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 | 1,350 | 1,362 | 1,343 | 1,352 | +0.82% | 14,400 | 238億3278万 | +4.08% | 10.54 | 0.82 |
| 03/29 | 1,362 | 1,384 | 1,322 | 1,341 | -1.32% | 27,100 | 236億3887万 | +3.79% | 10.45 | 0.81 |
| 03/28 | 1,345 | 1,360 | 1,324 | 1,359 | +0.37% | 23,500 | 239億5618万 | +5.59% | 10.59 | 0.83 |
| 03/27 | 1,321 | 1,357 | 1,313 | 1,354 | +4.88% | 41,600 | 238億6804万 | +5.7% | 10.56 | 0.82 |
| 03/26 | 1,322 | 1,346 | 1,271 | 1,291 | -3.15% | 34,900 | 227億5748万 | +1.41% | 10.06 | 0.78 |
| 03/23 | 1,335 | 1,353 | 1,322 | 1,333 | -1.55% | 54,900 | 234億9785万 | +5.46% | 10.39 | 0.81 |
| 03/22 | 1,348 | 1,357 | 1,336 | 1,354 | -0.29% | 27,800 | 238億6804万 | +7.97% | 10.56 | 0.82 |
| 03/20 | 1,314 | 1,361 | 1,302 | 1,358 | +2.8% | 53,000 | 239億3855万 | +9.43% | 10.59 | 0.82 |
| 03/19 | 1,326 | 1,357 | 1,306 | 1,321 | +1.93% | 45,000 | 232億8632万 | +7.49% | 10.3 | 0.8 |
| 03/16 | 1,350 | 1,350 | 1,289 | 1,296 | -4% | 37,600 | 228億4562万 | +6.32% | 10.1 | 0.79 |
| 03/15 | 1,340 | 1,354 | 1,337 | 1,350 | +0.97% | 76,400 | 237億9753万 | +11.48% | 10.52 | 0.82 |
| 03/14 | 1,307 | 1,354 | 1,299 | 1,337 | +2.06% | 67,300 | 235億6836万 | +11.23% | 10.42 | 0.81 |
| 03/13 | 1,300 | 1,312 | 1,288 | 1,310 | +0.69% | 25,900 | 230億9241万 | +9.72% | 10.21 | 0.8 |
| 03/12 | 1,314 | 1,315 | 1,291 | 1,301 | 0% | 61,400 | 229億3376万 | +8.78% | 10.14 | 0.79 |
| 03/09 | 1,309 | 1,309 | 1,280 | 1,301 | +1.01% | 44,600 | 229億3376万 | +8.42% | 10.14 | 0.79 |
| 03/08 | 1,279 | 1,306 | 1,275 | 1,288 | +1.82% | 44,400 | 227億460万 | +6.89% | 10.04 | 0.78 |
| 03/07 | 1,251 | 1,278 | 1,248 | 1,265 | +0.16% | 27,500 | 222億9916万 | +4.63% | 9.86 | 0.77 |
| 03/06 | 1,270 | 1,285 | 1,258 | 1,263 | +0.64% | 45,000 | 222億6391万 | +4.12% | 9.85 | 0.77 |
| 03/05 | 1,260 | 1,268 | 1,249 | 1,255 | 0% | 63,200 | 221億2288万 | +2.87% | 9.78 | 0.76 |
| 03/02 | 1,243 | 1,267 | 1,243 | 1,255 | +0.4% | 70,200 | 221億2288万 | +2.45% | 9.78 | 0.76 |
| 03/01 | 1,242 | 1,255 | 1,239 | 1,250 | 0% | 51,600 | 220億3475万 | +1.54% | 9.74 | 0.76 |
| 02/28 | 1,278 | 1,278 | 1,248 | 1,250 | -0.16% | 43,800 | 220億3475万 | +1.13% | 9.74 | 0.76 |
| 02/27 | 1,236 | 1,258 | 1,236 | 1,252 | +2.04% | 54,100 | 220億7000万 | +0.89% | 9.76 | 0.76 |
| 02/26 | 1,217 | 1,253 | 1,213 | 1,227 | +1.57% | 55,900 | 216億2931万 | -1.45% | 9.57 | 0.75 |
| 02/23 | 1,200 | 1,209 | 1,200 | 1,208 | +1.26% | 18,400 | 212億9438万 | -3.36% | 9.42 | 0.73 |
