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 | 1,138 | 1,185 | 1,134 | 1,167 | +3.55% | 274,900 | 233億9543万 | -7.6% | 37.7 | 0.99 |
| 03/29 | 1,147 | 1,161 | 1,110 | 1,127 | -1.14% | 198,400 | 225億9353万 | -10.91% | 36.41 | 0.95 |
| 03/28 | 1,136 | 1,145 | 1,106 | 1,140 | -3.14% | 235,600 | 228億5415万 | -9.95% | 36.83 | 0.96 |
| 03/27 | 1,175 | 1,198 | 1,157 | 1,177 | +3.79% | 307,700 | 235億9590万 | -6.96% | 38.02 | 0.99 |
| 03/26 | 1,144 | 1,146 | 1,100 | 1,134 | -1.56% | 236,200 | 227億3386万 | -10.14% | 36.64 | 0.96 |
| 03/23 | 1,180 | 1,214 | 1,147 | 1,152 | -7.91% | 314,200 | 230億9472万 | -8.72% | 37.22 | 0.97 |
| 03/22 | 1,256 | 1,282 | 1,235 | 1,251 | -2.72% | 252,800 | 250億7942万 | -0.4% | 40.42 | 1.06 |
| 03/20 | 1,281 | 1,296 | 1,235 | 1,286 | -1.46% | 302,700 | 257億8108万 | +3.29% | 41.55 | 1.09 |
| 03/19 | 1,304 | 1,323 | 1,282 | 1,305 | -3.97% | 509,500 | 261億6198万 | +5.93% | 42.16 | 1.1 |
| 03/16 | 1,461 | 1,464 | 1,353 | 1,359 | -6.92% | 421,200 | 272億4455万 | +10.49% | 43.9 | 1.15 |
| 03/15 | 1,446 | 1,473 | 1,434 | 1,460 | -0.27% | 250,300 | 292億6935万 | +18.99% | 47.17 | 1.23 |
| 03/14 | 1,475 | 1,543 | 1,450 | 1,464 | +0.48% | 583,100 | 293億4954万 | +19.9% | 47.3 | 1.24 |
| 03/13 | 1,465 | 1,489 | 1,427 | 1,457 | -0.48% | 377,200 | 292億920万 | +19.92% | 47.07 | 1.23 |
| 03/12 | 1,437 | 1,479 | 1,432 | 1,464 | +3.76% | 601,500 | 293億4954万 | +20.79% | 47.3 | 1.24 |
| 03/09 | 1,341 | 1,445 | 1,341 | 1,411 | +6.01% | 674,900 | 282億8702万 | +16.32% | 45.58 | 1.19 |
| 03/08 | 1,285 | 1,362 | 1,281 | 1,331 | +4.56% | 431,900 | 266億8322万 | +9.46% | 43 | 1.12 |
| 03/07 | 1,230 | 1,323 | 1,228 | 1,273 | +3.5% | 564,700 | 255億2046万 | +4.17% | 41.13 | 1.07 |
| 03/06 | 1,160 | 1,230 | 1,155 | 1,230 | +8.47% | 313,200 | 246億5842万 | -0.08% | 39.74 | 1.04 |
| 03/05 | 1,272 | 1,278 | 1,131 | 1,134 | -11.68% | 789,400 | 227億3386万 | -8.92% | 36.64 | 0.96 |
| 03/02 | 1,202 | 1,312 | 1,202 | 1,284 | +5.68% | 765,400 | 257億4099万 | +1.5% | 41.48 | 1.08 |
| 03/01 | 1,201 | 1,230 | 1,191 | 1,215 | +0.91% | 301,900 | 243億5771万 | -5% | 39.25 | 1.03 |
| 02/28 | 1,190 | 1,238 | 1,186 | 1,204 | +0.84% | 217,100 | 241億3719万 | -7.03% | 38.9 | 1.02 |
| 02/27 | 1,175 | 1,211 | 1,172 | 1,194 | +1.88% | 208,300 | 239億3671万 | -8.15% | 38.57 | 1.01 |
| 02/26 | 1,211 | 1,228 | 1,162 | 1,172 | -1.92% | 295,900 | 234億9567万 | -10.26% | 37.86 | 0.99 |
