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 | 350 | 356 | 347 | 355 | +2.31% | 896,400 | 493億4507万 | -3.01% | 20.65 | 1.38 |
| 03/29 | 354 | 354 | 342 | 347 | -0.86% | 1,270,000 | 482億3306万 | -5.19% | 20.18 | 1.35 |
| 03/28 | 350 | 351 | 347 | 350 | -1.41% | 914,200 | 486億5007万 | -4.63% | 20.36 | 1.36 |
| 03/27 | 353 | 356 | 351 | 355 | +2.31% | 831,700 | 493億4507万 | -3.27% | 20.65 | 1.38 |
| 03/26 | 350 | 352 | 342 | 347 | 0% | 1,114,300 | 482億3306万 | -5.71% | 20.18 | 1.35 |
| 03/23 | 348 | 351 | 345 | 347 | -3.34% | 955,300 | 482億3306万 | -5.71% | 20.18 | 1.35 |
| 03/22 | 362 | 362 | 358 | 359 | -1.37% | 737,100 | 499億107万 | -2.45% | 20.88 | 1.39 |
| 03/20 | 361 | 368 | 358 | 364 | -0.55% | 1,550,700 | 505億9607万 | -1.09% | 21.17 | 1.41 |
| 03/19 | 365 | 369 | 360 | 366 | +0.83% | 1,336,500 | 508億7407万 | -0.27% | 21.29 | 1.42 |
| 03/16 | 361 | 363 | 358 | 363 | +0.55% | 1,285,300 | 504億5707万 | -1.09% | 21.11 | 1.41 |
| 03/15 | 361 | 363 | 357 | 361 | +0.28% | 917,100 | 501億7907万 | -1.37% | 21 | 1.4 |
| 03/14 | 363 | 364 | 359 | 360 | -1.37% | 859,500 | 500億4007万 | -1.64% | 20.94 | 1.4 |
| 03/13 | 364 | 365 | 361 | 365 | -0.54% | 804,800 | 507億3507万 | -0.27% | 21.23 | 1.42 |
| 03/12 | 364 | 368 | 362 | 367 | +2.51% | 929,200 | 510億1307万 | +0.27% | 21.34 | 1.42 |
| 03/09 | 361 | 363 | 356 | 358 | -0.56% | 1,233,500 | 497億6207万 | -2.45% | 20.82 | 1.39 |
| 03/08 | 360 | 360 | 356 | 360 | +1.41% | 994,400 | 500億4007万 | -2.17% | 20.94 | 1.4 |
| 03/07 | 359 | 361 | 353 | 355 | -2.47% | 1,273,000 | 493億4507万 | -4.05% | 20.65 | 1.38 |
| 03/06 | 369 | 372 | 363 | 364 | +0.28% | 1,047,600 | 505億9607万 | -2.15% | 21.17 | 1.41 |
| 03/05 | 383 | 383 | 361 | 363 | -5.71% | 1,951,800 | 504億5707万 | -2.94% | 21.11 | 1.41 |
| 03/02 | 380 | 386 | 379 | 385 | -1.53% | 1,346,200 | 535億1507万 | +2.39% | 22.39 | 1.49 |
| 03/01 | 397 | 397 | 389 | 391 | -2.25% | 1,442,900 | 543億4907万 | +3.71% | 22.74 | 1.52 |
| 02/28 | 391 | 402 | 388 | 400 | +2.83% | 2,371,300 | 556億8万 | +5.82% | 23.26 | 1.55 |
| 02/27 | 390 | 392 | 385 | 389 | +1.04% | 1,350,900 | 540億7107万 | +2.64% | 22.62 | 1.51 |
| 02/26 | 389 | 393 | 385 | 385 | +0.52% | 1,376,100 | 535億1507万 | +1.58% | 22.39 | 1.49 |
| 02/23 | 373 | 383 | 369 | 383 | +3.23% | 1,805,300 | 532億3707万 | +0.79% | 22.28 | 1.49 |
