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 | 1,295 | 1,299 | 1,282 | 1,292 | +1.33% | 878,400 | 4885億2486万 | -4.15% | 17.48 | 1.12 |
| 03/29 | 1,292 | 1,297 | 1,263 | 1,275 | +0.39% | 1,225,600 | 4820億9690万 | -5.7% | 17.25 | 1.11 |
| 03/28 | 1,257 | 1,270 | 1,251 | 1,270 | -1.4% | 2,066,700 | 4802億632万 | -6.48% | 17.18 | 1.11 |
| 03/27 | 1,263 | 1,288 | 1,263 | 1,288 | +2.79% | 1,920,000 | 4870億1239万 | -5.64% | 17.43 | 1.12 |
| 03/26 | 1,232 | 1,253 | 1,229 | 1,253 | +0.08% | 2,287,600 | 4737億7836万 | -8.54% | 16.95 | 1.09 |
| 03/23 | 1,273 | 1,280 | 1,249 | 1,252 | -5.44% | 2,767,200 | 4734億25万 | -9.01% | 16.94 | 1.09 |
| 03/22 | 1,292 | 1,327 | 1,292 | 1,324 | +1.85% | 1,352,200 | 5006億2454万 | -4.2% | 17.92 | 1.15 |
| 03/20 | 1,294 | 1,302 | 1,288 | 1,300 | -0.69% | 2,001,800 | 4915億4978万 | -6% | 17.59 | 1.13 |
| 03/19 | 1,320 | 1,341 | 1,305 | 1,309 | -2.09% | 2,363,600 | 4949億5281万 | -5.62% | 17.71 | 1.14 |
| 03/16 | 1,364 | 1,364 | 1,337 | 1,337 | -1.26% | 1,885,800 | 5055億4004万 | -4.02% | 18.09 | 1.16 |
| 03/15 | 1,358 | 1,360 | 1,344 | 1,354 | -0.73% | 1,694,100 | 5119億6800万 | -3.29% | 18.32 | 1.18 |
| 03/14 | 1,368 | 1,381 | 1,362 | 1,364 | -0.66% | 1,239,600 | 5157億4915万 | -2.92% | 18.46 | 1.19 |
| 03/13 | 1,352 | 1,374 | 1,335 | 1,373 | 0% | 2,942,900 | 5191億5219万 | -2.62% | 18.58 | 1.2 |
| 03/12 | 1,393 | 1,393 | 1,360 | 1,373 | +1.63% | 2,085,700 | 5191億5219万 | -3.17% | 18.58 | 1.2 |
| 03/09 | 1,350 | 1,373 | 1,335 | 1,351 | -0.22% | 3,783,200 | 5108億3365万 | -5.39% | 18.28 | 1.18 |
| 03/08 | 1,373 | 1,376 | 1,344 | 1,354 | 0% | 1,578,300 | 5119億6800万 | -6.04% | 18.32 | 1.18 |
| 03/07 | 1,357 | 1,368 | 1,345 | 1,354 | -0.81% | 1,668,300 | 5119億6800万 | -6.75% | 18.32 | 1.18 |
| 03/06 | 1,376 | 1,392 | 1,361 | 1,365 | +1.41% | 1,651,100 | 5161億2727万 | -6.7% | 18.47 | 1.19 |
| 03/05 | 1,345 | 1,358 | 1,339 | 1,346 | -1.03% | 1,518,800 | 5089億4308万 | -8.68% | 18.21 | 1.17 |
| 03/02 | 1,360 | 1,372 | 1,356 | 1,360 | -3.2% | 1,726,700 | 5142億3669万 | -8.48% | 18.4 | 1.18 |
| 03/01 | 1,422 | 1,423 | 1,388 | 1,405 | -2.16% | 1,480,600 | 5312億5187万 | -6.21% | 19.01 | 1.22 |
| 02/28 | 1,449 | 1,461 | 1,436 | 1,436 | -2.18% | 1,873,500 | 5429億7345万 | -4.77% | 19.43 | 1.25 |
| 02/27 | 1,478 | 1,482 | 1,461 | 1,468 | +0.82% | 1,423,900 | 5550億7313万 | -3.29% | 19.86 | 1.28 |
| 02/26 | 1,450 | 1,459 | 1,440 | 1,456 | +1.75% | 1,626,300 | 5505億3575万 | -4.59% | 19.7 | 1.27 |
| 02/23 | 1,409 | 1,433 | 1,409 | 1,431 | +1.63% | 840,900 | 5410億8287万 | -6.71% | 19.36 | 1.25 |
