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 | 1,173 | 1,178 | 1,154 | 1,164 | +0.78% | 204,600 | 966億1200万 | -4.28% | 12.06 | 1.24 |
| 03/29 | 1,171 | 1,177 | 1,138 | 1,155 | -0.6% | 235,700 | 958億6500万 | -5.41% | 11.96 | 1.23 |
| 03/28 | 1,150 | 1,164 | 1,137 | 1,162 | -1.19% | 199,800 | 964億4600万 | -5.3% | 12.04 | 1.24 |
| 03/27 | 1,149 | 1,176 | 1,149 | 1,176 | +3.16% | 311,900 | 976億800万 | -4.62% | 12.18 | 1.25 |
| 03/26 | 1,133 | 1,141 | 1,092 | 1,140 | -0.44% | 402,900 | 946億2000万 | -7.99% | 11.81 | 1.21 |
| 03/23 | 1,198 | 1,201 | 1,139 | 1,145 | -7.74% | 315,800 | 950億3500万 | -8.11% | 11.86 | 1.22 |
| 03/22 | 1,210 | 1,246 | 1,208 | 1,241 | +4.55% | 388,800 | 1030億300万 | -0.8% | 12.85 | 1.32 |
| 03/20 | 1,190 | 1,191 | 1,175 | 1,187 | -1.9% | 207,700 | 985億2100万 | -5.12% | 12.29 | 1.26 |
| 03/19 | 1,212 | 1,234 | 1,205 | 1,210 | -0.9% | 135,300 | 1004億3000万 | -3.74% | 12.53 | 1.29 |
| 03/16 | 1,231 | 1,238 | 1,217 | 1,221 | -1.05% | 232,400 | 1013億4300万 | -3.25% | 12.65 | 1.3 |
| 03/15 | 1,233 | 1,236 | 1,218 | 1,234 | -0.16% | 190,300 | 1024億2200万 | -2.68% | 12.78 | 1.31 |
| 03/14 | 1,220 | 1,240 | 1,209 | 1,236 | +0.41% | 244,500 | 1025億8800万 | -2.91% | 12.8 | 1.31 |
| 03/13 | 1,217 | 1,231 | 1,208 | 1,231 | +0.41% | 238,400 | 1021億7300万 | -3.75% | 12.75 | 1.31 |
| 03/12 | 1,245 | 1,245 | 1,219 | 1,226 | +0.25% | 200,100 | 1017億5800万 | -4.74% | 12.7 | 1.3 |
| 03/09 | 1,210 | 1,244 | 1,210 | 1,223 | +3.47% | 608,600 | 1015億900万 | -5.78% | 12.67 | 1.3 |
| 03/08 | 1,214 | 1,216 | 1,178 | 1,182 | -1.99% | 600,200 | 981億600万 | -9.77% | 12.24 | 1.26 |
| 03/07 | 1,214 | 1,223 | 1,201 | 1,206 | -1.23% | 433,500 | 1000億9800万 | -8.77% | 12.49 | 1.28 |
| 03/06 | 1,221 | 1,239 | 1,214 | 1,221 | +1.24% | 625,900 | 1013億4300万 | -8.33% | 12.65 | 1.3 |
| 03/05 | 1,219 | 1,230 | 1,203 | 1,206 | -1.15% | 307,400 | 1000億9800万 | -10.2% | 12.49 | 1.28 |
| 03/02 | 1,217 | 1,232 | 1,214 | 1,220 | -2.56% | 412,500 | 1012億6000万 | -9.9% | 12.64 | 1.3 |
| 03/01 | 1,275 | 1,283 | 1,249 | 1,252 | -2.72% | 267,900 | 1039億1600万 | -8.21% | 12.97 | 1.33 |
| 02/28 | 1,280 | 1,304 | 1,280 | 1,287 | -0.39% | 291,700 | 1068億2100万 | -6.33% | 13.33 | 1.37 |
| 02/27 | 1,295 | 1,302 | 1,284 | 1,292 | +0.7% | 325,200 | 1072億3600万 | -6.51% | 13.38 | 1.37 |
| 02/26 | 1,306 | 1,306 | 1,274 | 1,283 | -1.16% | 265,600 | 1064億8900万 | -7.7% | 13.29 | 1.36 |
| 02/23 | 1,299 | 1,322 | 1,297 | 1,298 | +0.39% | 315,700 | 1077億3400万 | -7.29% | 13.44 | 1.38 |
