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 | 935 | 935 | 895 | 914 | +0.99% | 444,000 | 1009億241万 | +1.33% | 15.05 | 1.29 |
| 03/29 | 915 | 916 | 883 | 905 | +0.11% | 375,400 | 999億884万 | +0.56% | 14.9 | 1.27 |
| 03/28 | 884 | 908 | 877 | 904 | +1.12% | 364,800 | 997億9844万 | +0.56% | 14.89 | 1.27 |
| 03/27 | 883 | 894 | 876 | 894 | +2.29% | 446,800 | 986億9448万 | -0.45% | 14.72 | 1.26 |
| 03/26 | 857 | 874 | 853 | 874 | +0.81% | 356,600 | 964億8655万 | -2.67% | 14.39 | 1.23 |
| 03/23 | 885 | 888 | 861 | 867 | -4.2% | 542,500 | 957億1377万 | -3.34% | 14.28 | 1.22 |
| 03/22 | 909 | 915 | 894 | 905 | -0.77% | 381,600 | 999億884万 | +0.89% | 14.9 | 1.27 |
| 03/20 | 914 | 917 | 903 | 912 | -1.3% | 319,800 | 1006億8161万 | +2.01% | 15.02 | 1.28 |
| 03/19 | 925 | 935 | 918 | 924 | -1.6% | 512,800 | 1020億637万 | +3.7% | 15.22 | 1.3 |
| 03/16 | 949 | 950 | 936 | 939 | -1.68% | 296,900 | 1036億6232万 | +5.74% | 15.46 | 1.32 |
| 03/15 | 970 | 985 | 949 | 955 | +0.21% | 390,400 | 1054億2866万 | +7.91% | 15.73 | 1.35 |
| 03/14 | 949 | 960 | 946 | 953 | -0.63% | 330,700 | 1052億787万 | +8.17% | 15.69 | 1.34 |
| 03/13 | 955 | 959 | 945 | 959 | +0.31% | 291,600 | 1058億7025万 | +9.23% | 15.79 | 1.35 |
| 03/12 | 972 | 972 | 945 | 956 | -0.1% | 430,800 | 1055億3906万 | +9.01% | 15.74 | 1.35 |
| 03/09 | 970 | 983 | 951 | 957 | +0.31% | 982,400 | 1056億4946万 | +8.87% | 15.76 | 1.35 |
| 03/08 | 920 | 957 | 918 | 954 | +13.3% | 1,741,000 | 1053億1827万 | +8.16% | 15.71 | 1.34 |
| 03/07 | 846 | 851 | 833 | 842 | -1.52% | 269,800 | 929億5386万 | -4.43% | 13.87 | 1.19 |
| 03/06 | 855 | 867 | 850 | 855 | +2.89% | 275,300 | 943億8901万 | -3.5% | 14.08 | 1.2 |
| 03/05 | 834 | 840 | 828 | 831 | -0.36% | 411,300 | 917億3950万 | -6.63% | 13.69 | 1.17 |
| 03/02 | 839 | 843 | 830 | 834 | -3.25% | 279,700 | 920億7069万 | -6.92% | 13.73 | 1.17 |
| 03/01 | 876 | 883 | 859 | 862 | -1.6% | 250,500 | 951億6179万 | -4.22% | 14.2 | 1.21 |
| 02/28 | 889 | 893 | 876 | 876 | -1.68% | 303,200 | 967億734万 | -3.1% | 14.43 | 1.23 |
| 02/27 | 896 | 896 | 881 | 891 | +0.45% | 194,200 | 983億6329万 | -1.76% | 14.67 | 1.25 |
| 02/26 | 904 | 904 | 886 | 887 | -0.22% | 238,200 | 979億2170万 | -2.42% | 14.61 | 1.25 |
| 02/23 | 882 | 890 | 879 | 889 | +0.91% | 125,200 | 981億4249万 | -2.52% | 14.64 | 1.25 |