| 02/22 | 1,413 | 1,414 | 1,400 | 1,408 | -1.4% | 1,158,300 | 5323億8622万 | -8.69% | 19.05 | 1.23 |
| 02/21 | 1,431 | 1,443 | 1,420 | 1,428 | +0.14% | 1,178,800 | 5399億4852万 | -8.05% | 19.32 | 1.24 |
| 02/20 | 1,428 | 1,430 | 1,406 | 1,426 | -0.63% | 1,148,100 | 5391億9229万 | -8.65% | 19.3 | 1.24 |
| 02/19 | 1,414 | 1,435 | 1,409 | 1,435 | +2.5% | 1,144,900 | 5425億9533万 | -8.6% | 19.42 | 1.25 |
| 02/16 | 1,395 | 1,409 | 1,389 | 1,400 | +0.79% | 1,222,300 | 5293億6130万 | -11.34% | 18.94 | 1.22 |
| 02/15 | 1,371 | 1,407 | 1,367 | 1,389 | +2.58% | 2,348,600 | 5252億203万 | -12.59% | 18.79 | 1.21 |
| 02/14 | 1,383 | 1,390 | 1,342 | 1,354 | -2.52% | 2,992,400 | 5119億6800万 | -15.27% | 18.32 | 1.18 |
| 02/13 | 1,410 | 1,437 | 1,384 | 1,389 | -4.86% | 3,837,100 | 5252億203万 | -13.67% | 18.79 | 1.21 |
| 02/09 | 1,456 | 1,469 | 1,444 | 1,460 | -3.69% | 1,889,600 | 5520億4821万 | -9.77% | 19.76 | 1.27 |
| 02/08 | 1,490 | 1,524 | 1,488 | 1,516 | +1.68% | 1,978,100 | 5732億2266万 | -6.59% | 20.51 | 1.32 |
| 02/07 | 1,538 | 1,545 | 1,487 | 1,491 | +0.61% | 3,134,300 | 5637億6978万 | -8.19% | 20.17 | 1.3 |
| 02/06 | 1,498 | 1,509 | 1,438 | 1,482 | -6.5% | 3,790,000 | 5603億6675万 | -8.86% | 20.05 | 1.29 |
| 02/05 | 1,578 | 1,593 | 1,570 | 1,585 | -2.04% | 1,834,800 | 5993億1261万 | -2.7% | 21.45 | 1.38 |
| 02/02 | 1,650 | 1,654 | 1,610 | 1,618 | -3.17% | 2,178,600 | 6117億9042万 | -0.55% | 21.89 | 1.41 |
| 02/01 | 1,630 | 1,675 | 1,629 | 1,671 | +3.4% | 1,657,000 | 6318億3052万 | +2.83% | 22.61 | 1.45 |
| 01/31 | 1,628 | 1,644 | 1,616 | 1,616 | -0.74% | 1,999,500 | 6110億3419万 | -0.25% | 21.87 | 1.41 |
| 01/30 | 1,642 | 1,649 | 1,619 | 1,628 | -1.63% | 1,856,500 | 6155億7157万 | +0.74% | 22.03 | 1.42 |
| 01/29 | 1,654 | 1,664 | 1,650 | 1,655 | +0.06% | 1,121,000 | 6257億8068万 | +2.67% | 22.39 | 1.44 |
| 01/26 | 1,649 | 1,667 | 1,645 | 1,654 | +0.79% | 1,493,900 | 6254億256万 | +2.99% | 22.38 | 1.44 |
| 01/25 | 1,663 | 1,664 | 1,641 | 1,641 | -1.2% | 1,298,400 | 6204億8707万 | +2.56% | 22.2 | 1.43 |
| 01/24 | 1,676 | 1,690 | 1,655 | 1,661 | -1.54% | 1,292,900 | 6280億4937万 | +4.27% | 22.48 | 1.45 |
| 01/23 | 1,669 | 1,692 | 1,667 | 1,687 | +1.63% | 1,245,300 | 6378億8037万 | +6.37% | 22.83 | 1.47 |
| 01/22 | 1,665 | 1,666 | 1,652 | 1,660 | -0.54% | 775,100 | 6276億7126万 | +5.2% | 22.46 | 1.45 |
| 01/19 | 1,647 | 1,669 | 1,637 | 1,669 | +1.83% | 1,286,600 | 6310億7429万 | +6.17% | 22.58 | 1.45 |
| 01/18 | 1,672 | 1,674 | 1,631 | 1,639 | -1.38% | 2,168,800 | 6197億3084万 | +4.66% | 22.18 | 1.43 |
