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 | 313 | 314 | 311 | 312 | -0.32% | 14,300 | 72億320万 | -1.27% | 104.72 | 4.93 |
| 03/29 | 311 | 313 | 309 | 313 | +1.29% | 14,300 | 72億2629万 | -1.26% | 105.05 | 4.94 |
| 03/28 | 304 | 311 | 301 | 309 | -0.32% | 34,700 | 71億3394万 | -2.52% | 103.71 | 4.88 |
| 03/27 | 311 | 314 | 304 | 310 | +0.32% | 28,000 | 71億5703万 | -2.21% | 104.05 | 4.9 |
| 03/26 | 308 | 309 | 301 | 309 | -0.64% | 61,000 | 71億3394万 | -2.52% | 103.71 | 4.88 |
| 03/23 | 319 | 319 | 308 | 311 | -3.72% | 56,600 | 71億8011万 | -1.89% | 104.38 | 4.91 |
| 03/22 | 319 | 323 | 318 | 323 | +0.94% | 15,400 | 74億5716万 | +1.89% | 108.41 | 5.1 |
| 03/20 | 316 | 320 | 316 | 320 | -1.23% | 18,900 | 73億8790万 | +0.95% | 107.4 | 5.05 |
| 03/19 | 321 | 324 | 316 | 324 | 0% | 28,600 | 74億8025万 | +2.21% | 108.75 | 5.12 |
| 03/16 | 323 | 324 | 317 | 324 | +0.31% | 34,500 | 74億8025万 | +1.89% | 108.75 | 5.12 |
| 03/15 | 324 | 324 | 319 | 323 | -0.92% | 18,200 | 74億5716万 | +1.25% | 108.41 | 5.1 |
| 03/14 | 323 | 326 | 320 | 326 | +0.93% | 67,300 | 75億2642万 | +1.88% | 109.42 | 5.15 |
| 03/13 | 318 | 323 | 317 | 323 | +0.62% | 39,800 | 74億5716万 | +0.62% | 108.41 | 5.1 |
| 03/12 | 315 | 321 | 315 | 321 | +0.94% | 46,300 | 74億1099万 | -0.62% | 107.74 | 5.07 |
| 03/09 | 321 | 321 | 316 | 318 | +1.6% | 50,800 | 73億4172万 | -2.15% | 106.73 | 5.02 |
| 03/08 | 314 | 314 | 311 | 313 | +0.64% | 10,900 | 72億2629万 | -4.57% | 105.05 | 4.94 |
| 03/07 | 314 | 315 | 310 | 311 | -0.64% | 26,700 | 71億8011万 | -5.76% | 104.38 | 4.91 |
| 03/06 | 309 | 315 | 309 | 313 | +2.96% | 44,900 | 72億2629万 | -5.72% | 105.05 | 4.94 |
| 03/05 | 315 | 316 | 304 | 304 | -3.49% | 76,400 | 70億1850万 | -9.25% | 102.03 | 4.8 |
| 03/02 | 306 | 315 | 305 | 315 | +0.64% | 81,100 | 72億7246万 | -6.53% | 105.73 | 4.98 |
| 03/01 | 316 | 317 | 313 | 313 | -1.88% | 74,100 | 72億2629万 | -7.94% | 105.05 | 4.94 |
| 02/28 | 317 | 320 | 316 | 319 | +0.31% | 35,200 | 73億6481万 | -6.73% | 107.07 | 5.04 |
| 02/27 | 322 | 324 | 318 | 318 | -1.24% | 70,000 | 73億4172万 | -7.56% | 106.73 | 5.02 |
| 02/26 | 320 | 322 | 319 | 322 | +1.26% | 28,200 | 74億3407万 | -6.94% | 108.08 | 5.09 |
| 02/23 | 320 | 320 | 318 | 318 | +0.95% | 28,700 | 73億4172万 | -8.62% | 106.73 | 5.02 |
