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 | 857 | 857 | 843 | 850 | -0.23% | 305,700 | 624億7621万 | -0.7% | 35.97 | 1.02 |
| 03/29 | 867 | 875 | 840 | 852 | +0.71% | 431,100 | 626億2321万 | -0.23% | 36.06 | 1.02 |
| 03/28 | 832 | 847 | 827 | 846 | -0.82% | 303,700 | 621億8220万 | -0.59% | 35.8 | 1.01 |
| 03/27 | 833 | 854 | 832 | 853 | +4.28% | 359,800 | 626億9671万 | +0.59% | 36.1 | 1.02 |
| 03/26 | 818 | 820 | 790 | 818 | -0.85% | 391,600 | 601億2416万 | -3.2% | 34.62 | 0.98 |
| 03/23 | 853 | 858 | 819 | 825 | -6.25% | 374,800 | 606億3867万 | -2.02% | 34.91 | 0.99 |
| 03/22 | 867 | 886 | 863 | 880 | +1.85% | 338,000 | 646億8125万 | +4.89% | 37.24 | 1.06 |
| 03/20 | 861 | 872 | 854 | 864 | -0.58% | 307,400 | 635億523万 | +3.72% | 36.56 | 1.04 |
| 03/19 | 860 | 876 | 852 | 869 | +0.46% | 432,700 | 638億7273万 | +5.21% | 36.77 | 1.04 |
| 03/16 | 880 | 882 | 859 | 865 | -1.7% | 359,000 | 635億7873万 | +5.36% | 36.61 | 1.04 |
| 03/15 | 889 | 889 | 856 | 880 | -1.01% | 272,300 | 646億8125万 | +7.58% | 37.24 | 1.06 |
| 03/14 | 887 | 895 | 877 | 889 | -0.34% | 277,800 | 653億4276万 | +9.35% | 37.62 | 1.07 |
| 03/13 | 866 | 892 | 860 | 892 | +2.06% | 490,500 | 655億6327万 | +10.26% | 37.75 | 1.07 |
| 03/12 | 880 | 891 | 864 | 874 | +1.04% | 326,100 | 642億4024万 | +8.3% | 36.99 | 1.05 |
| 03/09 | 876 | 876 | 848 | 865 | -0.12% | 480,700 | 635億7873万 | +7.32% | 36.61 | 1.04 |
| 03/08 | 867 | 870 | 851 | 866 | +1.52% | 565,300 | 636億5223万 | +7.31% | 36.65 | 1.04 |
| 03/07 | 849 | 876 | 834 | 853 | +0.83% | 1,015,800 | 626億9671万 | +5.83% | 36.1 | 1.02 |
| 03/06 | 832 | 863 | 817 | 846 | +3.55% | 432,900 | 621億8220万 | +4.83% | 35.8 | 1.01 |
| 03/05 | 862 | 863 | 809 | 817 | -6.41% | 781,300 | 600億5066万 | +1.11% | 34.57 | 0.98 |
| 03/02 | 857 | 887 | 857 | 873 | -0.34% | 1,119,600 | 641億6674万 | +7.64% | 36.94 | 1.05 |
| 03/01 | 894 | 908 | 837 | 876 | +1.39% | 1,436,100 | 643億8724万 | +8.01% | 37.07 | 1.05 |
| 02/28 | 897 | 909 | 852 | 864 | +1.41% | 905,200 | 635億523万 | +6.4% | 36.56 | 1.04 |
| 02/27 | 837 | 862 | 827 | 852 | +4.93% | 729,500 | 626億2321万 | +4.67% | 36.06 | 1.02 |
| 02/26 | 827 | 831 | 802 | 812 | +0.62% | 288,200 | 596億8315万 | -0.37% | 34.36 | 0.97 |
| 02/23 | 806 | 811 | 797 | 807 | +0.37% | 177,100 | 593億1564万 | -1.22% | 34.15 | 0.97 |