| 02/22 | 364 | 372 | 360 | 371 | +1.64% | 1,083,900 | 515億6907万 | -2.62% | 21.58 | 1.44 |
| 02/21 | 365 | 367 | 361 | 365 | +0.27% | 1,082,400 | 507億3507万 | -4.2% | 21.23 | 1.42 |
| 02/20 | 368 | 368 | 360 | 364 | -0.55% | 1,254,800 | 505億9607万 | -4.96% | 21.17 | 1.41 |
| 02/19 | 360 | 368 | 359 | 366 | +2.52% | 1,136,500 | 508億7407万 | -4.69% | 21.29 | 1.42 |
| 02/16 | 351 | 358 | 347 | 357 | +2.29% | 1,426,400 | 496億2307万 | -7.51% | 20.76 | 1.39 |
| 02/15 | 352 | 354 | 345 | 349 | +0.58% | 1,163,200 | 485億1107万 | -9.82% | 20.3 | 1.36 |
| 02/14 | 349 | 357 | 343 | 347 | -0.57% | 1,589,900 | 482億3306万 | -11.03% | 20.18 | 1.35 |
| 02/13 | 354 | 358 | 348 | 349 | 0% | 1,613,500 | 485億1107万 | -10.97% | 20.3 | 1.36 |
| 02/09 | 342 | 350 | 341 | 349 | -1.69% | 1,338,500 | 485億1107万 | -11.2% | 20.3 | 1.36 |
| 02/08 | 355 | 358 | 349 | 355 | -0.28% | 1,428,500 | 493億4507万 | -10.13% | 20.65 | 1.38 |
| 02/07 | 370 | 373 | 356 | 356 | +0.56% | 2,059,900 | 494億8407万 | -10.1% | 20.71 | 1.38 |
| 02/06 | 359 | 359 | 343 | 354 | -4.07% | 4,112,600 | 492億607万 | -10.83% | 20.59 | 1.37 |
| 02/05 | 370 | 375 | 369 | 369 | -2.89% | 1,698,100 | 512億9107万 | -7.52% | 21.46 | 1.43 |
| 02/02 | 385 | 385 | 376 | 380 | -1.81% | 2,195,900 | 528億2007万 | -4.76% | 22.1 | 1.48 |
| 02/01 | 396 | 396 | 378 | 387 | -8.08% | 8,134,600 | 537億9307万 | -3.01% | 22.51 | 1.5 |
| 01/31 | 406 | 425 | 406 | 421 | +2.43% | 2,945,500 | 585億1908万 | +5.51% | 24.49 | 1.63 |
| 01/30 | 409 | 416 | 406 | 411 | +0.49% | 1,820,600 | 571億2908万 | +3.27% | 23.9 | 1.6 |
| 01/29 | 411 | 411 | 402 | 409 | +1.24% | 1,239,300 | 568億5108万 | +3.02% | 23.79 | 1.59 |
| 01/26 | 413 | 414 | 402 | 404 | -3.12% | 2,022,300 | 561億5608万 | +2.02% | 23.5 | 1.57 |
| 01/25 | 422 | 427 | 411 | 417 | 0% | 2,852,200 | 579億6308万 | +5.57% | 24.25 | 1.62 |
| 01/24 | 412 | 419 | 410 | 417 | +1.96% | 2,292,800 | 579億6308万 | +6.11% | 24.25 | 1.62 |
| 01/23 | 410 | 414 | 406 | 409 | 0% | 1,411,700 | 568億5108万 | +4.6% | 23.79 | 1.59 |
| 01/22 | 407 | 409 | 404 | 409 | +0.74% | 869,000 | 568億5108万 | +4.87% | 23.79 | 1.59 |
| 01/19 | 398 | 408 | 396 | 406 | +3.05% | 2,306,300 | 564億3408万 | +4.37% | 23.61 | 1.58 |
| 01/18 | 397 | 399 | 393 | 394 | +0.77% | 1,641,500 | 547億6607万 | +1.81% | 22.92 | 1.53 |
