株価チャート
2017/10/31～2018/03/30
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 | 1,231 | 1,235 | 1,184 | 1,195 | -2.92% | 6,900 | 54億737万 | +5.01% | 209.3 | 1.89 |
| 03/29 | 1,228 | 1,244 | 1,223 | 1,231 | +0.24% | 2,800 | 55億7027万 | +9.13% | 215.6 | 1.94 |
| 03/28 | 1,271 | 1,271 | 1,210 | 1,228 | -0.97% | 16,100 | 55億5670万 | +9.94% | 215.08 | 1.94 |
| 03/27 | 1,190 | 1,266 | 1,175 | 1,240 | +5.08% | 9,900 | 56億1100万 | +12.22% | 217.18 | 1.96 |
| 03/26 | 1,121 | 1,193 | 1,121 | 1,180 | +2.52% | 12,400 | 53億3950万 | +8.06% | 206.67 | 1.86 |
| 03/23 | 1,109 | 1,169 | 1,081 | 1,151 | -1.54% | 28,100 | 52億827万 | +6.38% | 201.59 | 1.82 |
| 03/22 | 1,161 | 1,187 | 1,158 | 1,169 | -0.34% | 7,800 | 52億8972万 | +9.15% | 204.75 | 1.85 |
| 03/20 | 1,121 | 1,173 | 1,117 | 1,173 | +3.44% | 13,500 | 53億782万 | +10.76% | 205.45 | 1.85 |
| 03/19 | 1,215 | 1,230 | 1,125 | 1,134 | -5.89% | 30,900 | 51億3135万 | +8.31% | 198.61 | 1.79 |
| 03/16 | 1,194 | 1,213 | 1,189 | 1,205 | -1.15% | 20,400 | 54億5262万 | +15.98% | 211.05 | 1.9 |
| 03/15 | 1,193 | 1,219 | 1,182 | 1,219 | +3.13% | 25,700 | 55億1597万 | +18.58% | 213.5 | 1.92 |
| 03/14 | 1,220 | 1,223 | 1,182 | 1,182 | -4.06% | 25,200 | 53億4855万 | +16.34% | 207.02 | 1.87 |
| 03/13 | 1,280 | 1,280 | 1,213 | 1,232 | -3.98% | 41,500 | 55億7480万 | +22.34% | 215.78 | 1.94 |
| 03/12 | 1,461 | 1,461 | 1,264 | 1,283 | -4.33% | 91,200 | 58億557万 | +28.69% | 224.71 | 2.03 |
| 03/09 | 1,586 | 1,650 | 1,286 | 1,341 | -5.3% | 440,400 | 60億6802万 | +36.28% | 234.87 | 2.12 |
| 03/08 | 1,416 | 1,416 | 1,416 | 1,416 | +26.88% | 21,200 | 64億740万 | +45.98% | 248.01 | 2.24 |
| 03/07 | 1,116 | 1,116 | 1,116 | 1,116 | +15.53% | 37,400 | 50億4990万 | +17.1% | 195.46 | 1.76 |
| 03/06 | 952 | 996 | 952 | 966 | +1.68% | 1,100 | 43億7115万 | +1.9% | 169.19 | 1.52 |
| 03/05 | 990 | 990 | 946 | 950 | -3.94% | 1,400 | 42億9875万 | +0.21% | 166.39 | 1.5 |
| 03/02 | 996 | 996 | 989 | 989 | -0.7% | 1,200 | 44億7522万 | +4.11% | 173.22 | 1.56 |
| 03/01 | 961 | 996 | 960 | 996 | +3.64% | 6,900 | 45億690万 | +4.73% | 174.44 | 1.57 |
| 02/28 | 950 | 963 | 950 | 961 | +1.16% | 600 | 43億4852万 | +1.05% | 168.31 | 1.52 |
| 02/27 | 940 | 970 | 940 | 950 | -2.06% | 2,000 | 42億9875万 | -0.31% | 166.39 | 1.5 |