| 02/22 | 812 | 822 | 792 | 804 | +2.81% | 706,200 | 590億9514万 | -1.83% | 34.02 | 0.96 |
| 02/21 | 772 | 795 | 765 | 782 | +1.3% | 291,100 | 574億7811万 | -4.87% | 33.09 | 0.94 |
| 02/20 | 777 | 777 | 761 | 772 | -0.77% | 178,800 | 567億4310万 | -6.42% | 32.67 | 0.93 |
| 02/19 | 754 | 780 | 754 | 778 | +3.73% | 171,500 | 571億8410万 | -6.15% | 32.92 | 0.93 |
| 02/16 | 749 | 761 | 748 | 750 | +0.13% | 331,800 | 551億2606万 | -9.86% | 31.74 | 0.9 |
| 02/15 | 729 | 756 | 727 | 749 | +3.88% | 647,000 | 550億5256万 | -10.51% | 31.7 | 0.9 |
| 02/14 | 696 | 738 | 694 | 721 | +4.04% | 1,355,500 | 529億9452万 | -14.27% | 30.51 | 0.86 |
| 02/13 | 767 | 782 | 687 | 693 | -8.45% | 1,533,300 | 509億3648万 | -18.18% | 29.33 | 0.83 |
| 02/09 | 741 | 760 | 725 | 757 | -2.07% | 462,100 | 556億4057万 | -11.36% | 32.04 | 0.91 |
| 02/08 | 773 | 793 | 771 | 773 | +0.52% | 421,600 | 568億1660万 | -10.01% | 32.71 | 0.93 |
| 02/07 | 800 | 815 | 766 | 769 | -1.79% | 435,300 | 565億2259万 | -11% | 32.54 | 0.92 |
| 02/06 | 770 | 784 | 747 | 783 | -5.66% | 654,500 | 575億5161万 | -9.9% | 33.14 | 0.94 |
| 02/05 | 854 | 854 | 810 | 830 | -4.49% | 613,300 | 610億618万 | -4.93% | 35.12 | 1 |
| 02/02 | 860 | 875 | 852 | 869 | -0.69% | 438,900 | 638億7273万 | -0.57% | 36.77 | 1.04 |
| 02/01 | 857 | 876 | 852 | 875 | +2.34% | 343,400 | 643億1374万 | +0.23% | 37.03 | 1.05 |
| 01/31 | 852 | 874 | 851 | 855 | -0.47% | 620,000 | 628億4371万 | -1.72% | 36.18 | 1.03 |
| 01/30 | 884 | 886 | 852 | 859 | -3.27% | 418,800 | 631億3772万 | -0.92% | 36.35 | 1.03 |
| 01/29 | 882 | 901 | 874 | 888 | +0.68% | 338,600 | 652億6926万 | +2.78% | 37.58 | 1.06 |
| 01/26 | 880 | 887 | 870 | 882 | +0.34% | 324,400 | 648億2825万 | +2.8% | 37.32 | 1.06 |
| 01/25 | 900 | 900 | 876 | 879 | -2.66% | 380,300 | 646億775万 | +3.17% | 37.2 | 1.05 |
| 01/24 | 912 | 917 | 897 | 903 | -0.99% | 527,600 | 663億7178万 | +6.74% | 38.21 | 1.08 |
| 01/23 | 885 | 918 | 882 | 912 | +4.83% | 887,200 | 670億3329万 | +8.83% | 38.59 | 1.09 |
| 01/22 | 876 | 889 | 864 | 870 | -0.68% | 306,200 | 639億4623万 | +4.82% | 36.82 | 1.04 |
| 01/19 | 851 | 878 | 847 | 876 | +3.18% | 510,400 | 643億8724万 | +6.18% | 37.07 | 1.05 |
| 01/18 | 870 | 880 | 848 | 849 | -2.08% | 493,000 | 624億270万 | +3.66% | 35.93 | 1.02 |