| 02/22 | 1,287 | 1,301 | 1,279 | 1,293 | -1.37% | 252,800 | 1073億1900万 | -8.17% | 13.39 | 1.38 |
| 02/21 | 1,302 | 1,324 | 1,285 | 1,311 | -0.3% | 264,200 | 1088億1300万 | -7.55% | 13.58 | 1.39 |
| 02/20 | 1,307 | 1,320 | 1,277 | 1,315 | -0.6% | 313,500 | 1091億4500万 | -7.91% | 13.62 | 1.4 |
| 02/19 | 1,325 | 1,335 | 1,308 | 1,323 | +0.3% | 389,800 | 1098億900万 | -8% | 13.7 | 1.41 |
| 02/16 | 1,291 | 1,320 | 1,271 | 1,319 | +4.6% | 574,600 | 1094億7700万 | -8.85% | 13.66 | 1.4 |
| 02/15 | 1,250 | 1,286 | 1,240 | 1,261 | +1.94% | 952,000 | 1046億6300万 | -13.51% | 13.06 | 1.34 |
| 02/14 | 1,340 | 1,395 | 1,228 | 1,237 | -7.34% | 1,040,300 | 1026億7100万 | -15.91% | 12.81 | 1.32 |
| 02/13 | 1,355 | 1,355 | 1,312 | 1,335 | -0.07% | 539,600 | 1108億500万 | -10.16% | 13.83 | 1.42 |
| 02/09 | 1,336 | 1,355 | 1,314 | 1,336 | -2.84% | 308,400 | 1108億8800万 | -10.7% | 13.84 | 1.42 |
| 02/08 | 1,356 | 1,383 | 1,346 | 1,375 | +0.81% | 413,600 | 1141億2500万 | -8.76% | 14.24 | 1.46 |
| 02/07 | 1,417 | 1,433 | 1,362 | 1,364 | -0.37% | 302,400 | 1132億1200万 | -9.97% | 14.13 | 1.45 |
| 02/06 | 1,400 | 1,401 | 1,340 | 1,369 | -5.52% | 362,400 | 1136億2700万 | -10.17% | 14.18 | 1.46 |
| 02/05 | 1,476 | 1,483 | 1,442 | 1,449 | -3.27% | 241,200 | 1202億6700万 | -5.54% | 15.01 | 1.54 |
| 02/02 | 1,501 | 1,518 | 1,489 | 1,498 | -0.79% | 233,500 | 1243億3400万 | -2.73% | 15.52 | 1.59 |
| 02/01 | 1,480 | 1,511 | 1,473 | 1,510 | +2.17% | 358,800 | 1253億3000万 | -2.27% | 15.64 | 1.61 |
| 01/31 | 1,469 | 1,489 | 1,467 | 1,478 | +0.48% | 278,500 | 1226億7400万 | -4.65% | 15.31 | 1.57 |
| 01/30 | 1,487 | 1,489 | 1,464 | 1,471 | -1.74% | 313,700 | 1220億9300万 | -5.4% | 15.24 | 1.56 |
| 01/29 | 1,480 | 1,501 | 1,470 | 1,497 | +1.15% | 341,700 | 1242億5100万 | -4.04% | 15.51 | 1.59 |
| 01/26 | 1,482 | 1,495 | 1,480 | 1,480 | +0.48% | 203,300 | 1228億4000万 | -5.31% | 15.33 | 1.57 |
| 01/25 | 1,485 | 1,486 | 1,463 | 1,473 | -1.34% | 205,100 | 1222億5900万 | -6.06% | 15.26 | 1.57 |
| 01/24 | 1,490 | 1,503 | 1,484 | 1,493 | +0.2% | 435,600 | 1239億1900万 | -5.03% | 15.46 | 1.59 |
| 01/23 | 1,500 | 1,500 | 1,484 | 1,490 | -0.67% | 266,700 | 1236億7000万 | -5.4% | 15.43 | 1.59 |
| 01/22 | 1,512 | 1,517 | 1,495 | 1,500 | -0.99% | 250,800 | 1245億 | -5% | 15.54 | 1.6 |
| 01/19 | 1,520 | 1,538 | 1,510 | 1,515 | +0.6% | 222,400 | 1257億4500万 | -4.3% | 15.69 | 1.61 |
| 01/18 | 1,549 | 1,571 | 1,505 | 1,506 | -2.14% | 326,600 | 1249億9800万 | -5.1% | 15.6 | 1.6 |