| 02/22 | 315 | 319 | 314 | 315 | -0.94% | 48,500 | 72億7246万 | -9.74% | 105.73 | 4.98 |
| 02/21 | 323 | 323 | 317 | 318 | -0.31% | 67,100 | 73億4172万 | -9.4% | 106.73 | 5.02 |
| 02/20 | 317 | 323 | 313 | 319 | +1.27% | 100,800 | 73億6481万 | -9.63% | 107.07 | 5.04 |
| 02/19 | 310 | 315 | 305 | 315 | +2.94% | 74,000 | 72億7246万 | -11.27% | 105.73 | 4.98 |
| 02/16 | 299 | 307 | 296 | 306 | +3.38% | 101,200 | 70億6468万 | -14.29% | 102.71 | 4.83 |
| 02/15 | 288 | 297 | 286 | 296 | -9.76% | 532,600 | 68億3381万 | -17.55% | 99.35 | 4.68 |
| 02/14 | 332 | 339 | 321 | 328 | -1.5% | 181,700 | 75億7260万 | -9.39% | 110.09 | 5.18 |
| 02/13 | 345 | 345 | 333 | 333 | -0.6% | 84,500 | 76億8803万 | -8.52% | 111.77 | 5.26 |
| 02/09 | 330 | 340 | 328 | 335 | -4.83% | 151,500 | 77億3421万 | -8.22% | 112.44 | 5.29 |
| 02/08 | 349 | 354 | 345 | 352 | +0.57% | 115,700 | 81億2669万 | -3.83% | 118.14 | 5.56 |
| 02/07 | 360 | 360 | 350 | 350 | +0.57% | 122,200 | 80億8052万 | -4.37% | 117.47 | 5.53 |
| 02/06 | 351 | 355 | 333 | 348 | -6.7% | 427,100 | 80億3434万 | -5.18% | 116.8 | 5.5 |
| 02/05 | 372 | 380 | 370 | 373 | -3.12% | 195,100 | 86億1152万 | +1.63% | 125.19 | 5.89 |
| 02/02 | 378 | 389 | 370 | 385 | +1.32% | 278,500 | 88億8857万 | +5.19% | 129.22 | 6.08 |
| 02/01 | 371 | 386 | 371 | 380 | +2.7% | 544,800 | 87億7313万 | +4.11% | 127.54 | 6 |
| 01/31 | 365 | 370 | 363 | 370 | +1.37% | 91,200 | 85億4226万 | +1.65% | 124.19 | 5.84 |
| 01/30 | 366 | 368 | 362 | 365 | -1.08% | 102,500 | 84億2682万 | +0.27% | 122.51 | 5.76 |
| 01/29 | 371 | 373 | 366 | 369 | 0% | 91,700 | 85億1917万 | +1.37% | 123.85 | 5.83 |
| 01/26 | 375 | 375 | 368 | 369 | -1.86% | 113,000 | 85億1917万 | +1.37% | 123.85 | 5.83 |
| 01/25 | 375 | 379 | 372 | 376 | -1.05% | 126,400 | 86億8078万 | +3.58% | 126.2 | 5.94 |
| 01/24 | 373 | 383 | 372 | 380 | +2.98% | 522,300 | 87億7313万 | +4.68% | 127.54 | 6 |
| 01/23 | 365 | 370 | 365 | 369 | +1.93% | 144,900 | 85億1917万 | +1.93% | 123.85 | 5.83 |
| 01/22 | 357 | 362 | 356 | 362 | +1.12% | 112,800 | 83億5756万 | 0% | 121.5 | 5.72 |
| 01/19 | 358 | 358 | 353 | 358 | +0.85% | 136,600 | 82億6521万 | -1.1% | 120.16 | 5.65 |
| 01/18 | 360 | 360 | 355 | 355 | -1.11% | 100,500 | 81億9595万 | -2.2% | 119.15 | 5.61 |
