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 | 1,361 | 1,372 | 1,355 | 1,366 | +0.74% | 34,100 | 676億1785万 | -4.68% | 14.46 | 0.94 |
| 03/29 | 1,357 | 1,370 | 1,338 | 1,356 | +0.3% | 47,900 | 671億2284万 | -5.7% | 14.35 | 0.93 |
| 03/28 | 1,328 | 1,352 | 1,320 | 1,352 | -2.8% | 52,200 | 669億2484万 | -6.37% | 14.31 | 0.93 |
| 03/27 | 1,379 | 1,391 | 1,367 | 1,391 | +2.88% | 100,100 | 688億5537万 | -4% | 14.73 | 0.96 |
| 03/26 | 1,349 | 1,352 | 1,318 | 1,352 | -0.22% | 68,000 | 669億2484万 | -6.95% | 14.31 | 0.93 |
| 03/23 | 1,370 | 1,370 | 1,348 | 1,355 | -3.01% | 88,800 | 670億7334万 | -7% | 14.34 | 0.93 |
| 03/22 | 1,389 | 1,401 | 1,387 | 1,397 | +0.22% | 37,500 | 691億5237万 | -4.32% | 14.79 | 0.96 |
| 03/20 | 1,389 | 1,394 | 1,367 | 1,394 | -0.14% | 55,700 | 690億387万 | -4.46% | 14.76 | 0.96 |
| 03/19 | 1,414 | 1,414 | 1,390 | 1,396 | -1.34% | 39,800 | 691億287万 | -4.45% | 14.78 | 0.96 |
| 03/16 | 1,427 | 1,433 | 1,409 | 1,415 | -1.19% | 65,700 | 700億4338万 | -3.28% | 14.98 | 0.98 |
| 03/15 | 1,429 | 1,435 | 1,416 | 1,432 | -1.1% | 48,500 | 708億8489万 | -2.25% | 15.16 | 0.99 |
| 03/14 | 1,441 | 1,449 | 1,430 | 1,448 | -0.62% | 32,100 | 716億7690万 | -1.23% | 15.33 | 1 |
| 03/13 | 1,437 | 1,459 | 1,425 | 1,457 | +0.76% | 54,700 | 721億2241万 | -0.61% | 15.42 | 1 |
| 03/12 | 1,462 | 1,466 | 1,440 | 1,446 | -0.55% | 51,000 | 715億7790万 | -1.57% | 15.31 | 1 |
| 03/09 | 1,453 | 1,473 | 1,448 | 1,454 | +1.32% | 80,700 | 719億7391万 | -1.36% | 15.39 | 1 |
| 03/08 | 1,459 | 1,460 | 1,431 | 1,435 | -0.97% | 56,200 | 710億3339万 | -2.91% | 15.19 | 0.99 |
| 03/07 | 1,469 | 1,470 | 1,446 | 1,449 | -2.09% | 40,000 | 717億2640万 | -2.23% | 15.34 | 1 |
| 03/06 | 1,466 | 1,504 | 1,466 | 1,480 | +1.44% | 53,000 | 732億6092万 | -0.4% | 15.67 | 1.02 |
| 03/05 | 1,469 | 1,469 | 1,450 | 1,459 | -0.68% | 57,600 | 722億2141万 | -2.08% | 15.44 | 1.01 |
| 03/02 | 1,450 | 1,483 | 1,450 | 1,469 | -0.2% | 42,800 | 727億1641万 | -1.74% | 15.55 | 1.01 |
| 03/01 | 1,494 | 1,498 | 1,465 | 1,472 | -1.47% | 84,400 | 728億6492万 | -1.87% | 15.58 | 1.01 |
| 02/28 | 1,523 | 1,533 | 1,492 | 1,494 | -1.58% | 41,900 | 739億5393万 | -0.73% | 15.82 | 1.03 |
| 02/27 | 1,530 | 1,534 | 1,499 | 1,518 | -0.2% | 46,100 | 751億4195万 | +0.53% | 16.07 | 1.05 |
| 02/26 | 1,530 | 1,536 | 1,517 | 1,521 | +0.53% | 21,300 | 752億9045万 | +0.46% | 16.1 | 1.05 |
| 02/23 | 1,500 | 1,514 | 1,500 | 1,513 | +1.07% | 20,200 | 748億9444万 | -0.33% | 16.02 | 1.04 |