| 01/17 | 1,552 | 1,560 | 1,538 | 1,539 | -1.72% | 222,700 | 1277億3700万 | -3.27% | 15.94 | 1.64 |
| 01/16 | 1,557 | 1,574 | 1,556 | 1,566 | +0.58% | 110,900 | 1299億7800万 | -1.82% | 16.22 | 1.67 |
| 01/15 | 1,566 | 1,572 | 1,555 | 1,557 | -0.57% | 147,300 | 1292億3100万 | -2.38% | 16.13 | 1.66 |
| 01/12 | 1,584 | 1,589 | 1,553 | 1,566 | -1.51% | 339,800 | 1299億7800万 | -1.94% | 16.22 | 1.67 |
| 01/11 | 1,573 | 1,599 | 1,571 | 1,590 | +0.82% | 218,400 | 1319億7000万 | -0.44% | 16.47 | 1.69 |
| 01/10 | 1,601 | 1,606 | 1,568 | 1,577 | -1.74% | 359,900 | 1308億9100万 | -1.25% | 16.33 | 1.68 |
| 01/09 | 1,620 | 1,635 | 1,594 | 1,605 | +0.06% | 205,000 | 1332億1500万 | +0.38% | 16.62 | 1.71 |
| 01/05 | 1,610 | 1,630 | 1,598 | 1,604 | +0.25% | 183,800 | 1331億3200万 | +0.31% | 16.61 | 1.71 |
| 01/04 | 1,578 | 1,613 | 1,576 | 1,600 | +1.39% | 281,700 | 1328億 | +0.13% | 16.57 | 1.7 |
| 2017 |
| 12/29 | 1,590 | 1,593 | 1,559 | 1,578 | -0.69% | 265,400 | 1309億7400万 | -1.19% | 16.34 | 1.68 |
| 12/28 | 1,602 | 1,608 | 1,586 | 1,589 | -1.12% | 289,000 | 1318億8700万 | -0.5% | 16.46 | 1.69 |
| 12/27 | 1,606 | 1,630 | 1,604 | 1,607 | +0.12% | 113,000 | 1333億8100万 | +0.63% | 16.65 | 1.71 |
| 12/26 | 1,640 | 1,644 | 1,602 | 1,605 | -1.83% | 195,300 | 1332億1500万 | +0.63% | 16.62 | 1.71 |
| 12/25 | 1,649 | 1,650 | 1,634 | 1,635 | +0.12% | 130,200 | 1357億500万 | +2.7% | 16.94 | 1.74 |
| 12/22 | 1,618 | 1,646 | 1,618 | 1,633 | +1.55% | 222,100 | 1355億3900万 | +2.77% | 16.91 | 1.74 |
| 12/21 | 1,598 | 1,608 | 1,586 | 1,608 | +0.94% | 188,700 | 1334億6400万 | +1.45% | 16.66 | 1.71 |
| 12/20 | 1,575 | 1,595 | 1,571 | 1,593 | +0.95% | 125,500 | 1322億1900万 | +0.82% | 16.5 | 1.69 |
| 12/19 | 1,584 | 1,597 | 1,577 | 1,578 | -0.19% | 132,500 | 1309億7400万 | +0.06% | 16.34 | 1.68 |
| 12/18 | 1,580 | 1,593 | 1,573 | 1,581 | +0.32% | 234,300 | 1312億2300万 | +0.13% | 16.38 | 1.68 |
| 12/15 | 1,582 | 1,597 | 1,571 | 1,576 | -0.63% | 354,900 | 1308億800万 | -0.25% | 16.32 | 1.68 |
| 12/14 | 1,587 | 1,591 | 1,567 | 1,586 | +0.25% | 234,000 | 1316億3800万 | +0.57% | 16.43 | 1.69 |
| 12/13 | 1,592 | 1,622 | 1,579 | 1,582 | -0.69% | 211,700 | 1313億600万 | +0.64% | 16.39 | 1.68 |
| 12/12 | 1,624 | 1,624 | 1,586 | 1,593 | -2.21% | 281,800 | 1322億1900万 | +1.66% | 16.5 | 1.69 |
| 12/11 | 1,615 | 1,636 | 1,607 | 1,629 | +1.43% | 207,800 | 1352億700万 | +4.29% | 16.87 | 1.73 |
| 12/08 | 1,585 | 1,629 | 1,585 | 1,606 | -1.17% | 356,000 | 1332億9800万 | +3.21% | 16.63 | 1.71 |