| 02/22 | 1,191 | 1,197 | 1,161 | 1,193 | -1.24% | 56,600 | 210億2996万 | -5.02% | 9.3 | 0.72 |
| 02/21 | 1,197 | 1,217 | 1,186 | 1,208 | +0.92% | 66,500 | 212億9438万 | -4.35% | 9.42 | 0.73 |
| 02/20 | 1,159 | 1,206 | 1,154 | 1,197 | +2.75% | 96,000 | 211億47万 | -5.67% | 9.33 | 0.73 |
| 02/19 | 1,092 | 1,165 | 1,090 | 1,165 | +8.47% | 103,600 | 205億3638万 | -8.7% | 9.08 | 0.71 |
| 02/16 | 1,062 | 1,076 | 1,056 | 1,074 | +1.13% | 41,600 | 189億3225万 | -16.22% | 8.37 | 0.65 |
| 02/15 | 1,059 | 1,078 | 1,035 | 1,062 | +1.53% | 33,500 | 187億2072万 | -17.8% | 8.28 | 0.65 |
| 02/14 | 1,053 | 1,069 | 1,032 | 1,046 | -1.13% | 59,100 | 184億3867万 | -19.66% | 8.15 | 0.64 |
| 02/13 | 1,069 | 1,070 | 1,032 | 1,058 | +0.09% | 90,700 | 186億5021万 | -19.48% | 8.25 | 0.64 |
| 02/09 | 1,050 | 1,068 | 1,040 | 1,057 | -3.38% | 109,700 | 186億3258万 | -20.17% | 8.24 | 0.64 |
| 02/08 | 1,147 | 1,156 | 1,080 | 1,094 | -3.95% | 109,500 | 192億8481万 | -17.93% | 8.53 | 0.66 |
| 02/07 | 1,220 | 1,234 | 1,139 | 1,139 | +0.53% | 134,000 | 200億7806万 | -15.06% | 8.88 | 0.69 |
| 02/06 | 1,200 | 1,210 | 1,104 | 1,133 | -17.24% | 194,400 | 199億7229万 | -15.82% | 8.83 | 0.69 |
| 02/05 | 1,370 | 1,387 | 1,350 | 1,369 | -2.07% | 58,900 | 241億3245万 | +1.33% | 10.67 | 0.83 |
| 02/02 | 1,409 | 1,409 | 1,388 | 1,398 | -1.13% | 18,300 | 246億4366万 | +3.79% | 10.9 | 0.85 |
| 02/01 | 1,396 | 1,416 | 1,377 | 1,414 | +1.87% | 30,800 | 249億2570万 | +5.29% | 11.02 | 0.86 |
| 01/31 | 1,400 | 1,418 | 1,387 | 1,388 | +0.65% | 46,900 | 244億6738万 | +3.74% | 10.82 | 0.84 |
| 01/30 | 1,433 | 1,433 | 1,374 | 1,379 | -3.23% | 48,200 | 243億873万 | +3.37% | 10.75 | 0.84 |
| 01/29 | 1,398 | 1,436 | 1,398 | 1,425 | +2.22% | 57,500 | 251億1961万 | +7.06% | 11.11 | 0.87 |
| 01/26 | 1,380 | 1,397 | 1,380 | 1,394 | +0.58% | 57,600 | 245億7315万 | +5.13% | 10.87 | 0.85 |
| 01/25 | 1,390 | 1,392 | 1,376 | 1,386 | -0.22% | 28,200 | 244億3213万 | +4.76% | 10.8 | 0.84 |
| 01/24 | 1,372 | 1,389 | 1,363 | 1,389 | +1.09% | 42,600 | 244億8501万 | +5.23% | 10.83 | 0.84 |
| 01/23 | 1,360 | 1,380 | 1,343 | 1,374 | +2.16% | 54,500 | 242億2059万 | +4.33% | 10.71 | 0.83 |
| 01/22 | 1,357 | 1,358 | 1,342 | 1,345 | -0.74% | 16,100 | 237億939万 | +2.28% | 10.48 | 0.82 |
| 01/19 | 1,369 | 1,372 | 1,340 | 1,355 | -0.44% | 65,400 | 238億8566万 | +3.12% | 10.56 | 0.82 |
| 01/18 | 1,370 | 1,378 | 1,358 | 1,361 | -0.58% | 60,900 | 239億9143万 | +3.58% | 10.61 | 0.83 |