| 01/17 | 395 | 396 | 384 | 391 | -1.26% | 1,636,300 | 543億4907万 | +1.56% | 22.74 | 1.52 |
| 01/16 | 401 | 403 | 395 | 396 | -1.74% | 1,047,700 | 550億4407万 | +3.13% | 23.03 | 1.54 |
| 01/15 | 409 | 409 | 401 | 403 | +0.5% | 1,020,400 | 560億1708万 | +5.5% | 23.44 | 1.56 |
| 01/12 | 405 | 406 | 399 | 401 | -0.74% | 1,191,800 | 557億3908万 | +5.8% | 23.32 | 1.56 |
| 01/11 | 398 | 407 | 398 | 404 | +1% | 1,922,100 | 561億5608万 | +7.16% | 23.5 | 1.57 |
| 01/10 | 413 | 416 | 399 | 400 | -2.2% | 2,473,600 | 556億8万 | +6.95% | 23.26 | 1.55 |
| 01/09 | 391 | 409 | 391 | 409 | +6.51% | 4,774,600 | 568億5108万 | +9.95% | 23.79 | 1.59 |
| 01/05 | 390 | 391 | 382 | 384 | -1.29% | 1,339,400 | 533億7607万 | +3.78% | 22.33 | 1.49 |
| 01/04 | 391 | 395 | 389 | 389 | +0.52% | 1,384,200 | 540億7107万 | +5.71% | 22.62 | 1.51 |
| 2017 |
| 12/29 | 385 | 388 | 381 | 387 | +0.52% | 782,400 | 537億9307万 | +5.74% | 22.51 | 1.5 |
| 12/28 | 385 | 387 | 383 | 385 | -0.52% | 848,200 | 535億1507万 | +5.77% | 22.39 | 1.49 |
| 12/27 | 383 | 387 | 381 | 387 | +1.31% | 862,300 | 537億9307万 | +6.61% | 22.51 | 1.5 |
| 12/26 | 385 | 386 | 381 | 382 | -0.52% | 998,400 | 530億9807万 | +5.82% | 22.22 | 1.48 |
| 12/25 | 389 | 389 | 382 | 384 | -1.03% | 917,400 | 533億7607万 | +6.67% | 22.33 | 1.49 |
| 12/22 | 389 | 393 | 386 | 388 | -0.26% | 1,650,000 | 539億3207万 | +8.38% | 22.57 | 1.51 |
| 12/21 | 380 | 391 | 377 | 389 | +2.37% | 3,398,500 | 540億7107万 | +8.96% | 22.62 | 1.51 |
| 12/20 | 372 | 382 | 371 | 380 | +1.33% | 1,888,400 | 528億2007万 | +6.74% | 22.1 | 1.48 |
| 12/19 | 376 | 377 | 373 | 375 | -1.06% | 1,089,300 | 521億2507万 | +5.63% | 21.81 | 1.46 |
| 12/18 | 386 | 387 | 376 | 379 | 0% | 2,308,000 | 526億8107万 | +6.76% | 22.04 | 1.47 |
| 12/15 | 376 | 382 | 373 | 379 | +0.8% | 2,715,600 | 526億8107万 | +7.06% | 22.04 | 1.47 |
| 12/14 | 372 | 376 | 371 | 376 | 0% | 1,230,900 | 522億6407万 | +6.21% | 21.87 | 1.46 |
| 12/13 | 376 | 380 | 371 | 376 | +1.62% | 2,898,900 | 522億6407万 | +6.21% | 21.87 | 1.46 |
| 12/12 | 358 | 373 | 357 | 370 | +3.93% | 3,629,800 | 514億3007万 | +4.52% | 21.52 | 1.44 |
| 12/11 | 353 | 357 | 353 | 356 | +0.28% | 874,200 | 494億8407万 | +0.56% | 20.71 | 1.38 |
| 12/08 | 357 | 359 | 352 | 355 | 0% | 1,380,300 | 493億4507万 | +0.28% | 20.65 | 1.38 |
