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 | 485 | 495 | 484 | 491 | +1.45% | 47,300 | 101億1460万 | -6.12% | 8.11 | 0.98 |
| 03/29 | 493 | 493 | 479 | 484 | -0.41% | 59,600 | 99億7040万 | -7.63% | 8 | 0.96 |
| 03/28 | 487 | 490 | 478 | 486 | -2.02% | 57,700 | 100億1160万 | -7.43% | 8.03 | 0.97 |
| 03/27 | 491 | 497 | 487 | 496 | +2.48% | 78,100 | 102億1760万 | -5.7% | 8.19 | 0.99 |
| 03/26 | 477 | 484 | 467 | 484 | +0.21% | 64,000 | 99億7040万 | -7.98% | 8 | 0.96 |
| 03/23 | 500 | 504 | 481 | 483 | -5.29% | 131,100 | 99億4980万 | -8.17% | 7.98 | 0.96 |
| 03/22 | 515 | 518 | 510 | 510 | -0.97% | 50,200 | 105億600万 | -2.86% | 8.43 | 1.02 |
| 03/20 | 509 | 520 | 507 | 515 | -1.15% | 63,700 | 106億900万 | -1.72% | 8.51 | 1.03 |
| 03/19 | 531 | 537 | 515 | 521 | -1.88% | 87,600 | 107億3260万 | -0.38% | 8.61 | 1.04 |
| 03/16 | 546 | 549 | 531 | 531 | -3.63% | 115,000 | 109億3860万 | +1.72% | 8.77 | 1.06 |
| 03/15 | 559 | 560 | 548 | 551 | -1.61% | 105,800 | 113億5060万 | +5.76% | 9.1 | 1.1 |
| 03/14 | 549 | 565 | 548 | 560 | +1.08% | 107,100 | 115億3600万 | +7.9% | 9.25 | 1.11 |
| 03/13 | 550 | 558 | 550 | 554 | -0.89% | 90,800 | 114億1240万 | +7.36% | 9.15 | 1.1 |
| 03/12 | 557 | 561 | 548 | 559 | +2.19% | 133,400 | 115億1540万 | +8.33% | 9.24 | 1.11 |
| 03/09 | 550 | 558 | 546 | 547 | +0.74% | 153,600 | 112億6820万 | +5.8% | 9.04 | 1.09 |
| 03/08 | 537 | 546 | 532 | 543 | +1.31% | 97,300 | 111億8580万 | +4.62% | 8.97 | 1.08 |
| 03/07 | 540 | 548 | 535 | 536 | -0.74% | 167,400 | 110億4160万 | +2.88% | 8.86 | 1.07 |
| 03/06 | 534 | 546 | 533 | 540 | +3.05% | 123,800 | 111億2400万 | +3.25% | 8.92 | 1.07 |
| 03/05 | 524 | 529 | 515 | 524 | 0% | 202,100 | 107億9440万 | -0.19% | 8.66 | 1.04 |
| 03/02 | 520 | 530 | 519 | 524 | -1.5% | 125,200 | 107億9440万 | -0.57% | 8.66 | 1.04 |
| 03/01 | 533 | 534 | 526 | 532 | -1.12% | 143,600 | 109億5920万 | +0.38% | 8.79 | 1.06 |
| 02/28 | 526 | 542 | 523 | 538 | +1.7% | 145,400 | 110億8280万 | +1.13% | 8.89 | 1.07 |
| 02/27 | 527 | 533 | 526 | 529 | +0.95% | 76,000 | 108億9740万 | -1.12% | 8.74 | 1.05 |
| 02/26 | 530 | 545 | 524 | 524 | +0.58% | 186,500 | 107億9440万 | -2.42% | 8.66 | 1.04 |
| 02/23 | 508 | 528 | 506 | 521 | +3.17% | 187,400 | 107億3260万 | -3.52% | 8.61 | 1.04 |
