株価チャート
2017/09/14~2018/02/13
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 |
02/13 | 1,285 | 1,286 | 1,242 | 1,244 | 0% | 1,422,800 | 1718億1915万 | -6.11% | 59.32 | 2.18 |
02/09 | 1,215 | 1,247 | 1,212 | 1,244 | -1.03% | 1,363,000 | 1718億1915万 | -6.4% | 59.32 | 2.18 |
02/08 | 1,246 | 1,279 | 1,246 | 1,257 | +1.05% | 1,551,400 | 1736億1469万 | -5.63% | 59.94 | 2.21 |
02/07 | 1,267 | 1,296 | 1,244 | 1,244 | +1.55% | 1,770,300 | 1718億1915万 | -6.68% | 59.32 | 2.18 |
02/06 | 1,238 | 1,238 | 1,178 | 1,225 | -5.77% | 2,651,800 | 1691億9491万 | -8.24% | 58.42 | 2.15 |
02/05 | 1,293 | 1,312 | 1,282 | 1,300 | -1.74% | 1,510,200 | 1795億5378万 | -2.77% | 61.99 | 2.28 |
02/02 | 1,342 | 1,351 | 1,297 | 1,323 | -2.07% | 2,156,600 | 1827億3050万 | -0.97% | 63.09 | 2.32 |
02/01 | 1,401 | 1,406 | 1,347 | 1,351 | -3.64% | 2,419,400 | 1865億9781万 | +1.27% | 64.43 | 2.37 |
01/31 | 1,335 | 1,460 | 1,327 | 1,402 | +7.27% | 7,048,100 | 1936億4184万 | +5.33% | 66.86 | 2.46 |
01/30 | 1,322 | 1,330 | 1,291 | 1,307 | -1.43% | 1,425,300 | 1805億2061万 | -1.36% | 62.33 | 2.29 |
01/29 | 1,320 | 1,341 | 1,311 | 1,326 | +0.61% | 1,091,200 | 1831億4485万 | +0.3% | 63.23 | 2.33 |
01/26 | 1,325 | 1,336 | 1,313 | 1,318 | 0% | 758,300 | 1820億3991万 | 0% | 62.85 | 2.31 |
01/25 | 1,310 | 1,330 | 1,293 | 1,318 | -1.49% | 1,684,500 | 1820億3991万 | +0.23% | 62.85 | 2.31 |
01/24 | 1,355 | 1,355 | 1,325 | 1,338 | -1.69% | 1,430,600 | 1848億227万 | +2.06% | 63.81 | 2.35 |
01/23 | 1,371 | 1,373 | 1,356 | 1,361 | -0.87% | 951,400 | 1879億7899万 | +4.21% | 64.9 | 2.39 |
01/22 | 1,364 | 1,382 | 1,361 | 1,373 | +0.66% | 1,216,300 | 1896億3641万 | +5.7% | 65.48 | 2.41 |
01/19 | 1,350 | 1,370 | 1,340 | 1,364 | +1.41% | 1,238,800 | 1883億9335万 | +5.49% | 65.05 | 2.39 |
01/18 | 1,360 | 1,372 | 1,341 | 1,345 | -0.07% | 1,401,800 | 1857億6910万 | +4.59% | 64.14 | 2.36 |
01/17 | 1,349 | 1,357 | 1,341 | 1,346 | -0.52% | 1,041,100 | 1859億722万 | +5.24% | 64.19 | 2.36 |
01/16 | 1,351 | 1,356 | 1,343 | 1,353 | -0.37% | 990,200 | 1868億7405万 | +6.37% | 64.52 | 2.38 |
01/15 | 1,370 | 1,374 | 1,348 | 1,358 | -0.29% | 1,161,100 | 1875億6464万 | +7.61% | 64.76 | 2.38 |
01/12 | 1,357 | 1,375 | 1,348 | 1,362 | +0.44% | 1,505,500 | 1881億1711万 | +8.96% | 64.95 | 2.39 |
01/11 | 1,346 | 1,369 | 1,339 | 1,356 | -0.29% | 1,140,600 | 1872億8840万 | +9.53% | 64.66 | 2.38 |
01/10 | 1,342 | 1,369 | 1,334 | 1,360 | +0.97% | 1,242,600 | 1878億4087万 | +10.84% | 64.86 | 2.39 |
01/09 | 1,365 | 1,368 | 1,342 | 1,347 | -0.22% | 1,891,100 | 1860億4534万 | +10.86% | 64.24 | 2.36 |
01/05 | 1,349 | 1,362 | 1,330 | 1,350 | +1.73% | 1,988,800 | 1864億5969万 | +12.03% | 64.38 | 2.37 |
01/04 | 1,295 | 1,328 | 1,291 | 1,327 | +4.16% | 3,107,600 | 1832億8297万 | +11.05% | 63.28 | 2.33 |
2017 |
12/29 | 1,270 | 1,285 | 1,263 | 1,274 | -0.39% | 1,225,900 | 1759億6270万 | +7.33% | 60.75 | 2.24 |