| 02/22 | 875 | 888 | 872 | 881 | 0% | 178,700 | 972億5932万 | -3.61% | 14.51 | 1.24 |
| 02/21 | 883 | 891 | 875 | 881 | +0.11% | 169,400 | 972億5932万 | -3.82% | 14.51 | 1.24 |
| 02/20 | 885 | 886 | 871 | 880 | -0.56% | 147,800 | 971億4892万 | -4.24% | 14.49 | 1.24 |
| 02/19 | 865 | 885 | 860 | 885 | +3.87% | 202,900 | 977億91万 | -3.91% | 14.57 | 1.25 |
| 02/16 | 856 | 864 | 849 | 852 | -0.23% | 312,900 | 940億5782万 | -7.69% | 14.03 | 1.2 |
| 02/15 | 849 | 860 | 840 | 854 | +1.55% | 381,200 | 942億7862万 | -7.78% | 14.06 | 1.2 |
| 02/14 | 840 | 850 | 832 | 841 | 0% | 552,000 | 928億4346万 | -9.47% | 13.85 | 1.18 |
| 02/13 | 854 | 856 | 838 | 841 | +0.24% | 452,100 | 928億4346万 | -9.76% | 13.85 | 1.18 |
| 02/09 | 833 | 840 | 823 | 839 | -3.23% | 392,700 | 926億2267万 | -10.17% | 13.82 | 1.18 |
| 02/08 | 871 | 877 | 861 | 867 | +0.7% | 275,400 | 957億1377万 | -7.37% | 14.28 | 1.22 |
| 02/07 | 901 | 910 | 861 | 861 | -1.15% | 433,300 | 950億5139万 | -8.01% | 14.18 | 1.21 |
| 02/06 | 883 | 894 | 852 | 871 | -7.24% | 477,900 | 961億5536万 | -6.94% | 14.34 | 1.23 |
| 02/05 | 984 | 984 | 939 | 939 | -7.4% | 536,200 | 1036億6232万 | +0.32% | 15.46 | 1.32 |
| 02/02 | 1,011 | 1,017 | 999 | 1,014 | +0.3% | 436,900 | 1119億4206万 | +8.68% | 16.7 | 1.43 |
| 02/01 | 969 | 1,016 | 960 | 1,011 | +7.67% | 932,100 | 1116億1087万 | +9.18% | 16.65 | 1.42 |
| 01/31 | 955 | 962 | 937 | 939 | -1.88% | 469,200 | 1036億6232万 | +2.18% | 15.46 | 1.32 |
| 01/30 | 974 | 976 | 956 | 957 | -2.05% | 397,300 | 1056億4946万 | +4.59% | 15.76 | 1.35 |
| 01/29 | 968 | 980 | 961 | 977 | +1.03% | 317,300 | 1078億5739万 | +7.36% | 16.09 | 1.38 |
| 01/26 | 950 | 975 | 950 | 967 | +2.11% | 421,200 | 1067億5342万 | +6.97% | 15.93 | 1.36 |
| 01/25 | 949 | 951 | 938 | 947 | -0.42% | 260,900 | 1045億4549万 | +5.34% | 15.6 | 1.33 |
| 01/24 | 957 | 957 | 950 | 951 | -0.83% | 248,000 | 1049億8708万 | +6.49% | 15.66 | 1.34 |
| 01/23 | 950 | 962 | 946 | 959 | +1.27% | 311,000 | 1058億7025万 | +8% | 15.79 | 1.35 |
| 01/22 | 944 | 947 | 934 | 947 | +0.11% | 240,400 | 1045億4549万 | +7.37% | 15.6 | 1.33 |
| 01/19 | 932 | 949 | 932 | 946 | +1.5% | 310,000 | 1044億3509万 | +7.87% | 15.58 | 1.33 |
| 01/18 | 949 | 954 | 932 | 932 | -1.06% | 346,200 | 1028億8954万 | +6.76% | 15.35 | 1.31 |