| 02/22 | 507 | 512 | 492 | 505 | 0% | 177,300 | 104億300万 | -7% | 8.34 | 1.01 |
| 02/21 | 511 | 513 | 502 | 505 | -2.13% | 151,900 | 104億300万 | -7.68% | 8.34 | 1.01 |
| 02/20 | 495 | 517 | 494 | 516 | +3.61% | 235,600 | 106億2960万 | -6.35% | 8.53 | 1.03 |
| 02/19 | 480 | 500 | 480 | 498 | +3.97% | 182,000 | 102億5880万 | -10.27% | 8.23 | 0.99 |
| 02/16 | 475 | 490 | 471 | 479 | +1.27% | 238,000 | 98億6740万 | -14.46% | 7.91 | 0.95 |
| 02/15 | 517 | 520 | 470 | 473 | -0.42% | 616,900 | 97億4380万 | -16.28% | 7.81 | 0.94 |
| 02/14 | 484 | 502 | 465 | 475 | -2.26% | 269,500 | 97億8500万 | -16.96% | 7.85 | 0.95 |
| 02/13 | 501 | 505 | 483 | 486 | -1.42% | 169,900 | 100億1160万 | -15.92% | 8.03 | 0.97 |
| 02/09 | 480 | 493 | 478 | 493 | -3.14% | 169,900 | 101億5580万 | -15.44% | 8.15 | 0.98 |
| 02/08 | 501 | 512 | 496 | 509 | +2.21% | 175,700 | 104億8540万 | -13.44% | 8.41 | 1.01 |
| 02/07 | 527 | 536 | 497 | 498 | +0.61% | 204,100 | 102億5880万 | -16.02% | 8.23 | 0.99 |
| 02/06 | 516 | 528 | 463 | 495 | -11.29% | 561,400 | 101億9700万 | -17.09% | 8.18 | 0.99 |
| 02/05 | 572 | 577 | 556 | 558 | -4.12% | 216,600 | 114億9480万 | -7.31% | 9.22 | 1.11 |
| 02/02 | 588 | 593 | 577 | 582 | -1.69% | 90,200 | 119億8920万 | -3.8% | 9.62 | 1.16 |
| 02/01 | 580 | 593 | 580 | 592 | +1.72% | 68,800 | 121億9520万 | -2.47% | 9.78 | 1.18 |
| 01/31 | 577 | 588 | 577 | 582 | -0.51% | 78,000 | 119億8920万 | -3.96% | 9.62 | 1.16 |
| 01/30 | 594 | 598 | 583 | 585 | -1.68% | 188,900 | 120億5100万 | -3.47% | 9.67 | 1.16 |
| 01/29 | 592 | 597 | 590 | 595 | +0.85% | 62,800 | 122億5700万 | -1.65% | 9.83 | 1.18 |
| 01/26 | 586 | 591 | 585 | 590 | +0.68% | 116,900 | 121億5400万 | -2.32% | 9.75 | 1.17 |
| 01/25 | 593 | 594 | 586 | 586 | -1.18% | 97,600 | 120億7160万 | -2.82% | 9.68 | 1.17 |
| 01/24 | 597 | 604 | 593 | 593 | -0.84% | 127,800 | 122億1580万 | -1.33% | 9.8 | 1.18 |
| 01/23 | 594 | 604 | 594 | 598 | +0.67% | 80,300 | 123億1880万 | -0.33% | 9.88 | 1.19 |
| 01/22 | 586 | 595 | 586 | 594 | -0.34% | 118,300 | 122億3640万 | -0.83% | 9.81 | 1.18 |
| 01/19 | 590 | 600 | 590 | 596 | +0.68% | 79,100 | 122億7760万 | -0.33% | 9.85 | 1.19 |
| 01/18 | 605 | 611 | 591 | 592 | -1.33% | 212,000 | 121億9520万 | -0.84% | 9.78 | 1.18 |
