株価チャート
2017/09/12～2018/02/08
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 |
| 02/08 | 1,003 | 1,014 | 988 | 997 | +0.4% | 219,100 | 461億7195万 | -13.23% | 10.35 | 1.04 |
| 02/07 | 1,037 | 1,049 | 993 | 993 | -1.39% | 222,000 | 459億8671万 | -14.17% | 10.31 | 1.04 |
| 02/06 | 1,001 | 1,030 | 992 | 1,007 | -8.04% | 327,000 | 466億3506万 | -13.49% | 10.46 | 1.05 |
| 02/05 | 1,127 | 1,136 | 1,075 | 1,095 | -3.61% | 187,600 | 507億1042万 | -6.57% | 11.37 | 1.14 |
| 02/02 | 1,130 | 1,145 | 1,118 | 1,136 | +0.35% | 141,500 | 526億917万 | -3.4% | 11.8 | 1.19 |
| 02/01 | 1,128 | 1,143 | 1,114 | 1,132 | +0.44% | 170,500 | 524億2392万 | -3.99% | 11.75 | 1.18 |
| 01/31 | 1,134 | 1,143 | 1,122 | 1,127 | -0.79% | 138,800 | 521億9237万 | -4.65% | 11.7 | 1.18 |
| 01/30 | 1,155 | 1,160 | 1,133 | 1,136 | -1.56% | 97,500 | 526億917万 | -4.14% | 11.8 | 1.19 |
| 01/29 | 1,140 | 1,155 | 1,121 | 1,154 | +0.7% | 213,500 | 534億4276万 | -2.78% | 11.98 | 1.21 |
| 01/26 | 1,146 | 1,152 | 1,135 | 1,146 | 0% | 207,700 | 530億7228万 | -3.45% | 11.9 | 1.2 |
| 01/25 | 1,161 | 1,163 | 1,145 | 1,146 | -1.72% | 110,300 | 530億7228万 | -3.54% | 11.9 | 1.2 |
| 01/24 | 1,173 | 1,173 | 1,161 | 1,166 | -1.6% | 84,200 | 539億9850万 | -1.93% | 12.11 | 1.22 |
| 01/23 | 1,184 | 1,190 | 1,171 | 1,185 | +0.85% | 126,100 | 548億7840万 | -0.34% | 12.3 | 1.24 |
| 01/22 | 1,180 | 1,180 | 1,164 | 1,175 | 0% | 76,200 | 544億1529万 | -1.26% | 12.2 | 1.23 |
| 01/19 | 1,170 | 1,178 | 1,161 | 1,175 | +1.56% | 97,600 | 544億1529万 | -1.26% | 12.2 | 1.23 |
| 01/18 | 1,188 | 1,188 | 1,152 | 1,157 | -1.62% | 130,300 | 535億8170万 | -2.85% | 12.01 | 1.21 |
| 01/17 | 1,187 | 1,188 | 1,169 | 1,176 | -0.93% | 66,700 | 544億6160万 | -1.42% | 12.21 | 1.23 |
| 01/16 | 1,189 | 1,191 | 1,181 | 1,187 | -0.34% | 53,800 | 549億7102万 | -0.59% | 12.32 | 1.24 |
| 01/15 | 1,201 | 1,209 | 1,189 | 1,191 | -0.92% | 63,200 | 551億5627万 | -0.33% | 12.37 | 1.24 |
| 01/12 | 1,185 | 1,205 | 1,182 | 1,202 | +0.84% | 124,500 | 556億6569万 | +0.67% | 12.48 | 1.26 |
| 01/11 | 1,197 | 1,209 | 1,187 | 1,192 | -0.5% | 67,600 | 552億258万 | -0.17% | 12.38 | 1.25 |
| 01/10 | 1,205 | 1,205 | 1,193 | 1,198 | -0.58% | 84,700 | 554億8044万 | +0.42% | 12.44 | 1.25 |
| 01/09 | 1,220 | 1,222 | 1,199 | 1,205 | -0.99% | 106,700 | 558億462万 | +1.18% | 12.51 | 1.26 |
| 01/05 | 1,220 | 1,220 | 1,208 | 1,217 | -0.49% | 72,900 | 563億6035万 | +2.44% | 12.64 | 1.27 |
