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 | 994 | 1,009 | 994 | 1,004 | +2.66% | 1,599,900 | 2613億6582万 | -1.38% | 40.34 | 1.65 |
| 03/29 | 986 | 1,000 | 970 | 978 | -0.51% | 1,799,000 | 2545億9738万 | -4.21% | 39.3 | 1.61 |
| 03/28 | 957 | 984 | 954 | 983 | -0.3% | 2,148,300 | 2558億9901万 | -4% | 39.5 | 1.62 |
| 03/27 | 985 | 989 | 964 | 986 | +0.82% | 2,529,100 | 2566億7998万 | -4.09% | 39.62 | 1.62 |
| 03/26 | 955 | 981 | 938 | 978 | +0.82% | 2,221,200 | 2545億9738万 | -5.05% | 39.3 | 1.61 |
| 03/23 | 996 | 997 | 965 | 970 | -5.64% | 2,974,200 | 2525億1479万 | -6.1% | 38.98 | 1.59 |
| 03/22 | 1,019 | 1,041 | 1,011 | 1,028 | +3.63% | 2,590,800 | 2676億1361万 | -0.68% | 41.31 | 1.69 |
| 03/20 | 990 | 1,002 | 984 | 992 | -1.29% | 1,662,500 | 2582億4193万 | -4.06% | 39.86 | 1.63 |
| 03/19 | 1,003 | 1,022 | 996 | 1,005 | +0.2% | 1,676,100 | 2616億2615万 | -3.09% | 40.38 | 1.65 |
| 03/16 | 1,018 | 1,027 | 1,000 | 1,003 | -0.3% | 1,958,200 | 2611億550万 | -3.19% | 40.3 | 1.65 |
| 03/15 | 1,019 | 1,022 | 1,001 | 1,006 | -1.66% | 1,622,900 | 2618億8647万 | -2.8% | 40.42 | 1.65 |
| 03/14 | 1,030 | 1,035 | 1,013 | 1,023 | -2.29% | 1,848,600 | 2663億1199万 | -0.97% | 41.11 | 1.68 |
| 03/13 | 1,056 | 1,059 | 1,037 | 1,047 | -0.76% | 1,702,900 | 2725億5978万 | +1.55% | 42.07 | 1.72 |
| 03/12 | 1,053 | 1,073 | 1,046 | 1,055 | +2.23% | 2,563,000 | 2746億4237万 | +2.43% | 42.39 | 1.73 |
| 03/09 | 1,030 | 1,042 | 1,018 | 1,032 | -0.67% | 3,374,000 | 2686億5491万 | +0.19% | 41.47 | 1.7 |
| 03/08 | 1,044 | 1,052 | 1,033 | 1,039 | +0.87% | 1,867,200 | 2704億7718万 | +0.68% | 41.75 | 1.71 |
| 03/07 | 1,022 | 1,034 | 1,011 | 1,030 | -0.19% | 2,124,800 | 2681億3426万 | -0.19% | 41.39 | 1.69 |
| 03/06 | 1,009 | 1,044 | 1,001 | 1,032 | +5.31% | 3,333,400 | 2686億5491万 | 0% | 41.47 | 1.7 |
| 03/05 | 991 | 994 | 974 | 980 | -2.29% | 2,672,400 | 2551億1803万 | -5.13% | 39.38 | 1.61 |
| 03/02 | 1,013 | 1,017 | 994 | 1,003 | -3.46% | 3,257,400 | 2611億550万 | -3.28% | 40.3 | 1.65 |
| 03/01 | 1,049 | 1,049 | 1,026 | 1,039 | -1.8% | 3,015,900 | 2704億7718万 | +0.39% | 41.75 | 1.71 |
| 02/28 | 1,081 | 1,081 | 1,057 | 1,058 | -3.47% | 2,544,600 | 2754億2335万 | +2.62% | 42.51 | 1.74 |
| 02/27 | 1,045 | 1,109 | 1,044 | 1,096 | +6.61% | 5,128,300 | 2853億1568万 | +6.93% | 44.04 | 1.8 |
| 02/26 | 1,070 | 1,077 | 1,023 | 1,028 | -3.02% | 2,718,700 | 2676億1361万 | +1.18% | 41.31 | 1.69 |