| 02/23 | 1,184 | 1,204 | 1,134 | 1,195 | -0.25% | 477,900 | 239億5676万 | -8.99% | 38.61 | 1.01 |
| 02/22 | 1,147 | 1,227 | 1,146 | 1,198 | +4.36% | 891,100 | 240億1690万 | -9.24% | 38.7 | 1.01 |
| 02/21 | 1,106 | 1,153 | 1,069 | 1,148 | +2.14% | 429,800 | 230億1453万 | -13.29% | 37.09 | 0.97 |
| 02/20 | 1,130 | 1,164 | 1,088 | 1,124 | +1.08% | 603,900 | 225億3339万 | -15.43% | 36.31 | 0.95 |
| 02/19 | 1,111 | 1,144 | 1,038 | 1,112 | -0.8% | 777,000 | 222億9282万 | -16.64% | 35.92 | 0.94 |
| 02/16 | 1,028 | 1,138 | 1,028 | 1,121 | +10.44% | 1,095,200 | 224億7324万 | -16.34% | 36.22 | 0.95 |
| 02/15 | 983 | 1,029 | 961 | 1,015 | +4.86% | 606,900 | 203億4821万 | -24.37% | 32.79 | 0.86 |
| 02/14 | 1,000 | 1,006 | 930 | 968 | +1.26% | 855,200 | 194億598万 | -28.19% | 31.27 | 0.82 |
| 02/13 | 983 | 1,010 | 956 | 956 | -23.89% | 1,168,600 | 191億6541万 | -29.6% | 30.89 | 0.81 |
| 02/09 | 1,229 | 1,256 | 1,218 | 1,256 | -2.03% | 350,000 | 251億7966万 | -8.12% | 40.58 | 1.06 |
| 02/08 | 1,305 | 1,334 | 1,275 | 1,282 | -1.76% | 342,400 | 257億89万 | -6.01% | 41.42 | 1.08 |
| 02/07 | 1,376 | 1,414 | 1,305 | 1,305 | -0.84% | 302,800 | 261億6198万 | -3.97% | 42.16 | 1.1 |
| 02/06 | 1,266 | 1,328 | 1,256 | 1,316 | -5.8% | 552,000 | 263億8251万 | -2.81% | 42.52 | 1.11 |
| 02/05 | 1,424 | 1,438 | 1,393 | 1,397 | -5.54% | 334,200 | 280億635万 | +3.56% | 45.13 | 1.18 |
| 02/02 | 1,485 | 1,502 | 1,449 | 1,479 | -0.4% | 270,000 | 296億5025万 | +10.37% | 47.78 | 1.25 |
| 02/01 | 1,475 | 1,493 | 1,446 | 1,485 | +0.61% | 338,600 | 297億7053万 | +11.99% | 47.98 | 1.25 |
| 01/31 | 1,479 | 1,532 | 1,450 | 1,476 | -2.96% | 391,700 | 295億9011万 | +12.41% | 47.68 | 1.25 |
| 01/30 | 1,550 | 1,605 | 1,520 | 1,521 | -2.25% | 535,300 | 304億9224万 | +16.91% | 49.14 | 1.28 |
| 01/29 | 1,614 | 1,625 | 1,551 | 1,556 | -5.12% | 627,800 | 311億9391万 | +20.9% | 50.27 | 1.31 |
| 01/26 | 1,630 | 1,663 | 1,602 | 1,640 | -0.06% | 624,000 | 328億7790万 | +29.03% | 52.98 | 1.38 |
| 01/25 | 1,590 | 1,692 | 1,584 | 1,641 | +1.48% | 2,222,700 | 328億9794万 | +31.18% | 53.02 | 1.39 |
| 01/24 | 1,549 | 1,629 | 1,504 | 1,617 | +21.67% | 3,057,800 | 324億1680万 | +31.78% | 52.24 | 1.37 |
| 01/23 | 1,331 | 1,339 | 1,306 | 1,329 | -0.15% | 120,400 | 266億4312万 | +10.38% | 42.94 | 1.12 |
| 01/22 | 1,361 | 1,400 | 1,319 | 1,331 | -1.92% | 137,900 | 266億8322万 | +11.75% | 43 | 1.12 |
| 01/19 | 1,381 | 1,403 | 1,339 | 1,357 | -0.8% | 314,700 | 272億445万 | +15.2% | 43.84 | 1.15 |
