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 | 1,160 | 1,162 | 1,141 | 1,153 | +0.44% | 51,300 | 481億3256万 | +1.77% | 16.68 | 1.62 |
| 03/29 | 1,156 | 1,156 | 1,135 | 1,148 | +0.35% | 37,700 | 479億2383万 | +1.32% | 16.61 | 1.61 |
| 03/28 | 1,130 | 1,146 | 1,092 | 1,144 | -0.69% | 47,400 | 477億5685万 | +1.06% | 16.55 | 1.6 |
| 03/27 | 1,117 | 1,153 | 1,111 | 1,152 | +3.78% | 82,100 | 480億9082万 | +1.95% | 16.67 | 1.61 |
| 03/26 | 1,080 | 1,110 | 1,077 | 1,110 | +0.91% | 72,800 | 463億3751万 | -1.6% | 16.06 | 1.56 |
| 03/23 | 1,121 | 1,121 | 1,092 | 1,100 | -4.43% | 71,000 | 459億2005万 | -2.22% | 15.92 | 1.54 |
| 03/22 | 1,135 | 1,155 | 1,134 | 1,151 | +1.59% | 36,800 | 480億4907万 | +2.4% | 16.65 | 1.61 |
| 03/20 | 1,125 | 1,138 | 1,112 | 1,133 | +0.18% | 32,400 | 472億9765万 | +1.16% | 16.39 | 1.59 |
| 03/19 | 1,146 | 1,153 | 1,115 | 1,131 | -2.08% | 46,100 | 472億1416万 | +1.16% | 16.36 | 1.59 |
| 03/16 | 1,147 | 1,157 | 1,141 | 1,155 | +1.58% | 78,000 | 482億1605万 | +3.22% | 16.71 | 1.62 |
| 03/15 | 1,157 | 1,157 | 1,125 | 1,137 | -0.7% | 39,700 | 474億6463万 | +1.61% | 16.45 | 1.59 |
| 03/14 | 1,160 | 1,160 | 1,144 | 1,145 | -0.95% | 52,000 | 477億9860万 | +2.23% | 16.57 | 1.6 |
| 03/13 | 1,139 | 1,160 | 1,137 | 1,156 | +1.23% | 51,300 | 482億5780万 | +3.12% | 16.73 | 1.62 |
| 03/12 | 1,147 | 1,153 | 1,133 | 1,142 | +1.69% | 49,400 | 476億7336万 | +1.51% | 16.52 | 1.6 |
| 03/09 | 1,141 | 1,149 | 1,119 | 1,123 | +1.08% | 65,500 | 468億8020万 | -0.71% | 16.25 | 1.57 |
| 03/08 | 1,140 | 1,140 | 1,105 | 1,111 | +0.09% | 34,300 | 463億7925万 | -2.37% | 16.07 | 1.56 |
| 03/07 | 1,104 | 1,124 | 1,095 | 1,110 | +0.63% | 54,700 | 463億3751万 | -2.97% | 16.06 | 1.56 |
| 03/06 | 1,100 | 1,122 | 1,095 | 1,103 | +1.57% | 42,500 | 460億4529万 | -4.17% | 15.96 | 1.55 |
| 03/05 | 1,103 | 1,103 | 1,081 | 1,086 | -1.27% | 50,300 | 453億3561万 | -6.22% | 15.71 | 1.52 |
| 03/02 | 1,099 | 1,111 | 1,093 | 1,100 | -2.65% | 58,600 | 459億2005万 | -5.66% | 15.92 | 1.54 |
| 03/01 | 1,150 | 1,150 | 1,119 | 1,130 | -1.31% | 48,000 | 471億7242万 | -3.67% | 16.35 | 1.58 |
| 02/28 | 1,158 | 1,169 | 1,145 | 1,145 | -1.46% | 69,800 | 477億9860万 | -3.05% | 16.57 | 1.6 |
| 02/27 | 1,167 | 1,177 | 1,152 | 1,162 | +0.17% | 85,100 | 485億827万 | -2.19% | 16.81 | 1.63 |
| 02/26 | 1,162 | 1,170 | 1,149 | 1,160 | +0.87% | 51,700 | 484億2478万 | -2.85% | 16.78 | 1.63 |
| 02/23 | 1,150 | 1,160 | 1,144 | 1,150 | +1.59% | 52,800 | 480億733万 | -4.25% | 16.64 | 1.61 |