| 01/17 | 1,630 | 1,663 | 1,628 | 1,662 | +1.28% | 1,720,500 | 6284億2749万 | +6.54% | 22.49 | 1.45 |
| 01/16 | 1,651 | 1,653 | 1,633 | 1,641 | -0.49% | 1,784,100 | 6204億8707万 | +5.67% | 22.2 | 1.43 |
| 01/15 | 1,661 | 1,665 | 1,644 | 1,649 | -0.3% | 1,442,000 | 6235億1199万 | +6.73% | 22.31 | 1.44 |
| 01/12 | 1,654 | 1,665 | 1,648 | 1,654 | +0.3% | 2,192,300 | 6254億256万 | +7.54% | 22.38 | 1.44 |
| 01/11 | 1,616 | 1,649 | 1,616 | 1,649 | +1.98% | 2,048,500 | 6235億1199万 | +7.78% | 22.31 | 1.44 |
| 01/10 | 1,628 | 1,630 | 1,609 | 1,617 | -0.98% | 1,351,900 | 6114億1230万 | +6.1% | 21.88 | 1.41 |
| 01/09 | 1,640 | 1,657 | 1,613 | 1,633 | +1.55% | 2,274,300 | 6174億6214万 | +7.5% | 22.1 | 1.42 |
| 01/05 | 1,610 | 1,615 | 1,594 | 1,608 | +0.88% | 1,850,800 | 6080億926万 | +6.28% | 21.76 | 1.4 |
| 01/04 | 1,557 | 1,594 | 1,553 | 1,594 | +3.91% | 1,446,300 | 6027億1565万 | +5.77% | 21.57 | 1.39 |
| 2017 |
| 12/29 | 1,541 | 1,545 | 1,533 | 1,534 | -0.39% | 670,300 | 5800億2874万 | +2.13% | 20.76 | 1.34 |
| 12/28 | 1,554 | 1,561 | 1,536 | 1,540 | -0.84% | 746,600 | 5822億9743万 | +2.74% | 20.84 | 1.34 |
| 12/27 | 1,550 | 1,560 | 1,548 | 1,553 | +0.06% | 805,200 | 5872億1293万 | +3.74% | 21.01 | 1.35 |
| 12/26 | 1,549 | 1,558 | 1,546 | 1,552 | +0.26% | 967,400 | 5868億3481万 | +3.88% | 21 | 1.35 |
| 12/25 | 1,549 | 1,559 | 1,541 | 1,548 | +0.26% | 1,040,000 | 5853億2235万 | +3.96% | 20.95 | 1.35 |
| 12/22 | 1,525 | 1,549 | 1,525 | 1,544 | +1.31% | 1,127,900 | 5838億989万 | +3.9% | 20.89 | 1.34 |
| 12/21 | 1,522 | 1,529 | 1,515 | 1,524 | +0.26% | 920,500 | 5762億4759万 | +2.83% | 20.62 | 1.33 |
| 12/20 | 1,518 | 1,523 | 1,510 | 1,520 | +0.73% | 806,700 | 5747億3512万 | +2.77% | 20.57 | 1.32 |
| 12/19 | 1,518 | 1,522 | 1,501 | 1,509 | +0.2% | 852,700 | 5705億7586万 | +2.24% | 20.42 | 1.31 |
| 12/18 | 1,485 | 1,508 | 1,482 | 1,506 | +2.45% | 968,000 | 5694億4151万 | +2.31% | 20.38 | 1.31 |
| 12/15 | 1,494 | 1,497 | 1,465 | 1,470 | -1.61% | 1,596,100 | 5558億2936万 | 0% | 19.89 | 1.28 |
| 12/14 | 1,481 | 1,500 | 1,481 | 1,494 | +0.95% | 931,000 | 5649億413万 | +1.7% | 20.22 | 1.3 |
| 12/13 | 1,507 | 1,514 | 1,479 | 1,480 | -1.73% | 1,336,100 | 5596億1052万 | +0.89% | 20.03 | 1.29 |
| 12/12 | 1,513 | 1,526 | 1,504 | 1,506 | -0.92% | 1,460,700 | 5694億4151万 | +2.73% | 20.38 | 1.31 |
| 12/11 | 1,503 | 1,520 | 1,496 | 1,520 | +1.74% | 1,510,800 | 5747億3512万 | +3.9% | 20.57 | 1.32 |
| 12/08 | 1,488 | 1,497 | 1,484 | 1,494 | +0.95% | 2,600,300 | 5649億413万 | +2.4% | 20.22 | 1.3 |