| 02/22 | 1,504 | 1,504 | 1,492 | 1,497 | -0.33% | 23,400 | 741億243万 | -1.64% | 15.85 | 1.03 |
| 02/21 | 1,490 | 1,524 | 1,490 | 1,502 | +0.87% | 20,500 | 743億4994万 | -1.64% | 15.9 | 1.04 |
| 02/20 | 1,491 | 1,492 | 1,464 | 1,489 | -0.13% | 33,900 | 737億643万 | -2.81% | 15.76 | 1.03 |
| 02/19 | 1,471 | 1,491 | 1,457 | 1,491 | +3.18% | 21,400 | 738億543万 | -2.99% | 15.78 | 1.03 |
| 02/16 | 1,432 | 1,464 | 1,431 | 1,445 | +2.05% | 50,900 | 715億2840万 | -6.23% | 15.3 | 1 |
| 02/15 | 1,408 | 1,435 | 1,398 | 1,416 | +2.09% | 59,000 | 700億9288万 | -8.47% | 14.99 | 0.98 |
| 02/14 | 1,432 | 1,438 | 1,382 | 1,387 | -3.01% | 69,500 | 686億5736万 | -10.8% | 14.68 | 0.96 |
| 02/13 | 1,462 | 1,462 | 1,430 | 1,430 | -1.31% | 45,800 | 707億8589万 | -8.63% | 15.14 | 0.99 |
| 02/09 | 1,447 | 1,455 | 1,434 | 1,449 | -1.09% | 46,600 | 717億2640万 | -7.88% | 15.34 | 1 |
| 02/08 | 1,467 | 1,491 | 1,461 | 1,465 | +0.21% | 44,200 | 725億1841万 | -7.34% | 15.51 | 1.01 |
| 02/07 | 1,484 | 1,532 | 1,462 | 1,462 | +0.55% | 70,800 | 723億6991万 | -7.88% | 15.48 | 1.01 |
| 02/06 | 1,480 | 1,484 | 1,424 | 1,454 | -4.91% | 124,100 | 719億7391万 | -8.73% | 15.39 | 1 |
| 02/05 | 1,558 | 1,559 | 1,522 | 1,529 | -3.23% | 65,400 | 756億8645万 | -4.44% | 16.19 | 1.05 |
| 02/02 | 1,547 | 1,584 | 1,541 | 1,580 | +2.07% | 56,000 | 782億1098万 | -1.43% | 16.73 | 1.09 |
| 02/01 | 1,527 | 1,548 | 1,521 | 1,548 | +1.91% | 33,200 | 766億2696万 | -3.49% | 16.39 | 1.07 |
| 01/31 | 1,555 | 1,555 | 1,504 | 1,519 | -2.75% | 122,600 | 751億9145万 | -5.36% | 16.08 | 1.05 |
| 01/30 | 1,588 | 1,588 | 1,555 | 1,562 | -1.08% | 65,600 | 773億1997万 | -2.86% | 16.54 | 1.08 |
| 01/29 | 1,601 | 1,601 | 1,576 | 1,579 | -1% | 44,400 | 781億6148万 | -1.74% | 16.72 | 1.09 |
| 01/26 | 1,586 | 1,609 | 1,586 | 1,595 | +0.69% | 43,700 | 789億5349万 | -0.75% | 16.88 | 1.1 |
| 01/25 | 1,605 | 1,605 | 1,584 | 1,584 | -1.31% | 40,400 | 784億899万 | -1.31% | 16.77 | 1.09 |
| 01/24 | 1,610 | 1,615 | 1,604 | 1,605 | -0.62% | 27,900 | 794億4850万 | +0.06% | 16.99 | 1.11 |
| 01/23 | 1,616 | 1,624 | 1,612 | 1,615 | +0.31% | 20,700 | 799億4351万 | +0.81% | 17.1 | 1.11 |
| 01/22 | 1,625 | 1,625 | 1,605 | 1,610 | -0.68% | 41,500 | 796億9600万 | +0.63% | 17.04 | 1.11 |
| 01/19 | 1,617 | 1,630 | 1,616 | 1,621 | +0.75% | 36,200 | 802億4051万 | +1.38% | 17.16 | 1.12 |
| 01/18 | 1,634 | 1,639 | 1,609 | 1,609 | -1.05% | 42,700 | 796億4650万 | +0.69% | 17.03 | 1.11 |