| 01/17 | 363 | 363 | 357 | 359 | -1.1% | 113,100 | 82億8830万 | -1.1% | 120.49 | 5.67 |
| 01/16 | 367 | 369 | 363 | 363 | -1.36% | 97,700 | 83億8065万 | +0.28% | 121.84 | 5.73 |
| 01/15 | 367 | 368 | 365 | 368 | +0.82% | 63,600 | 84億9608万 | +1.66% | 123.51 | 5.81 |
| 01/12 | 364 | 366 | 363 | 365 | -0.27% | 64,000 | 84億2682万 | +1.11% | 122.51 | 5.76 |
| 01/11 | 366 | 369 | 363 | 366 | -1.08% | 132,800 | 84億4991万 | +1.39% | 122.84 | 5.78 |
| 01/10 | 371 | 372 | 365 | 370 | +0.54% | 138,900 | 85億4226万 | +2.49% | 124.19 | 5.84 |
| 01/09 | 365 | 369 | 364 | 368 | +1.38% | 136,300 | 84億9608万 | +1.94% | 123.51 | 5.81 |
| 01/05 | 359 | 373 | 358 | 363 | +1.11% | 306,100 | 83億8065万 | +0.55% | 121.84 | 5.73 |
| 01/04 | 363 | 363 | 359 | 359 | -1.1% | 65,200 | 82億8830万 | -0.55% | 120.49 | 5.67 |
| 2017 |
| 12/29 | 360 | 363 | 358 | 363 | +0.83% | 53,200 | 83億8065万 | +0.28% | 121.84 | 5.73 |
| 12/28 | 358 | 361 | 357 | 360 | +0.56% | 54,700 | 83億1139万 | -0.55% | 120.83 | 5.69 |
| 12/27 | 353 | 358 | 352 | 358 | +1.7% | 37,000 | 82億6521万 | -1.38% | 120.16 | 5.65 |
| 12/26 | 352 | 354 | 351 | 352 | -1.12% | 104,800 | 81億2669万 | -3.03% | 118.14 | 5.56 |
| 12/25 | 363 | 363 | 355 | 356 | -1.39% | 108,500 | 82億1904万 | -2.2% | 119.49 | 5.62 |
| 12/22 | 363 | 363 | 358 | 361 | +0.28% | 90,400 | 83億3447万 | -1.1% | 121.17 | 5.7 |
| 12/21 | 363 | 364 | 360 | 360 | -1.37% | 56,200 | 83億1139万 | -1.1% | 120.83 | 5.69 |
| 12/20 | 365 | 374 | 362 | 365 | +0.27% | 328,300 | 84億2682万 | +0.27% | 122.51 | 5.76 |
| 12/19 | 361 | 369 | 360 | 364 | +1.39% | 133,900 | 84億374万 | 0% | 122.17 | 5.75 |
| 12/18 | 365 | 365 | 359 | 359 | -1.37% | 87,400 | 82億8830万 | -1.37% | 120.49 | 5.67 |
| 12/15 | 371 | 372 | 364 | 364 | -2.67% | 89,900 | 84億374万 | -0.27% | 122.17 | 5.75 |
| 12/14 | 362 | 375 | 362 | 374 | +3.31% | 136,000 | 86億3461万 | +2.47% | 125.53 | 5.91 |
| 12/13 | 361 | 363 | 360 | 362 | +0.56% | 38,800 | 83億5756万 | -1.09% | 121.5 | 5.72 |
| 12/12 | 365 | 368 | 360 | 360 | -2.44% | 71,000 | 83億1139万 | -1.91% | 120.83 | 5.69 |
| 12/11 | 356 | 373 | 356 | 369 | +3.65% | 257,900 | 85億1917万 | +0.82% | 123.85 | 5.83 |
| 12/08 | 355 | 356 | 351 | 356 | +0.56% | 51,400 | 82億1904万 | -2.47% | 119.49 | 5.62 |
