株価チャート
2017/12/29～2018/05/30
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 |
| 05/30 | 874 | 874 | 856 | 862 | -3.69% | 690,800 | 633億5822万 | +0.12% | 16.46 | 1.02 |
| 05/29 | 911 | 912 | 883 | 895 | -1.86% | 363,700 | 657億8377万 | +4.19% | 17.09 | 1.06 |
| 05/28 | 921 | 937 | 899 | 912 | 0% | 577,400 | 670億3329万 | +6.67% | 17.42 | 1.08 |
| 05/25 | 963 | 975 | 904 | 912 | -5.59% | 1,578,200 | 670億3329万 | +7.17% | 17.42 | 1.08 |
| 05/24 | 1,000 | 1,008 | 963 | 966 | -5.11% | 1,239,000 | 710億237万 | +14.05% | 18.45 | 1.14 |
| 05/23 | 1,013 | 1,053 | 1,006 | 1,018 | +1.19% | 1,081,100 | 748億2445万 | +21.19% | 19.44 | 1.21 |
| 05/22 | 1,004 | 1,029 | 995 | 1,006 | +2.44% | 1,801,300 | 739億4243万 | +20.91% | 19.21 | 1.19 |
| 05/21 | 903 | 982 | 903 | 982 | +10.34% | 1,453,800 | 721億7839万 | +19.17% | 18.76 | 1.16 |
| 05/18 | 868 | 893 | 861 | 890 | +4.34% | 445,900 | 654億1626万 | +8.94% | 17 | 1.05 |
| 05/17 | 849 | 863 | 843 | 853 | +1.19% | 443,700 | 626億9671万 | +5.05% | 16.29 | 1.01 |
| 05/16 | 855 | 868 | 839 | 843 | -2.32% | 318,100 | 619億6170万 | +4.33% | 16.1 | 1 |
| 05/15 | 880 | 908 | 862 | 863 | -2.82% | 980,800 | 634億3172万 | +7.34% | 16.48 | 1.02 |
| 05/14 | 815 | 928 | 815 | 888 | +9.77% | 1,787,600 | 652億6926万 | +10.72% | 16.96 | 1.05 |
| 05/11 | 788 | 810 | 787 | 809 | +1.63% | 299,800 | 594億6265万 | +1.25% | 15.45 | 0.96 |
| 05/10 | 798 | 801 | 784 | 796 | -0.62% | 258,400 | 585億713万 | -0.5% | 15.2 | 0.94 |
| 05/09 | 794 | 807 | 788 | 801 | +0.88% | 223,900 | 588億7464万 | -0.12% | 15.3 | 0.95 |
| 05/08 | 792 | 801 | 787 | 794 | -0.5% | 196,100 | 583億6013万 | -1.24% | 15.16 | 0.94 |
| 05/07 | 806 | 806 | 792 | 798 | -0.99% | 153,400 | 586億5413万 | -0.99% | 15.24 | 0.94 |
| 05/02 | 814 | 818 | 806 | 806 | +0.12% | 231,000 | 592億4214万 | -0.25% | 15.39 | 0.95 |
| 05/01 | 808 | 814 | 804 | 805 | -0.37% | 254,300 | 591億6864万 | -0.62% | 15.37 | 0.95 |
| 04/27 | 801 | 808 | 788 | 808 | +1% | 462,800 | 593億8915万 | -0.25% | 15.43 | 0.96 |
| 04/26 | 804 | 812 | 799 | 800 | -0.5% | 383,800 | 588億114万 | -1.36% | 15.28 | 0.95 |
| 04/25 | 812 | 813 | 798 | 804 | -0.99% | 259,200 | 590億9514万 | -1.23% | 15.36 | 0.95 |
| 04/24 | 815 | 817 | 807 | 812 | +1.5% | 196,600 | 596億8315万 | -0.49% | 15.51 | 0.96 |
| 04/23 | 792 | 808 | 792 | 800 | -0.37% | 195,200 | 588億114万 | -2.32% | 15.28 | 0.95 |
| 04/20 | 802 | 814 | 795 | 803 | -1.23% | 205,800 | 590億2164万 | -2.19% | 15.34 | 0.95 |
| 04/19 | 818 | 828 | 809 | 813 | +0.37% | 310,800 | 597億5665万 | -1.33% | 15.53 | 0.96 |
| 04/18 | 798 | 820 | 789 | 810 | +1% | 398,800 | 595億3615万 | -2.06% | 15.47 | 0.96 |
| 04/17 | 799 | 810 | 794 | 802 | -0.25% | 265,000 | 589億4814万 | -3.49% | 15.32 | 0.95 |
| 04/16 | 823 | 825 | 801 | 804 | -2.07% | 275,100 | 590億9514万 | -3.6% | 15.36 | 0.95 |
| 04/13 | 802 | 838 | 800 | 821 | +2.37% | 515,900 | 603億4466万 | -1.79% | 15.68 | 0.97 |
| 04/12 | 813 | 825 | 800 | 802 | -0.5% | 623,500 | 589億4814万 | -4.3% | 15.32 | 0.95 |
| 04/11 | 772 | 814 | 772 | 806 | +6.05% | 809,400 | 592億4214万 | -4.05% | 15.39 | 0.95 |
| 04/10 | 740 | 766 | 720 | 760 | +1.6% | 743,700 | 558億6108万 | -9.74% | 14.52 | 0.9 |
| 04/09 | 749 | 754 | 737 | 748 | -1.45% | 825,700 | 549億7906万 | -11.37% | 14.29 | 0.89 |
| 04/06 | 799 | 807 | 756 | 759 | -5.48% | 1,004,500 | 557億8758万 | -10.6% | 14.5 | 0.9 |
| 04/05 | 823 | 824 | 789 | 803 | -1.35% | 401,600 | 590億2164万 | -5.86% | 15.34 | 0.95 |
| 04/04 | 832 | 834 | 813 | 814 | -0.85% | 424,700 | 598億3015万 | -4.91% | 15.55 | 0.96 |
| 04/03 | 836 | 840 | 818 | 821 | -2.96% | 367,900 | 603億4466万 | -4.2% | 15.68 | 0.97 |
| 04/02 | 856 | 861 | 845 | 846 | -0.47% | 197,000 | 621億8220万 | -1.28% | 16.16 | 1 |
| 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 |