| 02/22 | 1,124 | 1,133 | 1,107 | 1,132 | -0.09% | 43,200 | 472億5591万 | -6.29% | 16.38 | 1.59 |
| 02/21 | 1,105 | 1,144 | 1,098 | 1,133 | +2.81% | 90,200 | 472億9765万 | -6.83% | 16.39 | 1.59 |
| 02/20 | 1,093 | 1,105 | 1,077 | 1,102 | +1.19% | 51,100 | 460億354万 | -9.97% | 15.94 | 1.54 |
| 02/19 | 1,067 | 1,090 | 1,061 | 1,089 | +5.01% | 65,600 | 454億6085万 | -11.61% | 15.76 | 1.53 |
| 02/16 | 1,059 | 1,060 | 1,035 | 1,037 | -2.72% | 73,500 | 432億9008万 | -16.51% | 15 | 1.45 |
| 02/15 | 1,074 | 1,095 | 1,066 | 1,066 | +0.85% | 39,400 | 445億70万 | -14.86% | 15.42 | 1.49 |
| 02/14 | 1,069 | 1,095 | 1,050 | 1,057 | -2.76% | 47,600 | 441億2499万 | -16.24% | 15.29 | 1.48 |
| 02/13 | 980 | 1,102 | 970 | 1,087 | -5.23% | 236,800 | 453億7736万 | -14.54% | 15.73 | 1.52 |
| 02/09 | 1,126 | 1,167 | 1,120 | 1,147 | -1.71% | 52,000 | 478億8209万 | -10.46% | 16.6 | 1.61 |
| 02/08 | 1,167 | 1,174 | 1,151 | 1,167 | -0.43% | 126,500 | 487億1700万 | -9.39% | 16.89 | 1.64 |
| 02/07 | 1,186 | 1,215 | 1,172 | 1,172 | +0.34% | 80,100 | 489億2573万 | -9.29% | 16.96 | 1.64 |
| 02/06 | 1,190 | 1,207 | 1,150 | 1,168 | -6.56% | 122,400 | 487億5874万 | -9.88% | 16.9 | 1.64 |
| 02/05 | 1,226 | 1,258 | 1,226 | 1,250 | -2.72% | 72,300 | 521億8188万 | -3.92% | 18.09 | 1.75 |
| 02/02 | 1,283 | 1,296 | 1,270 | 1,285 | -0.85% | 46,800 | 536億4297万 | -1.38% | 18.59 | 1.8 |
| 02/01 | 1,268 | 1,301 | 1,268 | 1,296 | +2.29% | 54,400 | 541億217万 | -0.61% | 18.75 | 1.82 |
| 01/31 | 1,274 | 1,282 | 1,267 | 1,267 | -0.55% | 67,100 | 528億9155万 | -2.76% | 18.33 | 1.78 |
| 01/30 | 1,287 | 1,294 | 1,273 | 1,274 | -1.62% | 37,200 | 531億8377万 | -2.23% | 18.43 | 1.79 |
| 01/29 | 1,285 | 1,300 | 1,285 | 1,295 | +0.47% | 23,800 | 540億6042万 | -0.46% | 18.74 | 1.82 |
| 01/26 | 1,289 | 1,303 | 1,286 | 1,289 | +1.18% | 60,900 | 538億995万 | -0.62% | 18.65 | 1.81 |
| 01/25 | 1,304 | 1,305 | 1,272 | 1,274 | -3.63% | 49,400 | 531億8377万 | -1.55% | 18.43 | 1.79 |
| 01/24 | 1,326 | 1,331 | 1,320 | 1,322 | -0.3% | 40,000 | 551億8755万 | +2.4% | 19.13 | 1.85 |
| 01/23 | 1,336 | 1,336 | 1,317 | 1,326 | +0.68% | 44,100 | 553億5453万 | +2.95% | 19.19 | 1.86 |
| 01/22 | 1,339 | 1,345 | 1,313 | 1,317 | -1.05% | 28,600 | 549億7883万 | +2.65% | 19.06 | 1.85 |
| 01/19 | 1,327 | 1,340 | 1,324 | 1,331 | +0.99% | 38,800 | 555億6326万 | +4.15% | 19.26 | 1.87 |
| 01/18 | 1,346 | 1,357 | 1,318 | 1,318 | -0.98% | 65,700 | 550億2057万 | +3.62% | 19.07 | 1.85 |