| 01/04 | 1,209 | 1,225 | 1,205 | 1,223 | +2.26% | 114,200 | 566億3822万 | +3.38% | 12.7 | 1.28 |
| 2017 |
| 12/29 | 1,190 | 1,199 | 1,182 | 1,196 | +0.84% | 52,500 | 553億8782万 | +1.53% | 12.42 | 1.25 |
| 12/28 | 1,172 | 1,198 | 1,171 | 1,186 | -1.17% | 87,700 | 549億2471万 | +1.02% | 12.31 | 1.24 |
| 12/27 | 1,189 | 1,201 | 1,182 | 1,200 | +0.25% | 69,700 | 555億7307万 | +2.48% | 12.46 | 1.25 |
| 12/26 | 1,213 | 1,214 | 1,190 | 1,197 | -0.25% | 60,000 | 554億3413万 | +2.66% | 12.43 | 1.25 |
| 12/25 | 1,206 | 1,207 | 1,188 | 1,200 | -0.41% | 53,400 | 555億7307万 | +3.45% | 12.46 | 1.25 |
| 12/22 | 1,200 | 1,218 | 1,195 | 1,205 | +0.17% | 110,400 | 558億462万 | +4.51% | 12.51 | 1.26 |
| 12/21 | 1,181 | 1,214 | 1,181 | 1,203 | +1.86% | 199,600 | 557億1200万 | +4.88% | 12.49 | 1.26 |
| 12/20 | 1,168 | 1,185 | 1,163 | 1,181 | +0.85% | 91,300 | 546億9316万 | +3.51% | 12.26 | 1.23 |
| 12/19 | 1,174 | 1,177 | 1,155 | 1,171 | -0.34% | 93,500 | 542億3005万 | +2.99% | 12.16 | 1.22 |
| 12/18 | 1,172 | 1,183 | 1,162 | 1,175 | +0.26% | 93,200 | 544億1529万 | +3.52% | 12.2 | 1.23 |
| 12/15 | 1,168 | 1,178 | 1,161 | 1,172 | +0.34% | 241,200 | 542億7636万 | +3.44% | 12.17 | 1.22 |
| 12/14 | 1,208 | 1,216 | 1,163 | 1,168 | -2.1% | 210,200 | 540億9112万 | +3.27% | 12.13 | 1.22 |
| 12/13 | 1,198 | 1,215 | 1,188 | 1,193 | +0.42% | 107,300 | 552億4889万 | +5.67% | 12.39 | 1.25 |
| 12/12 | 1,200 | 1,215 | 1,179 | 1,188 | +0.25% | 170,000 | 550億1733万 | +5.6% | 12.34 | 1.24 |
| 12/11 | 1,206 | 1,207 | 1,175 | 1,185 | -1.74% | 135,300 | 548億7840万 | +5.61% | 12.3 | 1.24 |
| 12/08 | 1,216 | 1,231 | 1,190 | 1,206 | -1.07% | 179,900 | 558億5093万 | +8.26% | 12.52 | 1.26 |
| 12/07 | 1,210 | 1,240 | 1,205 | 1,219 | +2.18% | 237,600 | 564億5297万 | +10.32% | 12.66 | 1.27 |
| 12/06 | 1,180 | 1,215 | 1,170 | 1,193 | +0.59% | 203,500 | 552億4889万 | +8.95% | 12.39 | 1.25 |
| 12/05 | 1,195 | 1,198 | 1,169 | 1,186 | -0.75% | 131,100 | 549億2471万 | +9.21% | 12.31 | 1.24 |
| 12/04 | 1,175 | 1,202 | 1,174 | 1,195 | +2.4% | 230,700 | 553億4151万 | +10.96% | 12.41 | 1.25 |
| 12/01 | 1,160 | 1,172 | 1,140 | 1,167 | +2.64% | 168,700 | 540億4481万 | +9.37% | 12.12 | 1.22 |
| 11/30 | 1,149 | 1,167 | 1,130 | 1,137 | +0.18% | 196,600 | 526億5548万 | +7.37% | 11.81 | 1.19 |
| 11/29 | 1,122 | 1,136 | 1,119 | 1,135 | +3.18% | 198,900 | 525億6286万 | +7.89% | 11.78 | 1.19 |
