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 | 1,298 | 1,279 | 1,286 | +0.23% | 152,000 | 947億1045万 | -5.44% | 17.13 | 1.09 |
| 03/29 | 1,302 | 1,313 | 1,270 | 1,283 | +0.39% | 147,500 | 944億8951万 | -6.08% | 17.09 | 1.09 |
| 03/28 | 1,262 | 1,279 | 1,254 | 1,278 | -2.96% | 187,000 | 941億2127万 | -6.85% | 17.02 | 1.08 |
| 03/27 | 1,282 | 1,317 | 1,282 | 1,317 | +3.78% | 172,200 | 969億9352万 | -4.36% | 17.54 | 1.12 |
| 03/26 | 1,250 | 1,269 | 1,233 | 1,269 | -0.86% | 219,000 | 934億5845万 | -8.11% | 16.9 | 1.08 |
| 03/23 | 1,310 | 1,340 | 1,276 | 1,280 | -5.67% | 276,100 | 942億6857万 | -7.51% | 17.05 | 1.08 |
| 03/22 | 1,352 | 1,369 | 1,332 | 1,357 | +0.52% | 171,300 | 999億3941万 | -2.16% | 18.07 | 1.15 |
| 03/20 | 1,344 | 1,364 | 1,340 | 1,350 | -0.44% | 181,300 | 994億2388万 | -2.53% | 17.98 | 1.14 |
| 03/19 | 1,355 | 1,387 | 1,346 | 1,356 | -1.02% | 191,700 | 998億6576万 | -2.09% | 18.06 | 1.15 |
| 03/16 | 1,440 | 1,443 | 1,361 | 1,370 | -5.65% | 948,700 | 1008億9682万 | -1.3% | 18.24 | 1.16 |
| 03/15 | 1,470 | 1,493 | 1,400 | 1,452 | +7.32% | 949,100 | 1069億3591万 | +4.39% | 19.34 | 1.23 |
| 03/14 | 1,340 | 1,361 | 1,335 | 1,353 | +0.07% | 131,500 | 996億4482万 | -2.66% | 18.02 | 1.15 |
| 03/13 | 1,360 | 1,360 | 1,335 | 1,352 | -0.95% | 166,100 | 995億7117万 | -3.01% | 18 | 1.15 |
| 03/12 | 1,364 | 1,378 | 1,350 | 1,365 | +2.32% | 137,300 | 1005億2859万 | -2.57% | 18.18 | 1.16 |
| 03/09 | 1,331 | 1,346 | 1,321 | 1,334 | +1.68% | 219,400 | 982億4552万 | -5.32% | 17.76 | 1.13 |
| 03/08 | 1,339 | 1,339 | 1,302 | 1,312 | -0.61% | 210,200 | 966億2528万 | -7.54% | 17.47 | 1.11 |
| 03/07 | 1,331 | 1,344 | 1,316 | 1,320 | -1.93% | 121,100 | 972億1446万 | -7.63% | 17.58 | 1.12 |
| 03/06 | 1,343 | 1,361 | 1,335 | 1,346 | +1.97% | 218,200 | 991億2929万 | -6.33% | 17.92 | 1.14 |
| 03/05 | 1,347 | 1,361 | 1,313 | 1,320 | -3.51% | 231,300 | 972億1446万 | -8.59% | 17.58 | 1.12 |
| 03/02 | 1,389 | 1,401 | 1,350 | 1,368 | -4.13% | 252,300 | 1007億4953万 | -5.85% | 18.22 | 1.16 |
| 03/01 | 1,470 | 1,475 | 1,423 | 1,427 | -3.97% | 156,500 | 1050億9472万 | -2.19% | 19 | 1.21 |
| 02/28 | 1,490 | 1,502 | 1,476 | 1,486 | -0.27% | 220,900 | 1094億3991万 | +1.5% | 19.79 | 1.26 |
| 02/27 | 1,488 | 1,500 | 1,470 | 1,490 | +1.15% | 235,000 | 1097億3450万 | +1.71% | 19.84 | 1.26 |
| 02/26 | 1,470 | 1,475 | 1,450 | 1,473 | +0.68% | 199,100 | 1084億8250万 | +0.41% | 19.62 | 1.25 |
| 02/23 | 1,440 | 1,466 | 1,434 | 1,463 | +2.09% | 103,000 | 1077億4603万 | -0.48% | 19.48 | 1.24 |