| 01/17 | 1,366 | 1,373 | 1,359 | 1,369 | +0.37% | 24,500 | 241億3245万 | +4.27% | 10.67 | 0.83 |
| 01/16 | 1,365 | 1,371 | 1,357 | 1,364 | +0.22% | 50,200 | 240億4431万 | +3.96% | 10.63 | 0.83 |
| 01/15 | 1,327 | 1,365 | 1,327 | 1,361 | +2.79% | 71,900 | 239億9143万 | +3.89% | 10.61 | 0.83 |
| 01/12 | 1,321 | 1,330 | 1,321 | 1,324 | -0.23% | 24,500 | 233億3920万 | +1.22% | 10.32 | 0.8 |
| 01/11 | 1,310 | 1,327 | 1,303 | 1,327 | +1.3% | 31,100 | 233億9209万 | +1.45% | 10.34 | 0.81 |
| 01/10 | 1,335 | 1,335 | 1,310 | 1,310 | -1.8% | 56,100 | 230億9241万 | +0.15% | 10.21 | 0.8 |
| 01/09 | 1,320 | 1,342 | 1,320 | 1,334 | +1.52% | 54,700 | 235億1548万 | +1.99% | 10.4 | 0.81 |
| 01/05 | 1,297 | 1,314 | 1,283 | 1,314 | +2.42% | 42,500 | 231億6292万 | +0.46% | 10.24 | 0.8 |
| 01/04 | 1,286 | 1,303 | 1,282 | 1,283 | +0.39% | 64,000 | 226億1646万 | -1.76% | 10 | 0.78 |
| 2017 |
| 12/29 | 1,283 | 1,285 | 1,278 | 1,278 | +0.47% | 16,100 | 225億2832万 | -2.22% | 9.96 | 0.78 |
| 12/28 | 1,275 | 1,285 | 1,269 | 1,272 | -0.16% | 28,600 | 224億2256万 | -2.83% | 9.92 | 0.77 |
| 12/27 | 1,264 | 1,282 | 1,261 | 1,274 | +0.87% | 40,300 | 224億5781万 | -2.67% | 9.93 | 0.77 |
| 12/26 | 1,285 | 1,287 | 1,259 | 1,263 | -1.41% | 45,100 | 222億6391万 | -3.44% | 9.85 | 0.77 |
| 12/25 | 1,295 | 1,296 | 1,277 | 1,281 | -1% | 36,500 | 225億8121万 | -1.99% | 9.99 | 0.78 |
| 12/22 | 1,309 | 1,309 | 1,292 | 1,294 | -0.84% | 29,700 | 228億1037万 | -0.84% | 10.09 | 0.79 |
| 12/21 | 1,300 | 1,317 | 1,300 | 1,305 | +0.38% | 38,300 | 230億427万 | +0.08% | 10.17 | 0.79 |
| 12/20 | 1,297 | 1,304 | 1,296 | 1,300 | +0.23% | 17,800 | 229億1614万 | 0% | 10.13 | 0.79 |
| 12/19 | 1,299 | 1,310 | 1,295 | 1,297 | -1.22% | 53,300 | 228億6325万 | 0% | 10.11 | 0.79 |
| 12/18 | 1,318 | 1,320 | 1,309 | 1,313 | +0.38% | 23,200 | 231億4530万 | +1.39% | 10.24 | 0.8 |
| 12/15 | 1,311 | 1,319 | 1,304 | 1,308 | -0.38% | 28,200 | 230億5716万 | +1.16% | 10.2 | 0.79 |
| 12/14 | 1,336 | 1,339 | 1,307 | 1,313 | -0.83% | 31,300 | 231億4530万 | +1.63% | 10.24 | 0.8 |
| 12/13 | 1,329 | 1,341 | 1,324 | 1,324 | +0.15% | 32,000 | 233億3920万 | +2.56% | 10.32 | 0.8 |
| 12/12 | 1,360 | 1,362 | 1,322 | 1,322 | -2.65% | 61,800 | 233億395万 | +2.4% | 10.31 | 0.8 |
| 12/11 | 1,349 | 1,363 | 1,340 | 1,358 | +1.42% | 26,100 | 239億3855万 | +5.19% | 10.59 | 0.82 |
| 12/08 | 1,354 | 1,355 | 1,330 | 1,339 | -0.59% | 59,100 | 236億362万 | +3.24% | 10.44 | 0.81 |