| 12/07 | 349 | 356 | 349 | 355 | +2.6% | 1,925,600 | 493億4507万 | +0.28% | 20.65 | 1.38 |
| 12/06 | 344 | 350 | 342 | 346 | +1.17% | 2,047,500 | 480億9406万 | -2.26% | 20.12 | 1.34 |
| 12/05 | 344 | 344 | 339 | 342 | -0.58% | 1,007,800 | 475億3806万 | -3.12% | 19.89 | 1.33 |
| 12/04 | 340 | 346 | 339 | 344 | +0.88% | 1,244,200 | 478億1606万 | -2.55% | 20.01 | 1.34 |
| 12/01 | 348 | 349 | 341 | 341 | -1.16% | 1,885,700 | 473億9906万 | -3.4% | 19.83 | 1.32 |
| 11/30 | 355 | 355 | 343 | 345 | -1.43% | 2,165,300 | 479億5506万 | -2.54% | 20.07 | 1.34 |
| 11/29 | 348 | 360 | 348 | 350 | +3.55% | 3,942,200 | 486億5007万 | -1.13% | 20.36 | 1.36 |
| 11/28 | 342 | 344 | 336 | 338 | -1.17% | 1,634,600 | 469億8206万 | -4.25% | 19.66 | 1.31 |
| 11/27 | 345 | 347 | 342 | 342 | -0.87% | 1,301,300 | 475億3806万 | -3.39% | 19.89 | 1.33 |
| 11/24 | 344 | 346 | 342 | 345 | -0.58% | 1,531,600 | 479億5506万 | -2.54% | 20.07 | 1.34 |
| 11/22 | 350 | 351 | 344 | 347 | 0% | 1,412,400 | 482億3306万 | -1.7% | 20.18 | 1.35 |
| 11/21 | 350 | 353 | 347 | 347 | 0% | 1,665,900 | 482億3306万 | -1.7% | 20.18 | 1.35 |
| 11/20 | 349 | 356 | 346 | 347 | -0.57% | 2,495,800 | 482億3306万 | -1.42% | 20.18 | 1.35 |
| 11/17 | 359 | 361 | 348 | 349 | -2.79% | 3,885,400 | 485億1107万 | -0.57% | 20.3 | 1.36 |
| 11/16 | 361 | 368 | 357 | 359 | +0.84% | 3,495,100 | 499億107万 | +2.57% | 20.88 | 1.39 |
| 11/15 | 364 | 369 | 352 | 356 | -1.66% | 2,698,300 | 494億8407万 | +2.3% | 20.71 | 1.38 |
| 11/14 | 359 | 364 | 358 | 362 | -0.55% | 1,670,800 | 503億1807万 | +4.32% | 21.05 | 1.41 |
| 11/13 | 369 | 371 | 359 | 364 | -1.62% | 1,709,300 | 505億9607万 | +5.2% | 21.17 | 1.41 |
| 11/10 | 365 | 375 | 365 | 370 | -0.27% | 2,409,200 | 514億3007万 | +7.25% | 21.52 | 1.44 |
| 11/09 | 377 | 378 | 364 | 371 | -1.85% | 3,937,200 | 515億6907万 | +8.16% | 21.58 | 1.44 |
| 11/08 | 375 | 381 | 363 | 378 | 0% | 4,286,800 | 525億4207万 | +10.53% | 21.98 | 1.47 |
| 11/07 | 366 | 381 | 366 | 378 | +3.28% | 4,557,200 | 525億4207万 | +11.18% | 21.98 | 1.47 |
| 11/06 | 350 | 367 | 349 | 366 | +5.17% | 5,499,200 | 508億7407万 | +8.28% | 21.29 | 1.42 |
| 11/02 | 350 | 355 | 348 | 348 | -0.57% | 1,440,200 | 483億7206万 | +3.57% | 20.24 | 1.35 |
| 11/01 | 344 | 354 | 341 | 350 | -1.41% | 3,318,300 | 486億5007万 | +4.17% | 20.36 | 1.36 |
