -0.1% | 438,000 | 690億6151万 | +7.19% | 20.32 | 1.65 |
| 11/06 | 1,003 | 1,010 | 958 | 970 | -3.39% | 830,600 | 691億3278万 | +8.14% | 20.34 | 1.65 |
| 11/02 | 1,000 | 1,024 | 995 | 1,004 | +0.8% | 726,200 | 715億5599万 | +12.68% | 21.05 | 1.71 |
| 11/01 | 1,016 | 1,018 | 978 | 996 | -1.97% | 923,700 | 709億8582万 | +12.8% | 20.89 | 1.69 |