| 01/17 | 946 | 952 | 940 | 942 | -0.63% | 318,100 | 1039億9351万 | +8.4% | 15.51 | 1.33 |
| 01/16 | 945 | 948 | 940 | 948 | +0.21% | 296,200 | 1046億5589万 | +9.6% | 15.61 | 1.34 |
| 01/15 | 952 | 966 | 943 | 946 | +0.96% | 640,300 | 1044億3509万 | +10% | 15.58 | 1.33 |
| 01/12 | 923 | 941 | 918 | 937 | +1.63% | 551,900 | 1034億4153万 | +9.59% | 15.43 | 1.32 |
| 01/11 | 911 | 922 | 903 | 922 | +0.99% | 411,300 | 1017億8558万 | +8.34% | 15.18 | 1.3 |
| 01/10 | 912 | 920 | 906 | 913 | -0.22% | 423,700 | 1007億9201万 | +7.79% | 15.04 | 1.29 |
| 01/09 | 914 | 918 | 908 | 915 | +1.78% | 390,700 | 1010億1280万 | +8.54% | 15.07 | 1.29 |
| 01/05 | 890 | 899 | 887 | 899 | +1.35% | 376,000 | 992億4646万 | +6.9% | 14.81 | 1.27 |
| 01/04 | 888 | 891 | 882 | 887 | +1.6% | 554,600 | 979億2170万 | +5.6% | 14.61 | 1.25 |
| 2017 |
| 12/29 | 865 | 873 | 862 | 873 | +1.16% | 212,500 | 963億7615万 | +3.93% | 13.34 | 1.14 |
| 12/28 | 868 | 869 | 861 | 863 | -0.35% | 204,400 | 952億7218万 | +2.74% | 13.19 | 1.13 |
| 12/27 | 859 | 872 | 858 | 866 | +0.81% | 212,400 | 956億337万 | +3.1% | 13.23 | 1.13 |
| 12/26 | 846 | 860 | 845 | 859 | +1.78% | 252,500 | 948億3060万 | +2.14% | 13.13 | 1.12 |
| 12/25 | 846 | 848 | 840 | 844 | -0.47% | 145,800 | 931億7465万 | +0.36% | 12.9 | 1.1 |
| 12/22 | 824 | 850 | 824 | 848 | +3.04% | 556,000 | 936億1624万 | +0.71% | 12.96 | 1.11 |
| 12/21 | 829 | 832 | 822 | 823 | -1.08% | 1,025,100 | 908億5632万 | -2.26% | 12.58 | 1.08 |
| 12/20 | 831 | 836 | 830 | 832 | -0.12% | 488,500 | 918億4989万 | -1.3% | 12.71 | 1.09 |
| 12/19 | 834 | 837 | 831 | 833 | -0.12% | 303,400 | 919億6029万 | -1.54% | 12.73 | 1.09 |
| 12/18 | 850 | 852 | 833 | 834 | +3.22% | 778,100 | 920億7069万 | -1.65% | 12.75 | 1.09 |
| 12/15 | 813 | 817 | 806 | 808 | -1.1% | 333,600 | 892億38万 | -5.05% | 12.35 | 1.06 |
| 12/14 | 815 | 817 | 810 | 817 | -0.37% | 271,600 | 901億9394万 | -4.44% | 12.49 | 1.07 |
| 12/13 | 826 | 829 | 818 | 820 | -1.09% | 327,900 | 905億2513万 | -4.43% | 12.53 | 1.07 |
| 12/12 | 837 | 838 | 826 | 829 | -1.54% | 234,200 | 915億1870万 | -3.83% | 12.67 | 1.08 |
| 12/11 | 839 | 842 | 832 | 842 | +0.84% | 206,300 | 929億5386万 | -2.66% | 12.87 | 1.1 |
| 12/08 | 818 | 836 | 818 | 835 | +0.6% | 411,700 | 921億8108万 | -3.69% | 12.76 | 1.09 |