| 02/22 | 1,424 | 1,440 | 1,405 | 1,433 | -0.35% | 188,800 | 1055億3661万 | -2.65% | 19.08 | 1.21 |
| 02/21 | 1,423 | 1,446 | 1,402 | 1,438 | +2.35% | 282,000 | 1059億484万 | -2.57% | 19.15 | 1.22 |
| 02/20 | 1,402 | 1,409 | 1,370 | 1,405 | -0.14% | 155,400 | 1034億7448万 | -5.07% | 18.71 | 1.19 |
| 02/19 | 1,349 | 1,419 | 1,348 | 1,407 | +5% | 396,600 | 1036億2178万 | -5.19% | 18.74 | 1.19 |
| 02/16 | 1,356 | 1,363 | 1,315 | 1,340 | -0.81% | 436,100 | 986億8741万 | -10.01% | 17.84 | 1.14 |
| 02/15 | 1,322 | 1,364 | 1,322 | 1,351 | +3.76% | 324,500 | 994億9753万 | -9.63% | 17.99 | 1.14 |
| 02/14 | 1,235 | 1,359 | 1,217 | 1,302 | -5.1% | 820,300 | 958億8881万 | -13.14% | 17.34 | 1.1 |
| 02/13 | 1,439 | 1,446 | 1,365 | 1,372 | -2.63% | 444,200 | 1010億4412万 | -8.84% | 18.27 | 1.16 |
| 02/09 | 1,383 | 1,411 | 1,372 | 1,409 | -2.89% | 383,400 | 1037億6907万 | -6.5% | 18.76 | 1.19 |
| 02/08 | 1,446 | 1,464 | 1,432 | 1,451 | +0.48% | 392,900 | 1068億6226万 | -3.72% | 19.32 | 1.23 |
| 02/07 | 1,495 | 1,500 | 1,439 | 1,444 | +0.63% | 407,400 | 1063億4673万 | -4.05% | 19.23 | 1.22 |
| 02/06 | 1,488 | 1,498 | 1,399 | 1,435 | -6.33% | 405,000 | 1056億8390万 | -4.46% | 19.11 | 1.22 |
| 02/05 | 1,552 | 1,555 | 1,523 | 1,532 | -2.85% | 277,600 | 1128億2769万 | +2.13% | 20.4 | 1.3 |
| 02/02 | 1,571 | 1,581 | 1,557 | 1,577 | -0.57% | 194,600 | 1161億4182万 | +5.56% | 21 | 1.34 |
| 02/01 | 1,542 | 1,586 | 1,537 | 1,586 | +3.12% | 374,700 | 1168億465万 | +6.73% | 21.12 | 1.34 |
| 01/31 | 1,511 | 1,551 | 1,511 | 1,538 | +1.05% | 254,200 | 1132億6957万 | +4.06% | 20.48 | 1.3 |
| 01/30 | 1,524 | 1,540 | 1,516 | 1,522 | -1.36% | 243,400 | 1120億9122万 | +3.4% | 20.27 | 1.29 |
| 01/29 | 1,550 | 1,550 | 1,524 | 1,543 | +0.92% | 209,300 | 1136億3781万 | +5.25% | 20.55 | 1.31 |
| 01/26 | 1,541 | 1,559 | 1,528 | 1,529 | -0.13% | 275,600 | 1126億675万 | +4.87% | 20.36 | 1.3 |
| 01/25 | 1,533 | 1,547 | 1,513 | 1,531 | 0% | 271,000 | 1127億5404万 | +5.59% | 20.39 | 1.3 |
| 01/24 | 1,540 | 1,570 | 1,522 | 1,531 | 0% | 589,200 | 1127億5404万 | +6.17% | 20.39 | 1.3 |
| 01/23 | 1,526 | 1,536 | 1,515 | 1,531 | +0.2% | 219,400 | 1127億5404万 | +6.76% | 20.39 | 1.3 |
| 01/22 | 1,546 | 1,546 | 1,518 | 1,528 | -1.42% | 251,200 | 1125億3310万 | +7.23% | 20.35 | 1.29 |
| 01/19 | 1,520 | 1,550 | 1,513 | 1,550 | +1.51% | 186,600 | 1141億5334万 | +9.31% | 20.64 | 1.31 |
| 01/18 | 1,546 | 1,548 | 1,524 | 1,527 | -0.13% | 185,900 | 1124億5945万 | +8.37% | 20.34 | 1.29 |