| 01/18 | 1,315 | 1,436 | 1,313 | 1,368 | +4.99% | 619,500 | 274億2498万 | +17.53% | 44.2 | 1.15 |
| 01/17 | 1,245 | 1,305 | 1,241 | 1,303 | +3.49% | 179,400 | 261億2189万 | +13.4% | 42.1 | 1.1 |
| 01/16 | 1,275 | 1,275 | 1,238 | 1,259 | -1.02% | 108,100 | 252億3980万 | +10.73% | 40.67 | 1.06 |
| 01/15 | 1,260 | 1,278 | 1,251 | 1,272 | +1.6% | 173,400 | 255億42万 | +12.97% | 41.09 | 1.07 |
| 01/12 | 1,163 | 1,261 | 1,163 | 1,252 | +7.38% | 314,900 | 250億9947万 | +12.29% | 40.45 | 1.06 |
| 01/11 | 1,171 | 1,184 | 1,154 | 1,166 | -0.77% | 83,800 | 233億7538万 | +5.42% | 37.67 | 0.98 |
| 01/10 | 1,201 | 1,203 | 1,175 | 1,175 | -2.08% | 89,000 | 235億5581万 | +6.82% | 37.96 | 0.99 |
| 01/09 | 1,198 | 1,208 | 1,188 | 1,200 | +1.01% | 85,600 | 240億5700万 | +9.69% | 38.77 | 1.01 |
| 01/05 | 1,190 | 1,195 | 1,178 | 1,188 | -0.25% | 78,400 | 238億1643万 | +9.29% | 38.38 | 1 |
| 01/04 | 1,132 | 1,197 | 1,131 | 1,191 | +2.5% | 121,700 | 238億7657万 | +10.07% | 38.48 | 1.01 |
| 2017 |
| 12/29 | 1,172 | 1,191 | 1,160 | 1,162 | -1.27% | 75,200 | 232億9519万 | +7.89% | 37.54 | 0.98 |
| 12/28 | 1,177 | 1,204 | 1,171 | 1,177 | -0.08% | 119,300 | 235億9590万 | +9.69% | 38.02 | 0.99 |
| 12/27 | 1,166 | 1,185 | 1,165 | 1,178 | +1.03% | 71,700 | 236億1595万 | +10.3% | 38.06 | 0.99 |
| 12/26 | 1,147 | 1,170 | 1,144 | 1,166 | +1.48% | 77,000 | 233億7538万 | +10% | 37.67 | 0.98 |
| 12/25 | 1,162 | 1,169 | 1,148 | 1,149 | -1.12% | 63,200 | 230億3457万 | +9.12% | 37.12 | 0.97 |
| 12/22 | 1,149 | 1,185 | 1,143 | 1,162 | +0.61% | 222,500 | 232億9519万 | +11.09% | 37.54 | 0.98 |
| 12/21 | 1,183 | 1,220 | 1,150 | 1,155 | -2.04% | 319,800 | 231億5486万 | +10.95% | 37.31 | 0.98 |
| 12/20 | 1,170 | 1,180 | 1,144 | 1,179 | +1.73% | 202,700 | 236億3600万 | +13.91% | 38.09 | 1 |
| 12/19 | 1,140 | 1,185 | 1,140 | 1,159 | +1.93% | 481,800 | 232億3505万 | +12.85% | 37.44 | 0.98 |
| 12/18 | 1,057 | 1,146 | 1,057 | 1,137 | +9.33% | 441,100 | 227億9400万 | +11.8% | 36.73 | 0.96 |
| 12/15 | 1,060 | 1,067 | 1,028 | 1,040 | -1.23% | 135,200 | 208億4940万 | +3.28% | 33.6 | 0.88 |
| 12/14 | 1,000 | 1,055 | 999 | 1,053 | +6.04% | 245,000 | 211億1001万 | +5.19% | 34.02 | 0.89 |
| 12/13 | 1,001 | 1,026 | 989 | 993 | -0.7% | 222,300 | 199億716万 | -0.1% | 32.08 | 0.84 |
| 12/12 | 1,010 | 1,024 | 993 | 1,000 | -0.99% | 111,200 | 200億4750万 | +1.01% | 32.31 | 0.84 |
| 12/11 | 1,009 | 1,013 | 991 | 1,010 | +0.5% | 113,700 | 202億4797万 | +2.54% | 32.63 | 0.85 |
