株価チャート
2017/10/03～2018/03/01
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 |
| 03/01 | 780 | 781 | 769 | 772 | -2.03% | 2,332,400 | 2284億656万 | -12.17% | 11.6 | 0.97 |
| 02/28 | 781 | 798 | 780 | 788 | +1.29% | 3,894,100 | 2331億4037万 | -11.96% | 11.84 | 0.99 |
| 02/27 | 789 | 791 | 777 | 778 | 0% | 2,800,800 | 2301億8174万 | -14.6% | 11.69 | 0.98 |
| 02/26 | 793 | 795 | 777 | 778 | -0.64% | 2,828,400 | 2301億8174万 | -15.98% | 11.69 | 0.98 |
| 02/23 | 762 | 791 | 760 | 783 | +2.89% | 3,535,800 | 2316億6105万 | -16.79% | 11.77 | 0.99 |
| 02/22 | 757 | 763 | 748 | 761 | -1.04% | 3,005,800 | 2251億5206万 | -20.31% | 11.44 | 0.96 |
| 02/21 | 765 | 776 | 756 | 769 | -0.26% | 3,570,700 | 2275億1897万 | -20.64% | 11.56 | 0.97 |
| 02/20 | 770 | 772 | 760 | 771 | -0.64% | 2,534,200 | 2281億1069万 | -21.65% | 11.59 | 0.97 |
| 02/19 | 771 | 780 | 767 | 776 | +1.57% | 2,736,100 | 2295億9001万 | -22.24% | 11.66 | 0.98 |
| 02/16 | 747 | 766 | 728 | 764 | +0.26% | 5,636,200 | 2260億3965万 | -24.51% | 11.48 | 0.96 |
| 02/15 | 767 | 772 | 757 | 762 | -0.52% | 4,107,300 | 2254億4792万 | -25.73% | 11.45 | 0.96 |
| 02/14 | 786 | 792 | 762 | 766 | -2.79% | 3,396,800 | 2266億3138万 | -26.28% | 11.51 | 0.96 |
| 02/13 | 822 | 824 | 786 | 788 | -2.35% | 3,819,000 | 2331億4037万 | -25.17% | 11.84 | 0.99 |
| 02/09 | 798 | 807 | 792 | 807 | -4.27% | 4,601,900 | 2387億6178万 | -24.15% | 12.13 | 1.02 |
| 02/08 | 839 | 850 | 829 | 843 | +0.36% | 4,044,200 | 2494億1286万 | -21.36% | 12.67 | 1.06 |
| 02/07 | 880 | 881 | 839 | 840 | -1.18% | 5,861,900 | 2485億2527万 | -22.08% | 12.62 | 1.06 |
| 02/06 | 867 | 872 | 827 | 850 | -5.24% | 7,602,900 | 2514億8390万 | -21.66% | 12.77 | 1.07 |
| 02/05 | 925 | 928 | 891 | 897 | -16.56% | 12,383,300 | 2653億8948万 | -17.78% | 13.48 | 1.13 |
| 02/02 | 1,082 | 1,084 | 1,068 | 1,075 | -1.29% | 1,480,000 | 3180億5317万 | -1.92% | 16.16 | 1.35 |
| 02/01 | 1,074 | 1,089 | 1,068 | 1,089 | +1.97% | 1,427,300 | 3221億9526万 | -0.55% | 16.37 | 1.37 |
| 01/31 | 1,083 | 1,092 | 1,067 | 1,068 | -0.84% | 2,666,200 | 3159億8213万 | -2.29% | 16.05 | 1.34 |
| 01/30 | 1,107 | 1,110 | 1,073 | 1,077 | -3.93% | 3,458,000 | 3186億4490万 | -1.28% | 16.19 | 1.35 |
| 01/29 | 1,119 | 1,129 | 1,107 | 1,121 | -0.36% | 2,432,800 | 3316億6289万 | +3.03% | 16.85 | 1.41 |
| 01/26 | 1,148 | 1,156 | 1,122 | 1,125 | -1.06% | 2,260,100 | 3328億4634万 | +3.97% | 16.91 | 1.42 |