| 02/23 | 1,069 | 1,073 | 1,054 | 1,060 | -0.19% | 1,767,600 | 2759億4400万 | +4.95% | 42.59 | 1.74 |
| 02/22 | 1,048 | 1,071 | 1,046 | 1,062 | -0.28% | 1,948,900 | 2764億6464万 | +5.88% | 42.67 | 1.75 |
| 02/21 | 1,072 | 1,078 | 1,040 | 1,065 | -1.02% | 2,640,300 | 2772億4562万 | +6.93% | 42.79 | 1.75 |
| 02/20 | 1,055 | 1,090 | 1,051 | 1,076 | +2.48% | 3,593,200 | 2801億919万 | +8.69% | 43.23 | 1.77 |
| 02/19 | 1,054 | 1,058 | 1,035 | 1,050 | +1.16% | 2,516,500 | 2733億4075万 | +6.82% | 42.19 | 1.73 |
| 02/16 | 1,024 | 1,044 | 1,020 | 1,038 | +1.37% | 1,860,200 | 2702億1686万 | +6.13% | 41.71 | 1.71 |
| 02/15 | 1,028 | 1,047 | 1,015 | 1,024 | +1.09% | 2,915,500 | 2665億7231万 | +5.46% | 41.15 | 1.68 |
| 02/14 | 1,032 | 1,053 | 999 | 1,013 | -3.8% | 3,080,300 | 2637億874万 | +5.08% | 40.7 | 1.67 |
| 02/13 | 1,040 | 1,097 | 1,033 | 1,053 | +5.83% | 5,793,900 | 2741億2172万 | +9.8% | 42.31 | 1.73 |
| 02/09 | 922 | 1,036 | 922 | 995 | +1.74% | 7,848,600 | 2590億2290万 | +4.52% | 39.98 | 1.64 |
| 02/08 | 957 | 990 | 956 | 978 | +2.52% | 3,254,200 | 2545億9738万 | +3.27% | 39.3 | 1.61 |
| 02/07 | 976 | 990 | 941 | 954 | -0.52% | 3,606,700 | 2483億4960万 | +1.38% | 38.33 | 1.57 |
| 02/06 | 958 | 969 | 928 | 959 | -6.26% | 5,276,100 | 2496億5122万 | +2.46% | 38.53 | 1.58 |
| 02/05 | 1,025 | 1,052 | 1,014 | 1,023 | -4.39% | 4,399,600 | 2663億1199万 | +9.88% | 41.11 | 1.68 |
| 02/02 | 1,061 | 1,083 | 1,049 | 1,070 | 0% | 2,182,400 | 2785億4724万 | +15.93% | 42.99 | 1.76 |
| 02/01 | 1,060 | 1,074 | 1,041 | 1,070 | +3.28% | 2,838,800 | 2785億4724万 | +17.2% | 42.99 | 1.76 |
| 01/31 | 1,033 | 1,069 | 1,007 | 1,036 | +0.29% | 4,182,800 | 2696億9621万 | +14.73% | 41.63 | 1.7 |
| 01/30 | 1,055 | 1,062 | 1,016 | 1,033 | -2.82% | 4,169,100 | 2689億1523万 | +15.42% | 41.51 | 1.7 |
| 01/29 | 1,051 | 1,110 | 1,047 | 1,063 | -1.67% | 9,295,000 | 2767億2497万 | +20.11% | 42.71 | 1.75 |
| 01/26 | 988 | 1,085 | 988 | 1,081 | +14.27% | 13,291,000 | 2814億1081万 | +23.83% | 43.44 | 1.78 |
| 01/25 | 947 | 955 | 932 | 946 | +0.85% | 3,771,300 | 2462億6700万 | +10% | 38.01 | 1.55 |
| 01/24 | 895 | 939 | 893 | 938 | +3.3% | 2,940,500 | 2441億8440万 | +10.22% | 37.69 | 1.54 |
| 01/23 | 889 | 909 | 880 | 908 | +3.89% | 2,199,100 | 2363億7467万 | +7.71% | 36.48 | 1.49 |
| 01/22 | 876 | 881 | 863 | 874 | -0.11% | 1,436,500 | 2275億2363万 | +4.42% | 35.12 | 1.44 |