12/28 | 1,298 | 1,298 | 1,273 | 1,279 | -0.78% | 1,317,100 | 1766億5329万 | +8.39% | 60.99 | 2.25 |
12/27 | 1,267 | 1,294 | 1,258 | 1,289 | +1.74% | 1,579,500 | 1780億3448万 | +9.8% | 61.47 | 2.26 |
12/26 | 1,284 | 1,287 | 1,262 | 1,267 | -1.4% | 1,147,000 | 1749億9587万 | +8.57% | 60.42 | 2.22 |
12/25 | 1,300 | 1,307 | 1,271 | 1,285 | +0.55% | 1,568,800 | 1774億8200万 | +10.78% | 61.28 | 2.26 |
12/22 | 1,252 | 1,289 | 1,243 | 1,278 | +3.15% | 3,128,500 | 1765億1517万 | +10.94% | 60.94 | 2.24 |
12/21 | 1,230 | 1,244 | 1,224 | 1,239 | +0.73% | 908,800 | 1711億2608万 | +8.49% | 59.08 | 2.18 |
12/20 | 1,228 | 1,237 | 1,216 | 1,230 | +0.49% | 1,068,600 | 1698億8304万 | +8.37% | 58.66 | 2.16 |
12/19 | 1,237 | 1,240 | 1,220 | 1,224 | -1.69% | 1,143,500 | 1690億5434万 | +8.51% | 58.37 | 2.15 |
12/18 | 1,227 | 1,249 | 1,223 | 1,245 | +2.38% | 2,311,100 | 1719億5478万 | +11.06% | 59.37 | 2.19 |
12/15 | 1,200 | 1,229 | 1,184 | 1,216 | -0.16% | 1,871,300 | 1679億4941万 | +9.25% | 57.99 | 2.13 |
12/14 | 1,208 | 1,234 | 1,198 | 1,218 | +1.42% | 1,798,600 | 1682億2564万 | +10.03% | 58.08 | 2.14 |
12/13 | 1,210 | 1,216 | 1,191 | 1,201 | -1.31% | 1,740,300 | 1658億7766万 | +9.28% | 57.27 | 2.11 |
12/12 | 1,204 | 1,250 | 1,204 | 1,217 | +2.35% | 3,114,400 | 1680億8752万 | +11.34% | 58.04 | 2.14 |
12/11 | 1,185 | 1,191 | 1,169 | 1,189 | +1.02% | 1,370,900 | 1642億2027万 | +9.48% | 56.7 | 2.09 |
12/08 | 1,180 | 1,193 | 1,165 | 1,177 | +0.77% | 2,794,000 | 1625億6287万 | +8.98% | 56.13 | 2.07 |
12/07 | 1,096 | 1,177 | 1,096 | 1,168 | +7.25% | 4,547,200 | 1613億1983万 | +8.55% | 55.7 | 2.05 |
12/06 | 1,090 | 1,122 | 1,081 | 1,089 | +2.74% | 2,666,300 | 1504億864万 | +1.68% | 51.93 | 1.91 |
12/05 | 1,060 | 1,067 | 1,049 | 1,060 | -1.58% | 873,100 | 1464億327万 | -0.56% | 50.55 | 1.86 |
12/04 | 1,077 | 1,092 | 1,074 | 1,077 | +0.75% | 910,300 | 1487億5124万 | +1.41% | 51.36 | 1.89 |
12/01 | 1,085 | 1,089 | 1,063 | 1,069 | -0.09% | 831,100 | 1476億4631万 | +1.14% | 50.98 | 1.88 |
11/30 | 1,085 | 1,085 | 1,051 | 1,070 | -1.65% | 1,346,500 | 1477億8443万 | +1.71% | 51.03 | 1.88 |
11/29 | 1,107 | 1,112 | 1,074 | 1,088 | -1.18% | 833,300 | 1502億7052万 | +3.82% | 51.88 | 1.91 |
11/28 | 1,112 | 1,113 | 1,094 | 1,101 | -1.08% | 725,300 | 1520億6603万 | +5.66% | 52.5 | 1.93 |
11/27 | 1,120 | 1,121 | 1,095 | 1,113 | -0.71% | 1,042,600 | 1537億2343万 | +7.43% | 53.08 | 1.95 |
11/24 | 1,101 | 1,127 | 1,096 | 1,121 | +0.72% | 1,013,300 | 1548億2836万 | +8.94% | 53.46 | 1.97 |
11/22 | 1,139 | 1,139 | 1,106 | 1,113 | -0.27% | 1,626,100 | 1537億2343万 | +9.01% | 53.08 | 1.95 |
11/21 | 1,105 | 1,139 | 1,105 | 1,116 | +1.82% | 2,806,700 | 1541億3778万 | +10.06% | 53.22 | 1.96 |
11/20 | 1,066 | 1,098 | 1,066 | 1,096 | +2.05% | 1,819,800 | 1513億7545万 | +8.84% | 52.27 | 1.92 |
11/17 | 1,074 | 1,085 | 1,058 | 1,074 | +2.29% | 1,673,200 | 1483億3689万 | +7.19% | 51.22 | 1.89 |