| 01/17 | 1,519 | 1,532 | 1,501 | 1,529 | +0.07% | 187,400 | 1126億675万 | +9.14% | 20.36 | 1.3 |
| 01/16 | 1,515 | 1,528 | 1,504 | 1,528 | +1.26% | 145,200 | 1125億3310万 | +9.69% | 20.35 | 1.29 |
| 01/15 | 1,535 | 1,542 | 1,502 | 1,509 | -0.98% | 199,500 | 1111億3380万 | +8.95% | 20.1 | 1.28 |
| 01/12 | 1,498 | 1,534 | 1,495 | 1,524 | +1.94% | 315,300 | 1122億3851万 | +10.6% | 20.3 | 1.29 |
| 01/11 | 1,456 | 1,498 | 1,452 | 1,495 | +2.4% | 260,100 | 1101億274万 | +9.12% | 19.91 | 1.27 |
| 01/10 | 1,454 | 1,468 | 1,446 | 1,460 | +1.11% | 244,700 | 1075億2508万 | +6.96% | 19.44 | 1.24 |
| 01/09 | 1,430 | 1,444 | 1,407 | 1,444 | +1.4% | 349,300 | 1063億4673万 | +6.02% | 19.23 | 1.22 |
| 01/05 | 1,419 | 1,425 | 1,396 | 1,424 | +0.35% | 214,800 | 1048億7378万 | +4.78% | 18.96 | 1.21 |
| 01/04 | 1,390 | 1,419 | 1,390 | 1,419 | +2.83% | 186,900 | 1045億554万 | +4.49% | 18.9 | 1.2 |
| 2017 |
| 12/29 | 1,380 | 1,387 | 1,371 | 1,380 | +0.36% | 105,700 | 1016億3330万 | +1.69% | 18.38 | 1.17 |
| 12/28 | 1,385 | 1,389 | 1,374 | 1,375 | -0.79% | 101,800 | 1012億6506万 | +1.33% | 18.31 | 1.17 |
| 12/27 | 1,381 | 1,394 | 1,375 | 1,386 | +0.58% | 107,500 | 1020億7518万 | +1.99% | 18.46 | 1.17 |
| 12/26 | 1,388 | 1,388 | 1,371 | 1,378 | -0.72% | 91,200 | 1014億8600万 | +1.47% | 18.35 | 1.17 |
| 12/25 | 1,385 | 1,388 | 1,375 | 1,388 | -0.36% | 70,100 | 1022億2248万 | +2.36% | 18.48 | 1.18 |
| 12/22 | 1,381 | 1,398 | 1,374 | 1,393 | +0.36% | 164,100 | 1025億9071万 | +2.96% | 18.55 | 1.18 |
| 12/21 | 1,364 | 1,388 | 1,362 | 1,388 | +2.06% | 183,100 | 1022億2248万 | +2.81% | 18.48 | 1.18 |
| 12/20 | 1,348 | 1,363 | 1,348 | 1,360 | +0.89% | 93,700 | 1001億6035万 | +0.97% | 18.11 | 1.15 |
| 12/19 | 1,335 | 1,352 | 1,330 | 1,348 | +1.28% | 129,400 | 992億7658万 | +0.3% | 17.95 | 1.14 |
| 12/18 | 1,314 | 1,333 | 1,312 | 1,331 | +1.29% | 152,600 | 980億2458万 | -0.89% | 17.72 | 1.13 |
| 12/15 | 1,316 | 1,331 | 1,310 | 1,314 | -1.5% | 214,000 | 967億7257万 | -2.16% | 17.5 | 1.11 |
| 12/14 | 1,312 | 1,334 | 1,312 | 1,334 | +1.52% | 121,900 | 982億4552万 | -0.74% | 17.76 | 1.13 |
| 12/13 | 1,340 | 1,340 | 1,307 | 1,314 | -2.09% | 173,000 | 967億7257万 | -2.3% | 17.5 | 1.11 |
| 12/12 | 1,344 | 1,353 | 1,336 | 1,342 | 0% | 121,800 | 988億3470万 | -0.37% | 17.87 | 1.14 |
| 12/11 | 1,340 | 1,344 | 1,328 | 1,342 | +1.13% | 163,500 | 988億3470万 | -0.37% | 17.87 | 1.14 |
| 12/08 | 1,334 | 1,348 | 1,309 | 1,327 | -0.15% | 270,500 | 977億2999万 | -1.41% | 17.67 | 1.12 |