| 01/17 | 1,633 | 1,639 | 1,618 | 1,626 | -0.91% | 38,700 | 804億8801万 | +1.88% | 17.21 | 1.12 |
| 01/16 | 1,594 | 1,648 | 1,594 | 1,641 | +2.95% | 57,500 | 812億3052万 | +2.88% | 17.37 | 1.13 |
| 01/15 | 1,600 | 1,616 | 1,592 | 1,594 | -0.56% | 29,900 | 789億399万 | +0.19% | 16.87 | 1.1 |
| 01/12 | 1,595 | 1,616 | 1,595 | 1,603 | 0% | 26,100 | 793億4950万 | +0.82% | 16.97 | 1.11 |
| 01/11 | 1,615 | 1,615 | 1,598 | 1,603 | -0.87% | 41,200 | 793億4950万 | +0.88% | 16.97 | 1.11 |
| 01/10 | 1,633 | 1,633 | 1,616 | 1,617 | -0.8% | 38,600 | 800億4251万 | +1.89% | 17.12 | 1.11 |
| 01/09 | 1,645 | 1,648 | 1,622 | 1,630 | -0.18% | 34,000 | 806億8602万 | +2.84% | 17.26 | 1.12 |
| 01/05 | 1,642 | 1,645 | 1,606 | 1,633 | -0.43% | 47,800 | 808億3452万 | +3.09% | 17.29 | 1.13 |
| 01/04 | 1,642 | 1,644 | 1,624 | 1,640 | +1.61% | 47,500 | 811億8102万 | +3.73% | 17.36 | 1.13 |
| 2017 |
| 12/29 | 1,617 | 1,623 | 1,612 | 1,614 | -0.19% | 22,700 | 798億9401万 | +2.22% | 17.09 | 1.11 |
| 12/28 | 1,600 | 1,623 | 1,600 | 1,617 | +0.12% | 31,800 | 800億4251万 | +2.54% | 17.12 | 1.11 |
| 12/27 | 1,600 | 1,623 | 1,600 | 1,615 | +0.06% | 39,300 | 799億4351万 | +2.54% | 17.1 | 1.11 |
| 12/26 | 1,607 | 1,624 | 1,604 | 1,614 | +0.5% | 29,900 | 798億9401万 | +2.61% | 17.09 | 1.11 |
| 12/25 | 1,587 | 1,608 | 1,581 | 1,606 | +1.65% | 38,400 | 794億9800万 | +2.29% | 17 | 1.11 |
| 12/22 | 1,578 | 1,589 | 1,577 | 1,580 | -0.06% | 27,300 | 782億1098万 | +0.89% | 16.73 | 1.09 |
| 12/21 | 1,551 | 1,583 | 1,547 | 1,581 | +1.93% | 45,300 | 782億6048万 | +1.09% | 16.74 | 1.09 |
| 12/20 | 1,544 | 1,562 | 1,544 | 1,551 | -0.51% | 38,100 | 767億7547万 | -0.64% | 16.42 | 1.07 |
| 12/19 | 1,566 | 1,573 | 1,556 | 1,559 | 0% | 34,200 | 771億7147万 | -0.19% | 16.5 | 1.07 |
| 12/18 | 1,558 | 1,570 | 1,558 | 1,559 | +0.45% | 23,900 | 771億7147万 | -0.26% | 16.5 | 1.07 |
| 12/15 | 1,560 | 1,563 | 1,545 | 1,552 | -0.89% | 32,200 | 768億2497万 | -0.89% | 16.43 | 1.07 |
| 12/14 | 1,562 | 1,572 | 1,562 | 1,566 | +0.26% | 21,200 | 775億1798万 | -0.19% | 16.58 | 1.08 |
| 12/13 | 1,576 | 1,578 | 1,560 | 1,562 | -0.7% | 49,700 | 773億1997万 | -0.57% | 16.54 | 1.08 |
| 12/12 | 1,596 | 1,600 | 1,572 | 1,573 | -1.44% | 47,500 | 778億6448万 | 0% | 16.65 | 1.08 |
| 12/11 | 1,583 | 1,596 | 1,571 | 1,596 | +1.01% | 46,200 | 790億299万 | +1.33% | 16.9 | 1.1 |
| 12/08 | 1,565 | 1,584 | 1,565 | 1,580 | -0.06% | 56,100 | 782億1098万 | +0.25% | 16.73 | 1.09 |