| 02/26 | 970 | 970 | 970 | 970 | -0.41% | 700 | 43億8925万 | +1.57% | 169.89 | 1.53 |
| 02/23 | 931 | 974 | 931 | 974 | +2.96% | 3,500 | 44億735万 | +1.78% | 170.59 | 1.54 |
| 02/21 | 946 | 974 | 946 | 946 | +0.11% | 3,400 | 42億8065万 | -1.25% | 165.69 | 1.49 |
| 02/20 | 940 | 945 | 940 | 945 | +0.75% | 700 | 42億7612万 | -1.66% | 165.51 | 1.49 |
| 02/19 | 917 | 940 | 916 | 938 | +2.07% | 1,500 | 42億4445万 | -2.7% | 164.29 | 1.48 |
| 02/16 | 933 | 940 | 919 | 919 | -0.33% | 2,100 | 41億5847万 | -5.06% | 160.96 | 1.45 |
| 02/15 | 863 | 924 | 863 | 922 | +5.25% | 3,300 | 41億7205万 | -5.14% | 161.48 | 1.46 |
| 02/14 | 908 | 908 | 863 | 876 | -0.23% | 1,400 | 39億6390万 | -10.25% | 153.43 | 1.38 |
| 02/13 | 872 | 889 | 872 | 878 | +0.92% | 1,500 | 39億7295万 | -10.59% | 153.78 | 1.39 |
| 02/09 | 891 | 891 | 850 | 870 | -5.54% | 4,500 | 39億3675万 | -11.94% | 152.38 | 1.37 |
| 02/08 | 929 | 929 | 920 | 921 | -0.86% | 3,400 | 41億6752万 | -7.25% | 161.31 | 1.45 |
| 02/07 | 959 | 959 | 923 | 929 | +0.65% | 4,200 | 42億372万 | -6.73% | 162.71 | 1.47 |
| 02/06 | 941 | 941 | 920 | 923 | -3.85% | 4,100 | 41億7657万 | -7.52% | 161.66 | 1.46 |
| 02/05 | 974 | 974 | 960 | 960 | -1.44% | 1,000 | 43億4400万 | -4.1% | 168.14 | 1.52 |
| 02/02 | 977 | 980 | 974 | 974 | 0% | 1,900 | 44億735万 | -2.79% | 170.59 | 1.54 |
| 02/01 | 981 | 981 | 974 | 974 | -2.11% | 1,200 | 44億735万 | -2.89% | 170.59 | 1.54 |
| 01/31 | 992 | 1,000 | 992 | 995 | +1.22% | 700 | 45億237万 | -0.9% | 174.27 | 1.57 |
| 01/30 | 982 | 983 | 982 | 983 | +0.1% | 200 | 44億4807万 | -2.09% | 172.17 | 1.55 |
| 01/29 | 982 | 982 | 970 | 982 | 0% | 2,700 | 44億4355万 | -2.19% | 171.99 | 1.55 |
| 01/26 | 998 | 998 | 980 | 982 | -1.8% | 2,500 | 44億4355万 | -2.29% | 171.99 | 1.55 |
| 01/25 | 1,000 | 1,011 | 1,000 | 1,000 | +0.1% | 1,300 | 45億2500万 | -0.4% | 175.15 | 1.58 |
| 01/24 | 1,000 | 1,000 | 999 | 999 | -0.3% | 2,000 | 45億2047万 | -0.5% | 174.97 | 1.58 |
| 01/23 | 1,002 | 1,002 | 1,002 | 1,002 | -1.18% | 400 | 45億3405万 | -0.2% | 175.5 | 1.58 |
| 01/22 | 1,004 | 1,019 | 1,001 | 1,014 | +0.9% | 2,800 | 45億8835万 | +1.1% | 177.6 | 1.6 |
| 01/19 | 1,001 | 1,021 | 1,001 | 1,005 | -0.69% | 4,000 | 45億4762万 | +0.3% | 176.02 | 1.59 |
| 01/18 | 1,012 | 1,012 | 1,012 | 1,012 | +0.1% | 300 | 45億7930万 | +1.1% | 177.25 | 1.6 |