| 12/07 | 818 | 832 | 815 | 830 | +1.97% | 495,000 | 916億2910万 | -4.6% | 12.68 | 1.08 |
| 12/06 | 822 | 826 | 813 | 814 | -2.16% | 541,700 | 898億6275万 | -6.97% | 12.44 | 1.06 |
| 12/05 | 822 | 832 | 817 | 832 | +0.85% | 259,200 | 918億4989万 | -5.56% | 12.71 | 1.09 |
| 12/04 | 827 | 831 | 823 | 825 | +0.36% | 308,700 | 910億7712万 | -6.88% | 12.61 | 1.08 |
| 12/01 | 829 | 833 | 819 | 822 | -0.84% | 555,400 | 907億4593万 | -7.74% | 12.56 | 1.07 |
| 11/30 | 845 | 846 | 814 | 829 | -4.93% | 762,000 | 915億1870万 | -7.37% | 12.67 | 1.08 |
| 11/29 | 873 | 881 | 870 | 872 | +0.35% | 129,200 | 962億6575万 | -3.11% | 13.33 | 1.14 |
| 11/28 | 873 | 876 | 865 | 869 | -1.03% | 177,900 | 959億3456万 | -3.66% | 13.28 | 1.14 |
| 11/27 | 889 | 889 | 874 | 878 | +0.34% | 180,400 | 969億2813万 | -2.88% | 13.42 | 1.15 |
| 11/24 | 871 | 879 | 866 | 875 | +0.11% | 143,600 | 965億9694万 | -3.42% | 13.37 | 1.14 |
| 11/22 | 870 | 878 | 868 | 874 | +0.46% | 205,900 | 964億8655万 | -3.64% | 13.36 | 1.14 |
| 11/21 | 864 | 874 | 862 | 870 | +0.69% | 132,300 | 960億4496万 | -4.29% | 13.3 | 1.14 |
| 11/20 | 861 | 870 | 856 | 864 | +0.12% | 134,000 | 953億8258万 | -5.05% | 13.2 | 1.13 |
| 11/17 | 861 | 871 | 860 | 863 | +0.23% | 214,500 | 952億7218万 | -5.37% | 13.19 | 1.13 |
| 11/16 | 850 | 866 | 845 | 861 | +0.58% | 235,900 | 950億5139万 | -5.8% | 13.16 | 1.13 |
| 11/15 | 888 | 888 | 855 | 856 | -4.57% | 508,500 | 944億9941万 | -6.45% | 13.08 | 1.12 |
| 11/14 | 894 | 898 | 889 | 897 | +0.22% | 390,500 | 990億2567万 | -2.18% | 13.71 | 1.17 |
| 11/13 | 896 | 901 | 890 | 895 | -0.56% | 387,100 | 988億487万 | -2.51% | 13.68 | 1.17 |
| 11/10 | 894 | 906 | 890 | 900 | -0.33% | 369,600 | 993億5685万 | -1.96% | 13.75 | 1.18 |
| 11/09 | 907 | 918 | 891 | 903 | -0.11% | 459,900 | 996億8804万 | -1.74% | 13.8 | 1.18 |
| 11/08 | 905 | 907 | 898 | 904 | 0% | 270,100 | 997億9844万 | -1.74% | 13.81 | 1.18 |
| 11/07 | 902 | 904 | 891 | 904 | +0.22% | 437,100 | 997億9844万 | -1.74% | 13.81 | 1.18 |
| 11/06 | 896 | 904 | 887 | 902 | -0.11% | 358,000 | 995億7765万 | -2.06% | 13.78 | 1.18 |
| 11/02 | 900 | 903 | 884 | 903 | +0.11% | 584,800 | 996億8804万 | -1.95% | 13.8 | 1.18 |
| 11/01 | 910 | 914 | 890 | 902 | -6.82% | 800,700 | 995億7765万 | -2.06% | 13.78 | 1.18 |