| 01/17 | 1,310 | 1,336 | 1,310 | 1,331 | +0.76% | 52,300 | 555億6326万 | +5.05% | 19.26 | 1.87 |
| 01/16 | 1,325 | 1,331 | 1,317 | 1,321 | -0.3% | 37,800 | 551億4581万 | +4.68% | 19.11 | 1.85 |
| 01/15 | 1,339 | 1,339 | 1,320 | 1,325 | +0.53% | 35,900 | 553億1279万 | +5.41% | 19.17 | 1.86 |
| 01/12 | 1,309 | 1,326 | 1,308 | 1,318 | +1.54% | 81,400 | 550億2057万 | +5.27% | 19.07 | 1.85 |
| 01/11 | 1,295 | 1,302 | 1,286 | 1,298 | -0.69% | 58,300 | 541億8566万 | +4.01% | 18.78 | 1.82 |
| 01/10 | 1,325 | 1,330 | 1,297 | 1,307 | -0.83% | 54,300 | 545億6137万 | +5.06% | 18.91 | 1.83 |
| 01/09 | 1,331 | 1,339 | 1,306 | 1,318 | -0.15% | 74,400 | 550億2057万 | +6.2% | 19.07 | 1.85 |
| 01/05 | 1,311 | 1,325 | 1,302 | 1,320 | +1.15% | 93,400 | 551億406万 | +6.8% | 19.1 | 1.85 |
| 01/04 | 1,288 | 1,305 | 1,281 | 1,305 | +3.41% | 87,000 | 544億7788万 | +5.93% | 18.88 | 1.83 |
| 2017 |
| 12/29 | 1,278 | 1,281 | 1,256 | 1,262 | -1.25% | 35,100 | 526億8282万 | +2.77% | 18.26 | 1.77 |
| 12/28 | 1,292 | 1,297 | 1,265 | 1,278 | -0.93% | 52,200 | 533億5075万 | +4.33% | 18.49 | 1.79 |
| 12/27 | 1,304 | 1,321 | 1,285 | 1,290 | -0.85% | 68,500 | 538億5170万 | +5.65% | 18.66 | 1.81 |
| 12/26 | 1,313 | 1,321 | 1,296 | 1,301 | -0.84% | 47,000 | 543億1090万 | +6.99% | 18.82 | 1.82 |
| 12/25 | 1,280 | 1,314 | 1,280 | 1,312 | +2.34% | 76,700 | 547億7010万 | +8.52% | 18.98 | 1.84 |
| 12/22 | 1,255 | 1,288 | 1,254 | 1,282 | +2.64% | 96,300 | 535億1773万 | +6.66% | 18.55 | 1.8 |
| 12/21 | 1,241 | 1,260 | 1,241 | 1,249 | +0.64% | 64,800 | 521億4013万 | +4.34% | 18.07 | 1.75 |
| 12/20 | 1,200 | 1,247 | 1,200 | 1,241 | +3.42% | 89,500 | 518億617万 | +4.02% | 17.96 | 1.74 |
| 12/19 | 1,200 | 1,203 | 1,192 | 1,200 | 0% | 77,600 | 500億9460万 | +0.93% | 17.36 | 1.68 |
| 12/18 | 1,226 | 1,227 | 1,150 | 1,200 | -1.15% | 184,000 | 500億9460万 | +1.1% | 17.36 | 1.68 |
| 12/15 | 1,220 | 1,224 | 1,197 | 1,214 | -0.9% | 126,200 | 506億7904万 | +2.36% | 17.57 | 1.7 |
| 12/14 | 1,216 | 1,228 | 1,209 | 1,225 | +2.08% | 95,600 | 511億3824万 | +3.46% | 17.72 | 1.72 |
| 12/13 | 1,200 | 1,201 | 1,189 | 1,200 | +0.67% | 48,300 | 500億9460万 | +1.61% | 17.36 | 1.68 |
| 12/12 | 1,200 | 1,203 | 1,189 | 1,192 | -0.67% | 46,000 | 497億6064万 | +1.1% | 17.25 | 1.67 |
| 12/11 | 1,198 | 1,203 | 1,188 | 1,200 | +0.25% | 64,100 | 500億9460万 | +1.95% | 17.36 | 1.68 |
| 12/08 | 1,166 | 1,197 | 1,166 | 1,197 | +0.08% | 73,800 | 499億6936万 | +1.87% | 17.32 | 1.68 |