| 01/19 | 890 | 895 | 867 | 875 | -1.8% | 2,657,000 | 2277億8396万 | +5.17% | 35.16 | 1.44 |
| 01/18 | 911 | 913 | 887 | 891 | -0.78% | 1,611,900 | 2319億4915万 | +7.74% | 35.8 | 1.46 |
| 01/17 | 900 | 905 | 876 | 898 | -0.77% | 2,336,100 | 2337億7142万 | +9.51% | 36.08 | 1.48 |
| 01/16 | 918 | 919 | 904 | 905 | -0.77% | 1,233,100 | 2355億9369万 | +11.32% | 36.36 | 1.49 |
| 01/15 | 918 | 928 | 907 | 912 | 0% | 2,275,200 | 2374億1597万 | +12.73% | 36.65 | 1.5 |
| 01/12 | 881 | 918 | 880 | 912 | +4.11% | 4,961,100 | 2374億1597万 | +13.43% | 36.65 | 1.5 |
| 01/11 | 845 | 888 | 845 | 876 | +3.67% | 3,697,700 | 2280億4428万 | +9.77% | 35.2 | 1.44 |
| 01/10 | 868 | 876 | 842 | 845 | -4.09% | 3,697,800 | 2199億7422万 | +6.42% | 33.95 | 1.39 |
| 01/09 | 870 | 894 | 869 | 881 | +1.5% | 1,676,100 | 2293億4591万 | +11.52% | 35.4 | 1.45 |
| 01/05 | 874 | 881 | 860 | 868 | -1.14% | 2,439,900 | 2259億6169万 | +10.86% | 34.88 | 1.43 |
| 01/04 | 849 | 885 | 848 | 878 | +5.78% | 4,280,000 | 2285億6493万 | +13.29% | 35.28 | 1.44 |
| 2017 |
| 12/29 | 830 | 838 | 827 | 830 | -0.6% | 1,362,800 | 2160億6935万 | +8.21% | 33.35 | 1.36 |
| 12/28 | 828 | 847 | 827 | 835 | +0.72% | 1,704,800 | 2173億7098万 | +9.58% | 33.55 | 1.37 |
| 12/27 | 823 | 842 | 820 | 829 | +1.59% | 1,525,600 | 2158億903万 | +9.51% | 33.31 | 1.36 |
| 12/26 | 819 | 823 | 803 | 816 | -0.61% | 1,501,300 | 2124億2481万 | +8.51% | 32.79 | 1.34 |
| 12/25 | 821 | 825 | 808 | 821 | -0.61% | 1,100,000 | 2137億2643万 | +9.91% | 32.99 | 1.35 |
| 12/22 | 822 | 842 | 814 | 826 | -0.48% | 2,888,400 | 2150億2806万 | +11.32% | 33.19 | 1.36 |
| 12/21 | 800 | 833 | 794 | 830 | +3.88% | 4,318,700 | 2160億6935万 | +12.62% | 33.35 | 1.36 |
| 12/20 | 760 | 799 | 757 | 799 | +5.83% | 3,744,400 | 2079億9929万 | +9.15% | 32.1 | 1.31 |
| 12/19 | 754 | 763 | 747 | 755 | +1.07% | 1,789,300 | 1965億4501万 | +3.57% | 30.34 | 1.24 |
| 12/18 | 739 | 754 | 735 | 747 | +2.33% | 1,842,000 | 1944億6242万 | +2.61% | 30.02 | 1.23 |
| 12/15 | 736 | 741 | 727 | 730 | -0.82% | 1,260,200 | 1900億3690万 | 0% | 29.33 | 1.2 |
| 12/14 | 740 | 743 | 730 | 736 | -2.13% | 1,561,700 | 1915億9885万 | +0.68% | 29.57 | 1.21 |
| 12/13 | 750 | 766 | 748 | 752 | +0.53% | 2,002,100 | 1957億6404万 | +2.73% | 30.22 | 1.24 |
| 12/12 | 738 | 750 | 732 | 748 | +0.67% | 1,970,900 | 1947億2274万 | +2.19% | 30.06 | 1.23 |
| 12/11 | 731 | 744 | 723 | 743 | +3.19% | 2,463,600 | 1934億2112万 | +1.92% | 29.85 | 1.22 |