| 11/28 | 1,106 | 1,115 | 1,098 | 1,100 | 0% | 85,200 | 509億4198万 | +5.26% | 11.42 | 1.15 |
| 11/27 | 1,109 | 1,109 | 1,077 | 1,100 | +0.46% | 130,400 | 509億4198万 | +5.87% | 11.42 | 1.15 |
| 11/24 | 1,095 | 1,102 | 1,077 | 1,095 | -1.08% | 125,200 | 507億1042万 | +6% | 11.37 | 1.14 |
| 11/22 | 1,085 | 1,107 | 1,063 | 1,107 | +3.17% | 216,100 | 512億6615万 | +7.79% | 11.49 | 1.16 |
| 11/21 | 1,045 | 1,082 | 1,045 | 1,073 | +3.67% | 125,900 | 496億9158万 | +5.09% | 11.14 | 1.12 |
| 11/20 | 1,031 | 1,045 | 1,028 | 1,035 | -0.48% | 76,100 | 479億3177万 | +1.77% | 10.75 | 1.08 |
| 11/17 | 1,051 | 1,054 | 1,037 | 1,040 | -0.19% | 80,300 | 481億6332万 | +2.56% | 10.8 | 1.09 |
| 11/16 | 1,042 | 1,056 | 1,040 | 1,042 | -0.95% | 122,700 | 482億5594万 | +3.17% | 10.82 | 1.09 |
| 11/15 | 1,095 | 1,095 | 1,048 | 1,052 | -3.93% | 168,200 | 487億1905万 | +4.57% | 10.92 | 1.1 |
| 11/14 | 1,111 | 1,114 | 1,093 | 1,095 | -1.79% | 139,900 | 507億1042万 | +9.28% | 11.37 | 1.14 |
| 11/13 | 1,120 | 1,132 | 1,115 | 1,115 | -0.18% | 150,800 | 516億3664万 | +11.95% | 11.58 | 1.17 |
| 11/10 | 1,102 | 1,119 | 1,100 | 1,117 | -0.8% | 183,000 | 517億2926万 | +12.83% | 11.6 | 1.17 |
| 11/09 | 1,113 | 1,144 | 1,104 | 1,126 | +0.09% | 214,300 | 521億4606万 | +14.55% | 11.69 | 1.18 |
| 11/08 | 1,082 | 1,126 | 1,076 | 1,125 | +2.55% | 339,100 | 520億9975万 | +15.15% | 11.68 | 1.18 |
| 11/07 | 1,108 | 1,108 | 1,070 | 1,097 | -1.08% | 348,000 | 508億304万 | +12.98% | 11.39 | 1.15 |
| 11/06 | 981 | 1,115 | 978 | 1,109 | +12.93% | 344,200 | 513億5877万 | +14.68% | 11.51 | 1.16 |
| 11/02 | 976 | 985 | 974 | 982 | +0.1% | 84,700 | 454億7729万 | +2.08% | 10.2 | 1.03 |
| 11/01 | 979 | 984 | 971 | 981 | +0.51% | 147,700 | 454億3098万 | +1.98% | 10.19 | 1.03 |
| 10/31 | 959 | 980 | 957 | 976 | +1.46% | 94,300 | 451億9943万 | +1.35% | 10.13 | 1.02 |
| 10/30 | 957 | 963 | 949 | 962 | +0.42% | 164,900 | 445億5107万 | -0.21% | 9.99 | 1.01 |
| 10/27 | 958 | 963 | 955 | 958 | 0% | 60,400 | 443億6583万 | -0.73% | 9.95 | 1 |
| 10/26 | 958 | 965 | 954 | 958 | -0.42% | 55,100 | 443億6583万 | -0.83% | 9.95 | 1 |
| 10/25 | 969 | 972 | 958 | 962 | +0.1% | 110,300 | 445億5107万 | -0.52% | 9.99 | 1.01 |
| 10/24 | 953 | 962 | 952 | 961 | +0.31% | 54,000 | 445億476万 | -0.72% | 9.98 | 1 |
| 10/23 | 962 | 962 | 951 | 958 | +0.84% | 76,900 | 443億6583万 | -1.14% | 9.95 | 1 |