| 01/17 | 608 | 611 | 597 | 600 | -1.8% | 175,700 | 123億6000万 | +0.67% | 9.91 | 1.19 |
| 01/16 | 611 | 614 | 606 | 611 | +0.49% | 127,200 | 125億8660万 | +2.52% | 10.1 | 1.22 |
| 01/15 | 620 | 623 | 606 | 608 | -1.78% | 213,000 | 125億2480万 | +2.36% | 10.05 | 1.21 |
| 01/12 | 622 | 627 | 617 | 619 | -1.12% | 145,000 | 127億5140万 | +4.56% | 10.23 | 1.23 |
| 01/11 | 630 | 640 | 623 | 626 | -1.42% | 144,000 | 128億9560万 | +6.1% | 10.34 | 1.25 |
| 01/10 | 624 | 639 | 622 | 635 | +0.63% | 195,600 | 130億8100万 | +7.99% | 10.49 | 1.26 |
| 01/09 | 616 | 634 | 612 | 631 | +2.6% | 308,300 | 129億9860万 | +7.5% | 10.43 | 1.26 |
| 01/05 | 616 | 624 | 613 | 615 | +0.16% | 146,700 | 126億6900万 | +5.13% | 10.16 | 1.22 |
| 01/04 | 618 | 629 | 611 | 614 | -0.81% | 179,700 | 126億4840万 | +4.96% | 10.14 | 1.22 |
| 2017 |
| 12/29 | 613 | 620 | 608 | 619 | +0.81% | 149,900 | 127億5140万 | +5.99% | 10.23 | 1.23 |
| 12/28 | 613 | 627 | 605 | 614 | -1.44% | 221,000 | 126億4840万 | +4.96% | 10.14 | 1.22 |
| 12/27 | 622 | 630 | 616 | 623 | -0.8% | 278,900 | 128億3380万 | +6.31% | 10.29 | 1.24 |
| 12/26 | 631 | 638 | 617 | 628 | +1.29% | 619,900 | 129億3680万 | +7.53% | 10.38 | 1.25 |
| 12/25 | 584 | 624 | 584 | 620 | +7.83% | 756,800 | 127億7200万 | +6.71% | 10.24 | 1.23 |
| 12/22 | 581 | 582 | 573 | 575 | -0.69% | 110,000 | 118億4500万 | -0.35% | 9.5 | 1.14 |
| 12/21 | 567 | 580 | 563 | 579 | +1.58% | 166,900 | 119億2740万 | +0.52% | 9.57 | 1.15 |
| 12/20 | 569 | 572 | 565 | 570 | +0.18% | 94,200 | 117億4200万 | -0.7% | 9.42 | 1.13 |
| 12/19 | 565 | 576 | 557 | 569 | +2.89% | 249,900 | 117億2140万 | -0.52% | 9.4 | 1.13 |
| 12/18 | 542 | 557 | 541 | 553 | +1.84% | 131,900 | 113億9180万 | -2.47% | 9.14 | 1.1 |
| 12/15 | 578 | 578 | 537 | 543 | -6.22% | 595,000 | 111億8580万 | -3.38% | 8.97 | 1.08 |
| 12/14 | 558 | 583 | 556 | 579 | +3.21% | 186,800 | 119億2740万 | +3.76% | 9.57 | 1.15 |
| 12/13 | 562 | 566 | 553 | 561 | -0.18% | 128,800 | 115億5660万 | +1.45% | 9.27 | 1.12 |
| 12/12 | 569 | 575 | 559 | 562 | -2.09% | 161,200 | 115億7720万 | +2.55% | 9.29 | 1.12 |
| 12/11 | 583 | 584 | 569 | 574 | -1.2% | 121,200 | 118億2440万 | +5.51% | 9.48 | 1.14 |
| 12/08 | 577 | 585 | 572 | 581 | -0.85% | 169,200 | 119億6860万 | +7.79% | 9.6 | 1.16 |