| 12/08 | 738 | 740 | 701 | 720 | -2.7% | 5,772,600 | 1874億3366万 | -0.83% | 28.93 | 1.18 |
| 12/07 | 762 | 775 | 731 | 740 | -6.57% | 7,020,500 | 1926億4015万 | +2.35% | 29.73 | 1.22 |
| 12/06 | 782 | 795 | 768 | 792 | +0.51% | 2,860,600 | 2061億7702万 | +10% | 31.82 | 1.3 |
| 12/05 | 779 | 792 | 778 | 788 | +1.68% | 3,424,500 | 2051億3572万 | +10.36% | 31.66 | 1.3 |
| 12/04 | 758 | 784 | 751 | 775 | +1.57% | 4,056,000 | 2017億5150万 | +9.31% | 31.14 | 1.27 |
| 12/01 | 748 | 773 | 745 | 763 | +3.67% | 4,026,900 | 1986億2761万 | +8.53% | 30.66 | 1.25 |
| 11/30 | 715 | 737 | 713 | 736 | +4.25% | 2,485,400 | 1915億9885万 | +5.44% | 29.57 | 1.21 |
| 11/29 | 692 | 714 | 692 | 706 | +2.77% | 2,201,100 | 1837億8911万 | +1.73% | 28.37 | 1.16 |
| 11/28 | 681 | 691 | 675 | 687 | +1.18% | 2,490,200 | 1788億4295万 | -0.58% | 27.6 | 1.13 |
| 11/27 | 680 | 684 | 672 | 679 | -2.02% | 2,985,900 | 1767億6035万 | -1.45% | 27.28 | 1.12 |
| 11/24 | 700 | 701 | 688 | 693 | -2.26% | 1,523,500 | 1804億489万 | +0.73% | 27.85 | 1.14 |
| 11/22 | 715 | 719 | 709 | 709 | +0.28% | 1,483,000 | 1845億7009万 | +3.5% | 28.49 | 1.17 |
| 11/21 | 705 | 715 | 703 | 707 | +2.02% | 1,419,700 | 1840億4944万 | +3.51% | 28.41 | 1.16 |
| 11/20 | 692 | 702 | 689 | 693 | -0.29% | 1,188,000 | 1804億489万 | +1.91% | 27.85 | 1.14 |
| 11/17 | 705 | 713 | 694 | 695 | +0.72% | 2,108,600 | 1809億2554万 | +2.66% | 27.93 | 1.14 |
| 11/16 | 709 | 718 | 683 | 690 | -3.5% | 3,508,500 | 1796億2392万 | +2.22% | 27.72 | 1.13 |
| 11/15 | 728 | 730 | 708 | 715 | -2.72% | 2,855,200 | 1861億3203万 | +6.24% | 28.73 | 1.18 |
| 11/14 | 730 | 745 | 723 | 735 | +1.24% | 2,406,600 | 1913億3852万 | +9.87% | 29.53 | 1.21 |
| 11/13 | 752 | 760 | 726 | 726 | -8.33% | 4,104,700 | 1889億9560万 | +9.01% | 29.17 | 1.19 |
| 11/10 | 777 | 794 | 758 | 792 | +4.35% | 4,952,200 | 2061億7702万 | +19.46% | 31.82 | 1.3 |
| 11/09 | 765 | 778 | 746 | 759 | -0.78% | 3,802,400 | 1975億8631万 | +15.53% | 30.5 | 1.25 |
| 11/08 | 744 | 772 | 740 | 765 | +2.68% | 6,546,200 | 1991億4826万 | +17.15% | 30.74 | 1.26 |
| 11/07 | 680 | 753 | 679 | 745 | +10.21% | 11,181,800 | 1939億4177万 | +14.97% | 29.93 | 1.22 |
| 11/06 | 664 | 676 | 661 | 676 | +2.58% | 2,028,900 | 1759億7938万 | +4.81% | 27.16 | 1.11 |
| 11/02 | 658 | 665 | 655 | 659 | +0.76% | 2,066,900 | 1715億5386万 | +2.33% | 26.48 | 1.08 |
| 11/01 | 669 | 670 | 652 | 654 | -2.24% | 2,202,300 | 1702億5224万 | +1.71% | 26.28 | 1.07 |