| 01/17 | 1,033 | 1,033 | 1,011 | 1,011 | 0% | 2,300 | 45億7477万 | +1% | 177.07 | 1.6 |
| 01/16 | 1,014 | 1,034 | 1,011 | 1,011 | 0% | 2,200 | 45億7477万 | +1.1% | 177.07 | 1.6 |
| 01/15 | 1,019 | 1,019 | 1,011 | 1,011 | -2.79% | 4,500 | 45億7477万 | +1.2% | 177.07 | 1.6 |
| 01/12 | 1,028 | 1,040 | 1,028 | 1,040 | +2.56% | 3,600 | 47億600万 | +4.21% | 182.15 | 1.64 |
| 01/11 | 1,013 | 1,014 | 1,011 | 1,014 | -1.46% | 6,600 | 45億8835万 | +1.81% | 177.6 | 1.6 |
| 01/10 | 1,022 | 1,031 | 1,011 | 1,029 | -0.48% | 2,000 | 46億5622万 | +3.42% | 180.22 | 1.62 |
| 01/09 | 1,025 | 1,039 | 1,003 | 1,034 | +1.47% | 6,600 | 46億7885万 | +4.23% | 181.1 | 1.63 |
| 01/05 | 999 | 1,020 | 998 | 1,019 | +2.21% | 14,300 | 46億1097万 | +2.93% | 178.47 | 1.61 |
| 01/04 | 999 | 999 | 994 | 997 | +0.2% | 3,900 | 45億1142万 | +0.81% | 174.62 | 1.57 |
| 2017 |
| 12/29 | 995 | 995 | 995 | 995 | +0.1% | 2,400 | 45億237万 | +0.61% | 174.27 | 1.57 |
| 12/28 | 993 | 994 | 983 | 994 | +0.1% | 1,200 | 44億9785万 | +0.61% | 174.09 | 1.57 |
| 12/27 | 994 | 994 | 993 | 993 | +0.2% | 800 | 44億9332万 | +0.61% | 173.92 | 1.57 |
| 12/26 | 990 | 994 | 990 | 991 | +1.12% | 1,700 | 44億8427万 | +0.71% | 173.57 | 1.56 |
| 12/25 | 971 | 980 | 971 | 980 | -1.71% | 8,200 | 44億3450万 | -0.41% | 171.64 | 1.55 |
| 12/22 | 997 | 997 | 992 | 997 | +0.2% | 400 | 45億1142万 | +1.42% | 174.62 | 1.57 |
| 12/21 | 995 | 995 | 995 | 995 | +0.2% | 600 | 45億237万 | +1.32% | 174.27 | 1.57 |
| 12/20 | 993 | 993 | 993 | 993 | -0.2% | 400 | 44億9332万 | +1.22% | 173.92 | 1.57 |
| 12/19 | 988 | 995 | 988 | 995 | +1.43% | 3,600 | 45億237万 | +1.32% | 174.27 | 1.57 |
| 12/18 | 982 | 987 | 981 | 981 | -0.71% | 800 | 44億3902万 | 0% | 171.82 | 1.55 |
| 12/15 | 988 | 988 | 988 | 988 | 0% | 2,300 | 44億7070万 | +0.71% | 173.04 | 1.56 |
| 12/14 | 988 | 988 | 988 | 988 | -0.2% | 200 | 44億7070万 | +0.71% | 173.04 | 1.56 |
| 12/13 | 989 | 990 | 982 | 990 | +0.92% | 1,000 | 44億7975万 | +1.02% | 173.39 | 1.56 |
| 12/12 | 985 | 985 | 981 | 981 | -1.21% | 1,900 | 44億3902万 | +0.2% | 171.82 | 1.55 |
| 12/11 | 993 | 993 | 993 | 993 | -0.2% | 600 | 44億9332万 | +1.53% | 173.92 | 1.57 |
| 12/08 | 985 | 995 | 985 | 995 | +1.02% | 1,300 | 45億237万 | +1.95% | 174.27 | 1.57 |