| 12/07 | 566 | 588 | 563 | 586 | +4.27% | 228,100 | 120億7160万 | +9.74% | 9.68 | 1.17 |
| 12/06 | 565 | 574 | 556 | 562 | -1.23% | 164,900 | 115億7720万 | +6.24% | 9.29 | 1.12 |
| 12/05 | 558 | 577 | 551 | 569 | +0.35% | 321,600 | 117億2140万 | +8.38% | 9.4 | 1.13 |
| 12/04 | 580 | 584 | 567 | 567 | -2.24% | 211,600 | 116億8020万 | +8.83% | 9.37 | 1.13 |
| 12/01 | 588 | 597 | 580 | 580 | -2.36% | 244,100 | 119億4800万 | +12.4% | 9.58 | 1.15 |
| 11/30 | 584 | 597 | 566 | 594 | +0.68% | 402,200 | 122億3640万 | +16.47% | 9.81 | 1.18 |
| 11/29 | 603 | 611 | 584 | 590 | -2.16% | 357,900 | 121億5400万 | +17.06% | 9.75 | 1.17 |
| 11/28 | 613 | 620 | 598 | 603 | +0.84% | 451,900 | 124億2180万 | +21.08% | 9.96 | 1.2 |
| 11/27 | 631 | 631 | 595 | 598 | -5.53% | 624,200 | 123億1880万 | +21.79% | 9.88 | 1.19 |
| 11/24 | 635 | 658 | 611 | 633 | -1.4% | 1,484,000 | 130億3980万 | +30.52% | 10.46 | 1.26 |
| 11/22 | 624 | 670 | 608 | 642 | +11.85% | 5,259,500 | 132億2520万 | +34.59% | 10.61 | 1.28 |
| 11/21 | 576 | 580 | 554 | 574 | +1.06% | 518,400 | 118億2440万 | +22.13% | 9.48 | 1.14 |
| 11/20 | 532 | 577 | 526 | 568 | +8.6% | 1,051,400 | 117億80万 | +22.15% | 9.38 | 1.13 |
| 11/17 | 540 | 545 | 510 | 523 | -1.51% | 552,500 | 107億7380万 | +13.7% | 8.64 | 1.04 |
| 11/16 | 519 | 540 | 511 | 531 | +0.38% | 569,000 | 109億3860万 | +15.94% | 8.77 | 1.06 |
| 11/15 | 560 | 562 | 500 | 529 | +1.15% | 2,503,400 | 108億9740万 | +16.26% | 8.74 | 1.05 |
| 11/14 | 523 | 523 | 523 | 523 | +18.06% | 196,200 | 107億7380万 | +15.71% | 8.64 | 1.04 |
| 11/13 | 445 | 446 | 423 | 443 | +1.37% | 92,600 | 91億2580万 | -1.56% | 7.32 | 0.88 |
| 11/10 | 440 | 443 | 435 | 437 | -1.13% | 31,800 | 90億220万 | -2.89% | 7.22 | 0.87 |
| 11/09 | 449 | 449 | 434 | 442 | -1.12% | 49,900 | 91億520万 | -2% | 7.3 | 0.88 |
| 11/08 | 450 | 452 | 444 | 447 | -0.89% | 31,900 | 92億820万 | -1.11% | 7.39 | 0.89 |
| 11/07 | 448 | 453 | 447 | 451 | +0.22% | 28,300 | 92億9060万 | -0.44% | 7.45 | 0.9 |
| 11/06 | 454 | 454 | 449 | 450 | -0.88% | 31,600 | 92億7000万 | -0.66% | 7.43 | 0.9 |
| 11/02 | 458 | 458 | 452 | 454 | -1.3% | 35,100 | 93億5240万 | +0.22% | 7.5 | 0.9 |
| 11/01 | 463 | 463 | 456 | 460 | -0.22% | 29,400 | 94億7600万 | +1.32% | 7.6 | 0.92 |