| 01/25 | 1,154 | 1,158 | 1,127 | 1,137 | -2.49% | 2,389,700 | 3363億9670万 | +5.57% | 17.09 | 1.43 |
| 01/24 | 1,174 | 1,180 | 1,156 | 1,166 | -0.93% | 1,561,100 | 3449億7674万 | +8.87% | 17.52 | 1.47 |
| 01/23 | 1,176 | 1,184 | 1,173 | 1,177 | +1.12% | 1,998,800 | 3482億3124万 | +10.62% | 17.69 | 1.48 |
| 01/22 | 1,156 | 1,165 | 1,148 | 1,164 | +1.66% | 1,797,900 | 3443億8502万 | +10.23% | 17.49 | 1.46 |
| 01/19 | 1,130 | 1,149 | 1,129 | 1,145 | +1.6% | 1,356,800 | 3387億6361万 | +9.05% | 17.21 | 1.44 |
| 01/18 | 1,152 | 1,158 | 1,124 | 1,127 | -0.35% | 2,346,900 | 3334億3807万 | +7.85% | 16.94 | 1.42 |
| 01/17 | 1,134 | 1,141 | 1,126 | 1,131 | -0.96% | 1,335,000 | 3346億2152万 | +8.75% | 17 | 1.42 |
| 01/16 | 1,134 | 1,145 | 1,118 | 1,142 | +1.78% | 1,618,300 | 3378億7602万 | +10.34% | 17.16 | 1.44 |
| 01/15 | 1,129 | 1,146 | 1,118 | 1,122 | +0.36% | 1,611,900 | 3319億5875万 | +9.04% | 16.86 | 1.41 |
| 01/12 | 1,111 | 1,121 | 1,106 | 1,118 | +0.81% | 2,380,100 | 3307億7530万 | +8.97% | 16.8 | 1.41 |
| 01/11 | 1,090 | 1,109 | 1,081 | 1,109 | +0.73% | 1,632,300 | 3281億1253万 | +8.41% | 16.67 | 1.4 |
| 01/10 | 1,096 | 1,110 | 1,092 | 1,101 | -0.09% | 2,069,900 | 3257億4562万 | +7.84% | 16.55 | 1.39 |
| 01/09 | 1,070 | 1,107 | 1,070 | 1,102 | +4.16% | 2,924,200 | 3260億4148万 | +8.15% | 16.56 | 1.39 |
| 01/05 | 1,043 | 1,059 | 1,040 | 1,058 | +3.02% | 2,372,400 | 3130億2349万 | +4.03% | 15.9 | 1.33 |
| 01/04 | 1,005 | 1,028 | 1,001 | 1,027 | +3.32% | 1,561,400 | 3038億5173万 | +1.08% | 15.43 | 1.29 |
| 2017 |
| 12/29 | 1,007 | 1,011 | 992 | 994 | -0.8% | 834,700 | 2940億8824万 | -2.26% | 15.44 | 1.29 |
| 12/28 | 1,010 | 1,016 | 999 | 1,002 | -0.79% | 915,200 | 2964億5514万 | -1.67% | 15.57 | 1.3 |
| 12/27 | 1,010 | 1,013 | 1,002 | 1,010 | -1.08% | 1,585,200 | 2988億2205万 | -1.08% | 15.69 | 1.31 |
| 12/26 | 1,026 | 1,030 | 1,020 | 1,021 | -1.45% | 764,300 | 3020億7655万 | -0.1% | 15.86 | 1.33 |
| 12/25 | 1,040 | 1,043 | 1,029 | 1,036 | -0.1% | 740,800 | 3065億1450万 | +1.47% | 16.1 | 1.35 |
| 12/22 | 1,027 | 1,040 | 1,019 | 1,037 | +0.78% | 1,709,300 | 3068億1036万 | +1.87% | 16.11 | 1.35 |
| 12/21 | 997 | 1,031 | 995 | 1,029 | +3.42% | 2,146,900 | 3044億4346万 | +1.48% | 15.99 | 1.34 |
| 12/20 | 978 | 995 | 976 | 995 | +1.12% | 1,127,300 | 2943億8410万 | -1.49% | 15.46 | 1.29 |
| 12/19 | 1,000 | 1,000 | 981 | 984 | -1.3% | 1,402,600 | 2911億2960万 | -2.38% | 15.29 | 1.28 |
| 12/18 | 985 | 999 | 980 | 997 | +2.05% | 1,019,300 | 2949億7583万 | -0.89% | 15.49 | 1.3 |