| 12/07 | 1,320 | 1,331 | 1,305 | 1,329 | +0.61% | 150,000 | 978億7728万 | -1.26% | 17.7 | 1.13 |
| 12/06 | 1,327 | 1,334 | 1,318 | 1,321 | -1.12% | 217,600 | 972億8811万 | -1.86% | 17.59 | 1.12 |
| 12/05 | 1,334 | 1,344 | 1,325 | 1,336 | +0.23% | 206,100 | 983億9282万 | -0.67% | 17.79 | 1.13 |
| 12/04 | 1,368 | 1,368 | 1,333 | 1,333 | -2.77% | 175,100 | 981億7187万 | -0.82% | 17.75 | 1.13 |
| 12/01 | 1,383 | 1,395 | 1,363 | 1,371 | +0.44% | 288,500 | 1009億7047万 | +2.01% | 18.26 | 1.16 |
| 11/30 | 1,373 | 1,373 | 1,348 | 1,365 | -0.58% | 411,200 | 1005億2859万 | +1.71% | 18.18 | 1.16 |
| 11/29 | 1,400 | 1,407 | 1,366 | 1,373 | -1.58% | 292,400 | 1011億1777万 | +2.46% | 18.28 | 1.16 |
| 11/28 | 1,407 | 1,430 | 1,392 | 1,395 | +0.36% | 433,000 | 1027億3801万 | +4.26% | 18.58 | 1.18 |
| 11/27 | 1,415 | 1,434 | 1,389 | 1,390 | -0.43% | 650,600 | 1023億6977万 | +4.12% | 18.51 | 1.18 |
| 11/24 | 1,407 | 1,416 | 1,386 | 1,396 | -1.06% | 524,200 | 1028億1166万 | +4.96% | 18.59 | 1.18 |
| 11/22 | 1,376 | 1,412 | 1,373 | 1,411 | +3.6% | 620,200 | 1039億1636万 | +6.41% | 18.79 | 1.2 |
| 11/21 | 1,340 | 1,367 | 1,332 | 1,362 | +1.49% | 361,700 | 1003億765万 | +3.03% | 18.14 | 1.15 |
| 11/20 | 1,308 | 1,349 | 1,308 | 1,342 | +1.98% | 474,100 | 988億3470万 | +1.67% | 17.87 | 1.14 |
| 11/17 | 1,328 | 1,336 | 1,302 | 1,316 | +0.15% | 639,600 | 969億1987万 | -0.23% | 17.53 | 1.12 |
| 11/16 | 1,301 | 1,316 | 1,286 | 1,314 | +0.77% | 527,200 | 967億7257万 | -0.3% | 17.5 | 1.11 |
| 11/15 | 1,226 | 1,344 | 1,219 | 1,304 | +0.85% | 1,240,800 | 960億3610万 | -0.99% | 17.37 | 1.11 |
| 11/14 | 1,296 | 1,309 | 1,275 | 1,293 | -1.37% | 614,600 | 952億2598万 | -1.82% | 17.22 | 1.1 |
| 11/13 | 1,325 | 1,325 | 1,303 | 1,311 | -1.28% | 245,000 | 965億5163万 | -0.46% | 17.46 | 1.11 |
| 11/10 | 1,328 | 1,344 | 1,321 | 1,328 | -1.34% | 315,800 | 978億364万 | +0.91% | 17.68 | 1.13 |
| 11/09 | 1,360 | 1,367 | 1,322 | 1,346 | -0.96% | 341,200 | 991億2929万 | +2.36% | 17.92 | 1.14 |
| 11/08 | 1,361 | 1,361 | 1,341 | 1,359 | -0.59% | 249,100 | 1000億8670万 | +3.5% | 18.1 | 1.15 |
| 11/07 | 1,346 | 1,367 | 1,345 | 1,367 | +1.71% | 346,600 | 1006億7588万 | +4.35% | 18.2 | 1.16 |
| 11/06 | 1,338 | 1,353 | 1,331 | 1,344 | +1.74% | 399,000 | 989億8199万 | +2.67% | 17.9 | 1.14 |
| 11/02 | 1,329 | 1,329 | 1,306 | 1,321 | -0.6% | 270,800 | 972億8811万 | +0.99% | 17.59 | 1.12 |
| 11/01 | 1,319 | 1,331 | 1,316 | 1,329 | +0.83% | 297,100 | 978億7728万 | +1.76% | 17.7 | 1.13 |