| 12/07 | 1,190 | 1,206 | 1,190 | 1,196 | +0.34% | 36,600 | 499億2762万 | +1.96% | 17.3 | 1.68 |
| 12/06 | 1,191 | 1,197 | 1,179 | 1,192 | -1.49% | 64,100 | 497億6064万 | +1.79% | 17.25 | 1.67 |
| 12/05 | 1,211 | 1,213 | 1,202 | 1,210 | 0% | 60,500 | 505億1206万 | +3.51% | 17.51 | 1.7 |
| 12/04 | 1,200 | 1,215 | 1,197 | 1,210 | +0.75% | 53,600 | 505億1206万 | +3.77% | 17.51 | 1.7 |
| 12/01 | 1,211 | 1,220 | 1,200 | 1,201 | -1.8% | 48,700 | 501億3635万 | +3.18% | 17.38 | 1.68 |
| 11/30 | 1,210 | 1,226 | 1,206 | 1,223 | +1.16% | 107,700 | 510億5475万 | +5.34% | 17.7 | 1.71 |
| 11/29 | 1,233 | 1,233 | 1,207 | 1,209 | -0.82% | 28,500 | 504億7031万 | +4.49% | 17.49 | 1.69 |
| 11/28 | 1,218 | 1,223 | 1,203 | 1,219 | +0.99% | 55,100 | 508億8777万 | +5.63% | 17.64 | 1.71 |
| 11/27 | 1,196 | 1,209 | 1,186 | 1,207 | +1.77% | 54,000 | 503億8682万 | +4.96% | 17.46 | 1.69 |
| 11/24 | 1,156 | 1,191 | 1,151 | 1,186 | +1.37% | 63,100 | 495億1016万 | +3.49% | 17.16 | 1.66 |
| 11/22 | 1,180 | 1,180 | 1,163 | 1,170 | 0% | 35,000 | 488億4224万 | +2.36% | 16.93 | 1.64 |
| 11/21 | 1,141 | 1,175 | 1,140 | 1,170 | +3.36% | 47,900 | 488億4224万 | +2.54% | 16.93 | 1.64 |
| 11/20 | 1,122 | 1,138 | 1,122 | 1,132 | -0.09% | 29,000 | 472億5591万 | -0.61% | 16.38 | 1.59 |
| 11/17 | 1,157 | 1,159 | 1,130 | 1,133 | -2.07% | 40,900 | 472億9765万 | -0.53% | 16.39 | 1.59 |
| 11/16 | 1,131 | 1,160 | 1,122 | 1,157 | +1.67% | 47,800 | 482億9954万 | +1.67% | 16.74 | 1.62 |
| 11/15 | 1,156 | 1,156 | 1,123 | 1,138 | -0.96% | 78,900 | 475億638万 | +0.18% | 16.47 | 1.6 |
| 11/14 | 1,138 | 1,157 | 1,134 | 1,149 | -0.43% | 42,800 | 479億6558万 | +1.32% | 16.62 | 1.61 |
| 11/13 | 1,101 | 1,163 | 1,101 | 1,154 | 0% | 71,200 | 481億7431万 | +2.03% | 16.7 | 1.62 |
| 11/10 | 1,140 | 1,165 | 1,140 | 1,154 | -0.86% | 44,700 | 481億7431万 | +2.3% | 16.7 | 1.62 |
| 11/09 | 1,169 | 1,178 | 1,146 | 1,164 | +0.09% | 63,800 | 485億9176万 | +3.47% | 16.84 | 1.63 |
| 11/08 | 1,155 | 1,167 | 1,146 | 1,163 | +1.04% | 51,800 | 485億5002万 | +3.75% | 16.83 | 1.63 |
| 11/07 | 1,137 | 1,152 | 1,133 | 1,151 | +0.26% | 43,700 | 480億4907万 | +3.14% | 16.65 | 1.61 |
| 11/06 | 1,141 | 1,152 | 1,141 | 1,148 | -0.17% | 40,500 | 479億2383万 | +3.14% | 16.61 | 1.61 |
| 11/02 | 1,150 | 1,152 | 1,132 | 1,150 | +0.61% | 50,700 | 480億733万 | +3.7% | 16.64 | 1.61 |
| 11/01 | 1,150 | 1,150 | 1,133 | 1,143 | -0.17% | 58,000 | 477億1511万 | +3.44% | 16.54 | 1.6 |