| 12/07 | 1,457 | 1,482 | 1,454 | 1,480 | +2.71% | 1,598,700 | 5596億1052万 | +1.58% | 20.03 | 1.29 |
| 12/06 | 1,465 | 1,471 | 1,438 | 1,441 | -1.91% | 1,992,900 | 5448億6402万 | -0.83% | 19.5 | 1.25 |
| 12/05 | 1,463 | 1,478 | 1,459 | 1,469 | -0.41% | 1,312,100 | 5554億5125万 | +1.17% | 19.88 | 1.28 |
| 12/04 | 1,501 | 1,503 | 1,472 | 1,475 | -1.27% | 1,212,100 | 5577億1994万 | +1.86% | 19.96 | 1.28 |
| 12/01 | 1,496 | 1,510 | 1,490 | 1,494 | +0.2% | 1,594,900 | 5649億413万 | +3.53% | 20.22 | 1.3 |
| 11/30 | 1,488 | 1,499 | 1,476 | 1,491 | +0.54% | 3,302,200 | 5637億6978万 | +3.76% | 20.17 | 1.3 |
| 11/29 | 1,480 | 1,490 | 1,475 | 1,483 | +2.13% | 1,916,100 | 5607億4486万 | +3.63% | 20.07 | 1.29 |
| 11/28 | 1,460 | 1,464 | 1,440 | 1,452 | -1.56% | 1,598,600 | 5490億2329万 | +1.97% | 19.65 | 1.26 |
| 11/27 | 1,483 | 1,483 | 1,462 | 1,475 | +0.96% | 1,561,200 | 5577億1994万 | +4.09% | 19.96 | 1.28 |
| 11/24 | 1,466 | 1,466 | 1,451 | 1,461 | -2.21% | 1,723,700 | 5524億2633万 | +3.54% | 19.77 | 1.27 |
| 11/22 | 1,481 | 1,496 | 1,464 | 1,494 | +1.43% | 1,771,200 | 5649億413万 | +6.33% | 20.22 | 1.3 |
| 11/21 | 1,449 | 1,477 | 1,444 | 1,473 | +2.86% | 1,776,400 | 5569億6371万 | +5.52% | 19.93 | 1.28 |
| 11/20 | 1,447 | 1,451 | 1,429 | 1,432 | -1.92% | 1,987,100 | 5414億6099万 | +3.17% | 19.38 | 1.25 |
| 11/17 | 1,449 | 1,482 | 1,448 | 1,460 | +0.76% | 3,118,900 | 5520億4821万 | +5.72% | 19.76 | 1.27 |
| 11/16 | 1,429 | 1,451 | 1,426 | 1,449 | -0.48% | 2,049,600 | 5478億8894万 | +5.54% | 19.61 | 1.26 |
| 11/15 | 1,480 | 1,489 | 1,441 | 1,456 | +1.61% | 4,451,900 | 5505億3575万 | +6.59% | 19.7 | 1.27 |
| 11/14 | 1,413 | 1,442 | 1,410 | 1,433 | +1.2% | 2,511,500 | 5418億3910万 | +5.52% | 19.39 | 1.25 |
| 11/13 | 1,430 | 1,440 | 1,416 | 1,416 | -1.67% | 1,683,500 | 5354億1114万 | +4.81% | 19.16 | 1.23 |
| 11/10 | 1,436 | 1,450 | 1,430 | 1,440 | -1.23% | 2,511,400 | 5444億8591万 | +7.14% | 19.48 | 1.25 |
| 11/09 | 1,450 | 1,487 | 1,437 | 1,458 | +0.28% | 2,493,500 | 5512億9198万 | +9.05% | 19.73 | 1.27 |
| 11/08 | 1,449 | 1,458 | 1,436 | 1,454 | -0.14% | 1,823,100 | 5497億7952万 | +9.49% | 19.67 | 1.27 |
| 11/07 | 1,409 | 1,460 | 1,408 | 1,456 | +2.75% | 2,638,800 | 5505億3575万 | +10.39% | 19.7 | 1.27 |
| 11/06 | 1,430 | 1,435 | 1,410 | 1,417 | -0.77% | 2,174,900 | 5357億8926万 | +8.09% | 19.17 | 1.23 |
| 11/02 | 1,418 | 1,430 | 1,411 | 1,428 | +0.07% | 2,020,000 | 5399億4852万 | +9.59% | 19.32 | 1.24 |
| 11/01 | 1,405 | 1,432 | 1,401 | 1,427 | +1.86% | 2,293,600 | 5395億7041万 | +10.19% | 19.31 | 1.24 |