| 01/17 | 859 | 872 | 854 | 867 | -0.57% | 494,000 | 637億2573万 | +6.51% | 36.69 | 1.04 |
| 01/16 | 855 | 872 | 845 | 872 | +1.87% | 552,900 | 640億9324万 | +7.92% | 36.9 | 1.05 |
| 01/15 | 872 | 873 | 847 | 856 | -1.5% | 378,700 | 629億1721万 | +6.73% | 36.22 | 1.03 |
| 01/12 | 869 | 881 | 865 | 869 | 0% | 782,700 | 638億7273万 | +9.17% | 36.77 | 1.04 |
| 01/11 | 847 | 872 | 847 | 869 | +2.24% | 629,500 | 638億7273万 | +9.86% | 36.77 | 1.04 |
| 01/10 | 865 | 868 | 833 | 850 | -2.19% | 884,700 | 624億7621万 | +8.28% | 35.97 | 1.02 |
| 01/09 | 865 | 874 | 850 | 869 | 0% | 792,300 | 638億7273万 | +11.27% | 36.77 | 1.04 |
| 01/05 | 899 | 900 | 865 | 869 | -0.23% | 853,400 | 638億7273万 | +11.98% | 36.77 | 1.04 |
| 01/04 | 916 | 929 | 863 | 871 | -3.33% | 982,100 | 640億1974万 | +12.97% | 36.86 | 1.04 |
| 2017 |
| 12/29 | 907 | 922 | 888 | 901 | +0.45% | 754,300 | 662億2478万 | +17.62% | 38.13 | 1.08 |
| 12/28 | 890 | 927 | 890 | 897 | +1.7% | 1,270,100 | 659億3077万 | +18.18% | 37.96 | 1.08 |
| 12/27 | 865 | 889 | 864 | 882 | +2.44% | 805,400 | 648億2825万 | +17.44% | 37.32 | 1.06 |
| 12/26 | 852 | 888 | 844 | 861 | +2.38% | 1,090,900 | 632億8472万 | +15.88% | 36.44 | 1.03 |
| 12/25 | 830 | 859 | 825 | 841 | +5.13% | 1,068,400 | 618億1469万 | +14.58% | 35.59 | 1.01 |
| 12/22 | 805 | 808 | 790 | 800 | +0.63% | 360,200 | 588億114万 | +10.04% | 33.85 | 0.96 |
| 12/21 | 777 | 803 | 772 | 795 | +2.71% | 536,800 | 584億3363万 | +10.42% | 33.64 | 0.95 |
| 12/20 | 740 | 777 | 738 | 774 | +3.75% | 395,700 | 568億9010万 | +8.4% | 32.75 | 0.93 |
| 12/19 | 725 | 755 | 725 | 746 | +2.9% | 384,800 | 548億3206万 | +5.07% | 31.57 | 0.89 |
| 12/18 | 729 | 736 | 722 | 725 | +0.83% | 255,000 | 532億8853万 | +2.55% | 30.68 | 0.87 |
| 12/15 | 709 | 727 | 704 | 719 | +0.14% | 323,400 | 528億4752万 | +1.84% | 30.43 | 0.86 |
| 12/14 | 717 | 728 | 711 | 718 | +1.13% | 272,500 | 527億7402万 | +1.99% | 30.38 | 0.86 |
| 12/13 | 730 | 732 | 707 | 710 | -3.66% | 573,800 | 521億8601万 | +1% | 30.05 | 0.85 |
| 12/12 | 740 | 762 | 733 | 737 | +0.27% | 557,700 | 541億7055万 | +4.99% | 31.19 | 0.88 |
| 12/11 | 733 | 743 | 726 | 735 | +1.1% | 231,800 | 540億2354万 | +5.45% | 31.1 | 0.88 |
| 12/08 | 701 | 727 | 701 | 727 | +1.54% | 409,600 | 534億3553万 | +4.45% | 30.77 | 0.87 |