| 12/15 | 986 | 990 | 973 | 977 | -0.91% | 1,403,800 | 2890億5856万 | -2.79% | 15.18 | 1.27 |
| 12/14 | 981 | 997 | 980 | 986 | -0.2% | 1,120,300 | 2917億2133万 | -1.89% | 15.32 | 1.28 |
| 12/13 | 1,010 | 1,014 | 986 | 988 | -1.79% | 1,144,400 | 2923億1305万 | -1.79% | 15.35 | 1.29 |
| 12/12 | 1,014 | 1,017 | 1,004 | 1,006 | -0.79% | 1,121,700 | 2976億3860万 | 0% | 15.63 | 1.31 |
| 12/11 | 1,030 | 1,030 | 1,007 | 1,014 | -0.1% | 1,127,400 | 3000億550万 | +0.9% | 15.75 | 1.32 |
| 12/08 | 1,019 | 1,026 | 1,009 | 1,015 | +0.79% | 2,012,700 | 3003億137万 | +1.1% | 15.77 | 1.32 |
| 12/07 | 1,003 | 1,012 | 994 | 1,007 | +1.31% | 1,866,300 | 2979億3446万 | +0.3% | 15.65 | 1.31 |
| 12/06 | 1,043 | 1,044 | 992 | 994 | -5.06% | 3,302,200 | 2940億8824万 | -0.9% | 15.44 | 1.29 |
| 12/05 | 1,049 | 1,056 | 1,041 | 1,047 | +0.19% | 1,383,900 | 3097億6900万 | +4.49% | 16.27 | 1.36 |
| 12/04 | 1,059 | 1,066 | 1,042 | 1,045 | -1.14% | 1,422,900 | 3091億7727万 | +4.6% | 16.24 | 1.36 |
| 12/01 | 1,062 | 1,078 | 1,052 | 1,057 | +0.96% | 2,029,100 | 3127億2763万 | +6.34% | 16.42 | 1.37 |
| 11/30 | 1,050 | 1,059 | 1,034 | 1,047 | +0.67% | 2,284,600 | 3097億6900万 | +5.86% | 16.27 | 1.36 |
| 11/29 | 1,047 | 1,054 | 1,034 | 1,040 | -0.29% | 1,940,000 | 3076億9795万 | +5.69% | 16.16 | 1.35 |
| 11/28 | 1,040 | 1,054 | 1,033 | 1,043 | -0.38% | 1,767,100 | 3085億8554万 | +6.43% | 16.21 | 1.36 |
| 11/27 | 1,056 | 1,065 | 1,038 | 1,047 | -0.1% | 1,596,600 | 3097億6900万 | +7.49% | 16.27 | 1.36 |
| 11/24 | 1,045 | 1,052 | 1,034 | 1,048 | -0.1% | 2,110,500 | 3100億6486万 | +8.26% | 16.28 | 1.36 |
| 11/22 | 1,046 | 1,057 | 1,041 | 1,049 | +0.58% | 2,856,700 | 3103億6072万 | +9.04% | 16.3 | 1.36 |
| 11/21 | 1,015 | 1,048 | 1,014 | 1,043 | +3.78% | 4,419,400 | 3085億8554万 | +9.21% | 16.21 | 1.36 |
| 11/20 | 946 | 1,012 | 946 | 1,005 | +6.01% | 5,394,200 | 2973億4273万 | +5.9% | 15.62 | 1.31 |
| 11/17 | 960 | 967 | 942 | 948 | +0.74% | 2,671,500 | 2804億7852万 | +0.32% | 14.73 | 1.23 |
| 11/16 | 928 | 947 | 924 | 941 | +1.07% | 1,970,300 | 2784億747万 | -0.32% | 14.62 | 1.22 |
| 11/15 | 941 | 946 | 927 | 931 | -1.38% | 1,723,900 | 2754億4884万 | -1.27% | 14.47 | 1.21 |
| 11/14 | 938 | 951 | 937 | 944 | +1.07% | 1,615,200 | 2792億9506万 | +0.21% | 14.67 | 1.23 |
| 11/13 | 966 | 968 | 933 | 934 | -3.71% | 2,437,500 | 2763億3643万 | -0.74% | 14.51 | 1.21 |
| 11/10 | 972 | 986 | 963 | 970 | -1.12% | 2,191,800 | 2869億8751万 | +3.19% | 15.07 | 1.26 |