| 12/07 | 1,610 | 1,650 | 1,610 | 1,625 | +2.72% | 299,100 | 1348億7500万 | +5.11% | 16.83 | 1.73 |
| 12/06 | 1,581 | 1,602 | 1,564 | 1,582 | -0.63% | 216,300 | 1313億600万 | +2.93% | 16.39 | 1.68 |
| 12/05 | 1,553 | 1,594 | 1,553 | 1,592 | +1.53% | 231,000 | 1321億3600万 | +4.05% | 16.49 | 1.69 |
| 12/04 | 1,595 | 1,599 | 1,566 | 1,568 | -1.63% | 282,600 | 1301億4400万 | +3.02% | 16.24 | 1.67 |
| 12/01 | 1,633 | 1,633 | 1,589 | 1,594 | -2.27% | 345,900 | 1323億200万 | +5.15% | 16.51 | 1.7 |
| 11/30 | 1,587 | 1,642 | 1,576 | 1,631 | +2.39% | 443,000 | 1353億7300万 | +8.16% | 16.89 | 1.74 |
| 11/29 | 1,585 | 1,609 | 1,541 | 1,593 | +0.57% | 406,300 | 1322億1900万 | +6.27% | 16.5 | 1.69 |
| 11/28 | 1,597 | 1,600 | 1,565 | 1,584 | -0.19% | 368,200 | 1314億7200万 | +6.17% | 16.41 | 1.69 |
| 11/27 | 1,590 | 1,593 | 1,580 | 1,587 | +0.44% | 264,700 | 1317億2100万 | +6.87% | 16.44 | 1.69 |
| 11/24 | 1,568 | 1,582 | 1,557 | 1,580 | -0.25% | 221,600 | 1311億4000万 | +6.97% | 16.37 | 1.68 |
| 11/22 | 1,567 | 1,590 | 1,551 | 1,584 | +2.33% | 380,800 | 1314億7200万 | +7.83% | 16.41 | 1.69 |
| 11/21 | 1,546 | 1,559 | 1,542 | 1,548 | +0.26% | 242,800 | 1284億8400万 | +6.03% | 16.03 | 1.65 |
| 11/20 | 1,547 | 1,558 | 1,540 | 1,544 | -0.52% | 258,100 | 1281億5200万 | +6.26% | 15.99 | 1.64 |
| 11/17 | 1,570 | 1,579 | 1,548 | 1,552 | +1.9% | 481,500 | 1288億1600万 | +7.26% | 16.08 | 1.65 |
| 11/16 | 1,482 | 1,535 | 1,472 | 1,523 | +2.91% | 334,900 | 1264億900万 | +5.84% | 15.78 | 1.62 |
| 11/15 | 1,521 | 1,525 | 1,473 | 1,480 | -2.95% | 392,200 | 1228億4000万 | +3.35% | 15.33 | 1.57 |
| 11/14 | 1,580 | 1,591 | 1,523 | 1,525 | -6.61% | 645,000 | 1265億7500万 | +6.94% | 15.8 | 1.62 |
| 11/13 | 1,710 | 1,710 | 1,621 | 1,633 | +2.64% | 1,369,700 | 1355億3900万 | +15.08% | 16.91 | 1.74 |
| 11/10 | 1,545 | 1,631 | 1,523 | 1,591 | +5.02% | 1,079,200 | 1320億5300万 | +13.08% | 16.48 | 1.69 |
| 11/09 | 1,497 | 1,545 | 1,426 | 1,515 | +3.06% | 653,000 | 1257億4500万 | +8.45% | 15.69 | 1.61 |
| 11/08 | 1,450 | 1,479 | 1,450 | 1,470 | +1.52% | 427,700 | 1220億1000万 | +5.6% | 15.23 | 1.56 |
| 11/07 | 1,470 | 1,470 | 1,439 | 1,448 | -2.03% | 323,600 | 1201億8400万 | +4.32% | 15 | 1.54 |
| 11/06 | 1,463 | 1,483 | 1,458 | 1,478 | +1.16% | 263,000 | 1226億7400万 | +6.79% | 15.31 | 1.57 |
| 11/02 | 1,403 | 1,463 | 1,370 | 1,461 | +6.41% | 470,500 | 1212億6300万 | +5.95% | 15.13 | 1.55 |
| 11/01 | 1,391 | 1,406 | 1,369 | 1,373 | -1.36% | 409,500 | 1139億5900万 | -0.15% | 14.22 | 1.46 |