| 12/07 | 1,560 | 1,584 | 1,550 | 1,581 | +2.13% | 41,400 | 782億6048万 | +0.25% | 16.74 | 1.09 |
| 12/06 | 1,571 | 1,571 | 1,548 | 1,548 | -2.09% | 37,500 | 766億2696万 | -1.9% | 16.39 | 1.07 |
| 12/05 | 1,552 | 1,581 | 1,545 | 1,581 | +1.61% | 52,000 | 782億6048万 | 0% | 16.74 | 1.09 |
| 12/04 | 1,567 | 1,570 | 1,553 | 1,556 | -0.45% | 32,100 | 770億2297万 | -1.64% | 16.47 | 1.07 |
| 12/01 | 1,582 | 1,582 | 1,550 | 1,563 | -0.64% | 35,200 | 773億6947万 | -1.33% | 16.55 | 1.08 |
| 11/30 | 1,583 | 1,584 | 1,561 | 1,573 | -1.75% | 43,900 | 778億6448万 | -0.82% | 16.65 | 1.08 |
| 11/29 | 1,584 | 1,602 | 1,581 | 1,601 | +2.04% | 30,000 | 792億5050万 | +0.82% | 16.95 | 1.1 |
| 11/28 | 1,582 | 1,585 | 1,565 | 1,569 | -0.06% | 26,900 | 776億6648万 | -1.13% | 16.61 | 1.08 |
| 11/27 | 1,593 | 1,594 | 1,565 | 1,570 | -0.06% | 17,300 | 777億1598万 | -1.07% | 16.62 | 1.08 |
| 11/24 | 1,573 | 1,575 | 1,560 | 1,571 | -0.13% | 19,200 | 777億6548万 | -1.01% | 16.63 | 1.08 |
| 11/22 | 1,562 | 1,580 | 1,559 | 1,573 | +0.45% | 27,500 | 778億6448万 | -0.88% | 16.65 | 1.08 |
| 11/21 | 1,562 | 1,573 | 1,559 | 1,566 | +1.69% | 28,900 | 775億1798万 | -1.39% | 16.58 | 1.08 |
| 11/20 | 1,512 | 1,549 | 1,512 | 1,540 | +2.12% | 37,700 | 762億3096万 | -3.08% | 16.3 | 1.06 |
| 11/17 | 1,524 | 1,542 | 1,505 | 1,508 | -1.18% | 49,600 | 746億4694万 | -5.28% | 15.96 | 1.04 |
| 11/16 | 1,512 | 1,536 | 1,505 | 1,526 | +1.06% | 24,500 | 755億3795万 | -4.27% | 16.15 | 1.05 |
| 11/15 | 1,565 | 1,565 | 1,510 | 1,510 | -3.94% | 58,200 | 747億4594万 | -5.33% | 15.98 | 1.04 |
| 11/14 | 1,581 | 1,589 | 1,572 | 1,572 | -1.07% | 26,200 | 778億1498万 | -1.57% | 16.64 | 1.08 |
| 11/13 | 1,601 | 1,603 | 1,583 | 1,589 | -1.55% | 36,800 | 786億5649万 | -0.44% | 16.82 | 1.1 |
| 11/10 | 1,602 | 1,619 | 1,602 | 1,614 | -0.8% | 25,500 | 798億9401万 | +1.25% | 17.09 | 1.11 |
| 11/09 | 1,630 | 1,648 | 1,604 | 1,627 | +0.18% | 76,700 | 805億3751万 | +2.26% | 17.22 | 1.12 |
| 11/08 | 1,611 | 1,629 | 1,606 | 1,624 | +0.62% | 36,400 | 803億8901万 | +2.33% | 17.19 | 1.12 |
| 11/07 | 1,600 | 1,617 | 1,595 | 1,614 | -0.43% | 47,100 | 798億9401万 | +1.83% | 17.09 | 1.11 |
| 11/06 | 1,611 | 1,622 | 1,597 | 1,621 | -0.06% | 72,900 | 802億4051万 | +2.47% | 17.16 | 1.12 |
| 11/02 | 1,599 | 1,626 | 1,584 | 1,622 | +0.62% | 73,100 | 802億9001万 | +2.59% | 17.17 | 1.12 |
| 11/01 | 1,603 | 1,616 | 1,565 | 1,612 | +0.62% | 85,700 | 797億9500万 | +2.15% | 17.06 | 1.11 |