| 10/20 | 942 | 954 | 941 | 950 | +0.32% | 66,100 | 439億9534万 | -1.96% | 9.86 | 0.99 |
| 10/19 | 951 | 951 | 942 | 947 | -0.63% | 58,400 | 438億5641万 | -2.37% | 9.83 | 0.99 |
| 10/18 | 954 | 957 | 947 | 953 | -0.83% | 55,100 | 441億3428万 | -1.85% | 9.89 | 1 |
| 10/17 | 969 | 969 | 957 | 961 | -0.1% | 78,500 | 445億476万 | -1.03% | 9.98 | 1 |
| 10/16 | 957 | 966 | 948 | 962 | +0.52% | 80,900 | 445億5107万 | -0.82% | 9.99 | 1.01 |
| 10/13 | 942 | 957 | 937 | 957 | +1.7% | 117,100 | 443億1952万 | -1.24% | 9.94 | 1 |
| 10/12 | 948 | 950 | 940 | 941 | +0.32% | 42,700 | 435億7854万 | -2.69% | 9.77 | 0.98 |
| 10/11 | 950 | 953 | 936 | 938 | -1.57% | 89,900 | 434億3961万 | -2.9% | 9.74 | 0.98 |
| 10/10 | 948 | 953 | 943 | 953 | 0% | 61,400 | 441億3428万 | -1.24% | 9.89 | 1 |
| 10/06 | 953 | 963 | 952 | 953 | -0.21% | 54,000 | 441億3428万 | -1.24% | 9.89 | 1 |
| 10/05 | 960 | 964 | 952 | 955 | -0.73% | 67,100 | 442億2690万 | -0.93% | 9.92 | 1 |
| 10/04 | 970 | 971 | 950 | 962 | -0.93% | 129,100 | 445億5107万 | -0.21% | 9.99 | 1.01 |
| 10/03 | 982 | 982 | 969 | 971 | -0.21% | 64,400 | 449億6787万 | +0.94% | 10.08 | 1.01 |
| 10/02 | 980 | 984 | 968 | 973 | -1.42% | 71,500 | 450億6049万 | +1.25% | 10.1 | 1.02 |
| 09/29 | 980 | 990 | 980 | 987 | +0.2% | 59,700 | 457億885万 | +2.92% | 10.25 | 1.03 |
| 09/28 | 993 | 994 | 979 | 985 | -0.3% | 81,500 | 456億1622万 | +3.03% | 10.23 | 1.03 |
| 09/27 | 1,008 | 1,010 | 982 | 988 | -2.66% | 108,900 | 457億5516万 | +3.56% | 10.26 | 1.03 |
| 09/26 | 1,002 | 1,015 | 1,002 | 1,015 | +1.7% | 135,500 | 470億555万 | +6.73% | 10.54 | 1.06 |
| 09/25 | 992 | 1,002 | 985 | 998 | +1.01% | 93,400 | 462億1827万 | +5.27% | 10.36 | 1.04 |
| 09/22 | 986 | 992 | 982 | 988 | +0.3% | 54,700 | 457億5516万 | +4.55% | 10.26 | 1.03 |
| 09/21 | 988 | 996 | 981 | 985 | +0.2% | 53,900 | 456億1622万 | +4.45% | 10.23 | 1.03 |
| 09/20 | 978 | 987 | 971 | 983 | +0.51% | 80,500 | 455億2360万 | +4.57% | 10.21 | 1.03 |
| 09/19 | 977 | 982 | 960 | 978 | +0.1% | 101,400 | 452億9205万 | +4.15% | 10.15 | 1.02 |
| 09/15 | 970 | 978 | 966 | 977 | +1.14% | 84,600 | 452億4574万 | +4.16% | 10.14 | 1.02 |
| 09/14 | 975 | 977 | 964 | 966 | -0.82% | 51,600 | 447億3632万 | +2.99% | 10.03 | 1.01 |
| 09/13 | 973 | 978 | 964 | 974 | +0.72% | 54,600 | 451億680万 | +3.84% | 10.11 | 1.02 |
| 09/12 | 970 | 982 | 964 | 967 | +0.21% | 87,300 | 447億8263万 | +3.2% | 10.04 | 1.01 |