| 12/07 | 696 | 720 | 696 | 716 | +1.56% | 394,500 | 526億2702万 | +3.32% | 30.3 | 0.86 |
| 12/06 | 712 | 717 | 705 | 705 | -1.26% | 384,400 | 518億1850万 | +2.17% | 29.83 | 0.85 |
| 12/05 | 725 | 725 | 707 | 714 | -2.86% | 532,800 | 524億8001万 | +3.78% | 30.22 | 0.86 |
| 12/04 | 742 | 749 | 733 | 735 | -0.41% | 329,200 | 540億2354万 | +7.14% | 31.1 | 0.88 |
| 12/01 | 741 | 756 | 731 | 738 | +0.54% | 364,500 | 542億4405万 | +8.21% | 31.23 | 0.88 |
| 11/30 | 752 | 756 | 723 | 734 | -2.13% | 473,900 | 539億5004万 | +8.1% | 31.06 | 0.88 |
| 11/29 | 746 | 773 | 746 | 750 | +0.67% | 532,700 | 551億2606万 | +10.95% | 31.74 | 0.9 |
| 11/28 | 745 | 761 | 738 | 745 | 0% | 496,300 | 547億5856万 | +10.86% | 31.53 | 0.89 |
| 11/27 | 735 | 750 | 726 | 745 | +2.76% | 750,500 | 547億5856万 | +11.53% | 31.53 | 0.89 |
| 11/24 | 708 | 737 | 706 | 725 | +2.84% | 901,300 | 532億8853万 | +9.35% | 30.68 | 0.87 |
| 11/22 | 685 | 709 | 684 | 705 | +5.22% | 880,300 | 518億1850万 | +6.82% | 29.83 | 0.85 |
| 11/21 | 658 | 673 | 655 | 670 | +3.4% | 320,900 | 492億4595万 | +1.82% | 28.35 | 0.8 |
| 11/20 | 652 | 665 | 646 | 648 | 0% | 295,700 | 476億2892万 | -1.37% | 27.42 | 0.78 |
| 11/17 | 650 | 660 | 644 | 648 | +0.93% | 390,500 | 476億2892万 | -1.37% | 27.42 | 0.78 |
| 11/16 | 642 | 652 | 637 | 642 | -1.23% | 370,200 | 471億8791万 | -2.28% | 27.17 | 0.77 |
| 11/15 | 656 | 659 | 638 | 650 | -2.69% | 417,700 | 477億7592万 | -1.07% | 27.51 | 0.78 |
| 11/14 | 671 | 681 | 666 | 668 | -0.3% | 395,900 | 490億9895万 | +1.67% | 28.27 | 0.8 |
| 11/13 | 677 | 683 | 658 | 670 | -2.47% | 388,700 | 492億4595万 | +2.29% | 28.35 | 0.8 |
| 11/10 | 680 | 695 | 669 | 687 | -0.43% | 364,700 | 504億9547万 | +5.05% | 29.07 | 0.82 |
| 11/09 | 687 | 715 | 679 | 690 | -0.14% | 778,700 | 507億1598万 | +5.67% | 29.2 | 0.83 |
| 11/08 | 670 | 695 | 661 | 691 | +1.77% | 955,100 | 507億8948万 | +6.14% | 29.24 | 0.83 |
| 11/07 | 625 | 715 | 624 | 679 | +10.41% | 3,359,000 | 499億746万 | +4.62% | 28.73 | 0.81 |
| 11/06 | 713 | 738 | 594 | 615 | -11.38% | 2,899,500 | 452億337万 | -4.8% | 26.03 | 0.74 |
| 11/02 | 661 | 703 | 659 | 694 | +6.61% | 1,036,000 | 510億998万 | +7.26% | 29.37 | 0.83 |
| 11/01 | 660 | 661 | 643 | 651 | -1.06% | 588,400 | 478億4942万 | +1.24% | 27.55 | 0.78 |