| 12/07 | 1,308 | 1,357 | 1,308 | 1,347 | +3.14% | 76,800 | 237億4464万 | +3.3% | 10.5 | 0.82 |
| 12/06 | 1,312 | 1,320 | 1,295 | 1,306 | -1.21% | 32,700 | 230億2190万 | -0.38% | 10.18 | 0.79 |
| 12/05 | 1,314 | 1,339 | 1,305 | 1,322 | +0.08% | 49,400 | 233億395万 | +0.15% | 10.31 | 0.8 |
| 12/04 | 1,326 | 1,344 | 1,315 | 1,321 | +0.23% | 45,200 | 232億8632万 | -0.45% | 10.3 | 0.8 |
| 12/01 | 1,306 | 1,327 | 1,296 | 1,318 | +1.23% | 53,800 | 232億3344万 | -1.27% | 10.27 | 0.8 |
| 11/30 | 1,324 | 1,324 | 1,294 | 1,302 | -2.54% | 39,000 | 229億5139万 | -2.98% | 10.15 | 0.79 |
| 11/29 | 1,293 | 1,342 | 1,279 | 1,336 | +3.89% | 72,800 | 235億5074万 | -0.96% | 10.41 | 0.81 |
| 11/28 | 1,303 | 1,306 | 1,275 | 1,286 | -1.38% | 28,400 | 226億6935万 | -5.09% | 10.02 | 0.78 |
| 11/27 | 1,322 | 1,322 | 1,288 | 1,304 | -0.38% | 49,400 | 229億8665万 | -4.33% | 10.17 | 0.79 |
| 11/24 | 1,279 | 1,316 | 1,279 | 1,309 | +2.27% | 53,400 | 230億7479万 | -4.52% | 10.2 | 0.8 |
| 11/22 | 1,249 | 1,281 | 1,240 | 1,280 | +2.81% | 51,300 | 225億6358万 | -7.18% | 9.98 | 0.78 |
| 11/21 | 1,251 | 1,263 | 1,238 | 1,245 | -0.48% | 37,100 | 219億4661万 | -10.24% | 9.71 | 0.76 |
| 11/20 | 1,245 | 1,257 | 1,221 | 1,251 | +1.3% | 53,900 | 220億5237万 | -10.45% | 9.75 | 0.76 |
| 11/17 | 1,257 | 1,261 | 1,231 | 1,235 | -1.98% | 72,400 | 217億7033万 | -12.29% | 9.63 | 0.75 |
| 11/16 | 1,228 | 1,306 | 1,220 | 1,260 | +5% | 132,100 | 222億1102万 | -11.14% | 9.82 | 0.77 |
| 11/15 | 1,230 | 1,230 | 1,190 | 1,200 | -2.44% | 86,800 | 211億5336万 | -15.97% | 9.35 | 0.73 |
| 11/14 | 1,253 | 1,254 | 1,229 | 1,230 | -1.84% | 62,900 | 216億8219万 | -14.58% | 9.59 | 0.75 |
| 11/13 | 1,258 | 1,265 | 1,245 | 1,253 | +0.16% | 89,100 | 220億8763万 | -13.59% | 9.77 | 0.76 |
| 11/10 | 1,270 | 1,275 | 1,249 | 1,251 | -2.04% | 73,400 | 220億5237万 | -14.32% | 9.75 | 0.76 |
| 11/09 | 1,301 | 1,313 | 1,261 | 1,277 | -0.85% | 91,900 | 225億1070万 | -13.13% | 9.95 | 0.78 |
| 11/08 | 1,349 | 1,353 | 1,285 | 1,288 | -3.16% | 99,900 | 227億460万 | -12.91% | 10.04 | 0.78 |
| 11/07 | 1,335 | 1,355 | 1,328 | 1,330 | -0.37% | 60,600 | 234億4497万 | -10.62% | 10.37 | 0.81 |
| 11/06 | 1,486 | 1,491 | 1,335 | 1,335 | -11.59% | 205,700 | 235億3311万 | -10.7% | 10.41 | 0.81 |
| 11/02 | 1,545 | 1,545 | 1,505 | 1,510 | -0.2% | 25,700 | 266億1797万 | +0.4% | 11.77 | 0.92 |
| 11/01 | 1,534 | 1,534 | 1,506 | 1,513 | 0% | 28,700 | 266億7086万 | +0.6% | 11.79 | 0.92 |