| 12/08 | 977 | 1,008 | 977 | 1,005 | -0.2% | 135,900 | 201億4773万 | +2.55% | 32.47 | 0.85 |
| 12/07 | 999 | 1,009 | 989 | 1,007 | +2.55% | 121,700 | 201億8783万 | +3.18% | 32.53 | 0.85 |
| 12/06 | 968 | 996 | 968 | 982 | -0.1% | 210,000 | 196億8664万 | +1.13% | 31.73 | 0.83 |
| 12/05 | 1,011 | 1,019 | 975 | 983 | -5.21% | 263,600 | 197億669万 | +1.76% | 31.76 | 0.83 |
| 12/04 | 1,022 | 1,071 | 1,022 | 1,037 | +2.27% | 285,600 | 207億8925万 | +7.91% | 33.5 | 0.88 |
| 12/01 | 1,015 | 1,025 | 999 | 1,014 | -0.1% | 225,900 | 203億2816万 | +6.4% | 32.76 | 0.86 |
| 11/30 | 1,002 | 1,025 | 984 | 1,015 | -1.26% | 398,100 | 203億4821万 | +7.29% | 32.79 | 0.86 |
| 11/29 | 1,072 | 1,092 | 1,027 | 1,028 | -2.84% | 310,000 | 206億883万 | +9.48% | 33.21 | 0.87 |
| 11/28 | 1,080 | 1,099 | 1,048 | 1,058 | -1.67% | 277,700 | 212億1025万 | +13.64% | 34.18 | 0.89 |
| 11/27 | 1,088 | 1,089 | 1,064 | 1,076 | +1.13% | 234,100 | 215億7111万 | +16.7% | 34.76 | 0.91 |
| 11/24 | 1,031 | 1,066 | 1,022 | 1,064 | +1.92% | 223,200 | 213億3054万 | +16.67% | 34.37 | 0.9 |
| 11/22 | 1,000 | 1,050 | 1,000 | 1,044 | +5.78% | 486,400 | 209億2959万 | +15.74% | 33.73 | 0.88 |
| 11/21 | 984 | 993 | 977 | 987 | +0.3% | 129,900 | 197億8688万 | +10.53% | 31.89 | 0.83 |
| 11/20 | 985 | 999 | 970 | 984 | -0.2% | 167,000 | 197億2674万 | +10.94% | 31.79 | 0.83 |
| 11/17 | 1,011 | 1,011 | 952 | 986 | -3.33% | 391,100 | 197億6683万 | +12.05% | 31.85 | 0.83 |
| 11/16 | 1,009 | 1,032 | 982 | 1,020 | +0.79% | 412,200 | 204億4845万 | +16.97% | 32.95 | 0.86 |
| 11/15 | 980 | 1,034 | 972 | 1,012 | +2.95% | 707,700 | 202億8807万 | +17.13% | 32.69 | 0.85 |
| 11/14 | 920 | 1,003 | 919 | 983 | +7.43% | 847,200 | 197億669万 | +14.84% | 31.76 | 0.83 |
| 11/13 | 830 | 924 | 815 | 915 | +4.81% | 521,800 | 183億4346万 | +7.9% | 29.56 | 0.77 |
| 11/10 | 868 | 882 | 852 | 873 | -2.02% | 172,200 | 175億146万 | +3.56% | 28.2 | 0.74 |
| 11/09 | 886 | 908 | 868 | 891 | +0.34% | 195,900 | 178億6232万 | +6.07% | 28.79 | 0.75 |
| 11/08 | 885 | 906 | 882 | 888 | +0.57% | 136,600 | 178億218万 | +6.22% | 28.69 | 0.75 |
| 11/07 | 878 | 889 | 871 | 883 | +0.23% | 147,400 | 177億194万 | +6% | 28.53 | 0.75 |
| 11/06 | 896 | 918 | 881 | 881 | -1.67% | 171,900 | 176億6184万 | +6.14% | 28.46 | 0.74 |
| 11/02 | 894 | 905 | 887 | 896 | -0.44% | 159,900 | 179億6256万 | +8.34% | 28.95 | 0.76 |
| 11/01 | 875 | 901 | 866 | 900 | +3.81% | 316,400 | 180億4275万 | +9.49% | 29.08 | 0.76 |