| 12/07 | 349 | 354 | 348 | 354 | +1.14% | 65,500 | 81億7286万 | -3.01% | 118.82 | 5.59 |
| 12/06 | 352 | 354 | 350 | 350 | -0.57% | 63,100 | 80億8052万 | -4.11% | 117.47 | 5.53 |
| 12/05 | 353 | 358 | 351 | 352 | -1.4% | 143,400 | 81億2669万 | -3.56% | 118.14 | 5.56 |
| 12/04 | 364 | 366 | 357 | 357 | -2.72% | 81,400 | 82億4213万 | -2.19% | 119.82 | 5.64 |
| 12/01 | 366 | 367 | 361 | 367 | +0.55% | 43,600 | 84億7300万 | +0.55% | 123.18 | 5.8 |
| 11/30 | 371 | 371 | 365 | 365 | -0.82% | 64,300 | 84億2682万 | +0.27% | 122.51 | 5.76 |
| 11/29 | 375 | 378 | 362 | 368 | -0.54% | 211,000 | 84億9608万 | +1.38% | 123.51 | 5.81 |
| 11/28 | 375 | 375 | 370 | 370 | -1.33% | 58,000 | 85億4226万 | +2.21% | 124.19 | 5.84 |
| 11/27 | 373 | 375 | 371 | 375 | +0.54% | 70,300 | 86億5770万 | +3.88% | 125.86 | 5.92 |
| 11/24 | 376 | 376 | 371 | 373 | -0.27% | 76,400 | 86億1152万 | +3.9% | 125.19 | 5.89 |
| 11/22 | 375 | 376 | 371 | 374 | +0.81% | 44,100 | 86億3461万 | +4.47% | 125.53 | 5.91 |
| 11/21 | 378 | 383 | 371 | 371 | -1.85% | 113,400 | 85億6535万 | +3.92% | 124.52 | 5.86 |
| 11/20 | 369 | 382 | 367 | 378 | +3.28% | 152,700 | 87億2696万 | +5.88% | 126.87 | 5.97 |
| 11/17 | 360 | 370 | 360 | 366 | +2.52% | 137,700 | 84億4991万 | +2.81% | 122.84 | 5.78 |
| 11/16 | 354 | 358 | 352 | 357 | +0.56% | 88,100 | 82億4213万 | +0.56% | 119.82 | 5.64 |
| 11/15 | 362 | 363 | 354 | 355 | -2.74% | 118,000 | 81億9595万 | 0% | 119.15 | 5.61 |
| 11/14 | 365 | 379 | 363 | 365 | -1.35% | 146,800 | 84億2682万 | +2.82% | 122.51 | 5.76 |
| 11/13 | 384 | 385 | 370 | 370 | -2.37% | 145,700 | 85億4226万 | +4.52% | 124.19 | 5.84 |
| 11/10 | 370 | 379 | 366 | 379 | +3.84% | 237,900 | 87億5004万 | +7.06% | 127.21 | 5.99 |
| 11/09 | 382 | 382 | 365 | 365 | -4.7% | 424,500 | 84億2682万 | +3.4% | 122.51 | 5.76 |
| 11/08 | 400 | 400 | 380 | 383 | -1.54% | 591,900 | 88億4239万 | +8.5% | 128.55 | 6.05 |
| 11/07 | 399 | 417 | 376 | 389 | +13.08% | 2,740,400 | 89億8092万 | +10.51% | 130.56 | 6.14 |
| 11/06 | 351 | 351 | 344 | 344 | -1.43% | 52,600 | 79億4199万 | -1.99% | 115.46 | 5.43 |
| 11/02 | 355 | 355 | 349 | 349 | -1.13% | 46,500 | 80億5743万 | -0.57% | 117.14 | 5.51 |
| 11/01 | 351 | 353 | 350 | 353 | +0.57% | 18,700 | 81億4978万 | +0.57% | 118.48 | 5.58 |