| 11/09 | 994 | 1,007 | 965 | 981 | -1.6% | 2,992,200 | 2902億4201万 | +4.58% | 15.24 | 1.28 |
| 11/08 | 993 | 998 | 987 | 997 | +0.1% | 1,173,000 | 2949億7583万 | +6.63% | 15.49 | 1.3 |
| 11/07 | 987 | 998 | 981 | 996 | +0.91% | 2,265,400 | 2946億7996万 | +6.87% | 15.48 | 1.3 |
| 11/06 | 989 | 1,008 | 982 | 987 | -0.9% | 2,244,300 | 2920億1719万 | +6.36% | 15.34 | 1.28 |
| 11/02 | 993 | 999 | 988 | 996 | +0.4% | 1,831,100 | 2946億7996万 | +7.68% | 15.48 | 1.3 |
| 11/01 | 988 | 993 | 972 | 992 | +1.02% | 2,136,400 | 2934億9651万 | +7.71% | 15.41 | 1.29 |
| 10/31 | 979 | 995 | 965 | 982 | -0.71% | 3,275,500 | 2905億3787万 | +7.09% | 15.26 | 1.28 |
| 10/30 | 980 | 997 | 963 | 989 | +3.78% | 7,264,600 | 2926億892万 | +8.32% | 15.37 | 1.29 |
| 10/27 | 932 | 954 | 927 | 953 | +2.36% | 2,335,200 | 2819億5784万 | +4.73% | 14.81 | 1.24 |
| 10/26 | 924 | 935 | 923 | 931 | -0.11% | 1,577,400 | 2754億4884万 | +2.42% | 14.47 | 1.21 |
| 10/25 | 940 | 957 | 928 | 932 | +0.22% | 2,544,900 | 2757億4470万 | +2.64% | 14.48 | 1.21 |
| 10/24 | 920 | 930 | 912 | 930 | +1.09% | 1,521,700 | 2751億5298万 | +2.42% | 14.45 | 1.21 |
| 10/23 | 914 | 924 | 901 | 920 | +1.88% | 2,145,200 | 2721億9434万 | +1.43% | 14.29 | 1.2 |
| 10/20 | 885 | 905 | 880 | 903 | +1.01% | 2,195,400 | 2671億6466万 | -0.22% | 14.03 | 1.17 |
| 10/19 | 894 | 896 | 887 | 894 | 0% | 1,393,000 | 2645億189万 | -1.22% | 13.89 | 1.16 |
| 10/18 | 882 | 894 | 875 | 894 | +0.68% | 2,094,200 | 2645億189万 | -1.11% | 13.89 | 1.16 |
| 10/17 | 885 | 897 | 880 | 888 | +0.79% | 1,572,600 | 2627億2671万 | -1.77% | 13.8 | 1.16 |
| 10/16 | 918 | 919 | 877 | 881 | -3.93% | 3,571,500 | 2606億5567万 | -2.44% | 13.69 | 1.15 |
| 10/13 | 908 | 922 | 902 | 917 | +0.33% | 1,823,000 | 2713億675万 | +1.66% | 14.25 | 1.19 |
| 10/12 | 915 | 918 | 911 | 914 | -0.11% | 659,400 | 2704億1916万 | +1.56% | 14.2 | 1.19 |
| 10/11 | 914 | 918 | 909 | 915 | +0.11% | 756,400 | 2707億1503万 | +1.89% | 14.22 | 1.19 |
| 10/10 | 910 | 914 | 901 | 914 | 0% | 1,364,100 | 2704億1916万 | +2.01% | 14.2 | 1.19 |
| 10/06 | 913 | 915 | 906 | 914 | +0.33% | 1,004,700 | 2704億1916万 | +2.24% | 14.2 | 1.19 |
| 10/05 | 913 | 918 | 907 | 911 | -0.33% | 856,900 | 2695億3157万 | +1.9% | 14.15 | 1.18 |
| 10/04 | 920 | 928 | 911 | 914 | -0.33% | 1,174,900 | 2704億1916万 | +2.47% | 14.2 | 1.19 |
| 10/03 | 914 | 921 | 912 | 917 | +0.88% | 1,176,600 | 2713億675万 | +2.92% | 14.25 | 1.19 |