| 12/07 | 989 | 990 | 985 | 985 | -0.1% | 2,300 | 44億5712万 | +1.03% | 172.52 | 1.55 |
| 12/06 | 986 | 999 | 986 | 986 | -1.3% | 900 | 44億6165万 | +1.23% | 172.69 | 1.56 |
| 12/05 | 989 | 999 | 989 | 999 | +1.52% | 1,300 | 45億2047万 | +2.78% | 174.97 | 1.58 |
| 12/04 | 986 | 986 | 982 | 984 | +0.1% | 2,900 | 44億5260万 | +1.44% | 172.34 | 1.55 |
| 12/01 | 962 | 983 | 962 | 983 | +1.65% | 700 | 44億4807万 | +1.44% | 172.17 | 1.55 |
| 11/30 | 967 | 967 | 967 | 967 | -1.93% | 200 | 43億7567万 | -0.1% | 169.37 | 1.53 |
| 11/29 | 968 | 986 | 968 | 986 | -0.2% | 800 | 44億6165万 | +1.86% | 172.69 | 1.56 |
| 11/28 | 990 | 993 | 978 | 988 | -0.2% | 1,100 | 44億7070万 | +2.28% | 173.04 | 1.56 |
| 11/27 | 990 | 992 | 972 | 990 | 0% | 2,500 | 44億7975万 | +2.7% | 173.39 | 1.56 |
| 11/24 | 956 | 1,020 | 956 | 990 | +4.65% | 14,700 | 44億7975万 | +2.91% | 173.39 | 1.56 |
| 11/22 | 940 | 946 | 939 | 946 | +0.64% | 2,100 | 42億8065万 | -1.56% | 165.69 | 1.49 |
| 11/21 | 940 | 948 | 939 | 940 | -2.99% | 9,200 | 42億5350万 | -2.29% | 164.64 | 1.48 |
| 11/20 | 969 | 969 | 969 | 969 | +0.1% | 600 | 43億8472万 | +0.62% | 169.72 | 1.53 |
| 11/17 | 991 | 991 | 968 | 968 | -1.02% | 900 | 43億8020万 | +0.62% | 169.54 | 1.53 |
| 11/16 | 969 | 978 | 964 | 978 | +0.82% | 1,600 | 44億2545万 | +1.66% | 171.29 | 1.54 |
| 11/15 | 970 | 970 | 970 | 970 | -2.81% | 500 | 43億8925万 | +0.73% | 169.89 | 1.53 |
| 11/14 | 980 | 998 | 969 | 998 | +1.73% | 2,800 | 45億1595万 | +3.53% | 174.8 | 1.58 |
| 11/13 | 982 | 990 | 981 | 981 | -0.1% | 3,400 | 44億3902万 | +1.76% | 171.82 | 1.55 |
| 11/10 | 960 | 982 | 960 | 982 | -0.3% | 1,000 | 44億4355万 | +1.76% | 171.99 | 1.55 |
| 11/09 | 969 | 987 | 968 | 985 | +2.07% | 3,300 | 44億5712万 | +1.97% | 172.52 | 1.55 |
| 11/08 | 962 | 965 | 962 | 965 | +0.73% | 1,000 | 43億6662万 | -0.1% | 169.02 | 1.52 |
| 11/07 | 955 | 966 | 955 | 958 | +0.31% | 1,900 | 43億3495万 | -0.93% | 167.79 | 1.51 |
| 11/06 | 955 | 956 | 955 | 955 | -0.1% | 2,400 | 43億2137万 | -1.44% | 167.26 | 1.51 |
| 11/02 | 955 | 965 | 955 | 956 | 0% | 2,100 | 43億2590万 | -1.54% | 167.44 | 1.51 |
| 11/01 | 962 | 962 | 956 | 956 | -0.62% | 1,100 | 43億2590万 | -1.65% | 167.44 | 1.51 |
| 10/31 | 956 | 962 | 956 | 962 | +0.63% | 600 | 43億5305万 | -1.03% | 168.49 | 1.52 |