11/16 | 1,027 | 1,056 | 1,024 | 1,050 | +0.77% | 1,114,700 | 1450億2210万 | +5.42% | 50.07 | 1.84 |
11/15 | 1,056 | 1,063 | 1,034 | 1,042 | -1.88% | 1,252,000 | 1439億1717万 | +5.04% | 49.69 | 1.83 |
11/14 | 1,046 | 1,071 | 1,045 | 1,062 | +1.53% | 1,175,400 | 1466億7950万 | +7.6% | 50.64 | 1.86 |
11/13 | 1,056 | 1,056 | 1,043 | 1,046 | -1.69% | 1,063,900 | 1444億6964万 | +6.52% | 49.88 | 1.84 |
11/10 | 1,046 | 1,072 | 1,041 | 1,064 | +1.82% | 2,011,700 | 1469億5573万 | +8.79% | 50.74 | 1.87 |
11/09 | 1,045 | 1,058 | 1,029 | 1,045 | +0.77% | 1,643,700 | 1443億3152万 | +7.4% | 49.83 | 1.83 |
11/08 | 1,027 | 1,038 | 1,016 | 1,037 | -0.38% | 1,232,100 | 1432億2659万 | +7.13% | 49.45 | 1.82 |
11/07 | 1,033 | 1,050 | 1,030 | 1,041 | -0.38% | 1,027,000 | 1437億7906万 | +8.1% | 49.64 | 1.83 |
11/06 | 1,038 | 1,064 | 1,038 | 1,045 | +0.67% | 1,326,400 | 1443億3152万 | +9.08% | 49.83 | 1.83 |
11/02 | 1,063 | 1,070 | 1,022 | 1,038 | -2.35% | 1,979,900 | 1433億6471万 | +9.15% | 49.5 | 1.82 |
11/01 | 1,060 | 1,093 | 1,054 | 1,063 | 0% | 3,770,200 | 1468億1762万 | +12.61% | 50.69 | 1.87 |
10/31 | 983 | 1,069 | 979 | 1,063 | +11.31% | 8,695,600 | 1468億1762万 | +13.57% | 50.69 | 1.87 |
10/30 | 956 | 967 | 947 | 955 | -0.62% | 1,606,100 | 1319億106万 | +2.8% | 45.54 | 1.68 |
10/27 | 959 | 974 | 957 | 961 | +0.31% | 1,623,700 | 1327億2975万 | +3.89% | 45.83 | 1.69 |
10/26 | 945 | 960 | 942 | 958 | +0.95% | 904,600 | 1323億1540万 | +4.02% | 45.68 | 1.68 |
10/25 | 964 | 964 | 947 | 949 | -0.84% | 1,102,600 | 1310億7236万 | +3.38% | 45.26 | 1.67 |
10/24 | 953 | 957 | 942 | 957 | +0.53% | 1,028,400 | 1321億7729万 | +4.48% | 45.64 | 1.68 |
10/23 | 953 | 963 | 951 | 952 | +1.28% | 1,479,900 | 1314億8671万 | +4.39% | 45.4 | 1.67 |
10/20 | 934 | 942 | 931 | 940 | +0.21% | 892,100 | 1298億2931万 | +3.64% | 44.83 | 1.65 |
10/19 | 935 | 942 | 934 | 938 | +0.97% | 958,800 | 1295億5308万 | +3.76% | 44.73 | 1.65 |
10/18 | 935 | 937 | 926 | 929 | -0.96% | 1,338,900 | 1283億1003万 | +3.11% | 44.3 | 1.63 |
10/17 | 941 | 953 | 934 | 938 | -0.42% | 1,205,400 | 1295億5308万 | +4.57% | 44.73 | 1.65 |
10/16 | 953 | 953 | 940 | 942 | -1.15% | 1,114,300 | 1301億554万 | +5.61% | 44.92 | 1.65 |
10/13 | 950 | 959 | 946 | 953 | +1.28% | 1,694,800 | 1316億2482万 | +7.32% | 45.45 | 1.67 |
10/12 | 942 | 958 | 936 | 941 | +0.97% | 1,499,300 | 1299億6743万 | +6.45% | 44.87 | 1.65 |
10/11 | 940 | 941 | 928 | 932 | -0.53% | 874,600 | 1287億2438万 | +5.91% | 44.44 | 1.64 |
10/10 | 930 | 941 | 927 | 937 | +1.3% | 1,186,700 | 1294億1496万 | +6.84% | 44.68 | 1.64 |
10/06 | 930 | 931 | 918 | 925 | -1.6% | 1,633,700 | 1277億5757万 | +5.84% | 44.11 | 1.62 |
10/05 | 940 | 967 | 928 | 940 | -0.53% | 2,241,700 | 1298億2931万 | +7.8% | 44.83 | 1.65 |
10/04 | 922 | 946 | 921 | 945 | +3.17% | 2,442,300 | 1305億1989万 | +8.87% | 45.06 | 1.66 |
10/03 | 908 | 921 | 901 | 916 | +1.1% | 1,287,800 | 1265億1452万 | +5.9% | 43.68 | 1.61 |
10/02 | 929 | 930 | 904 | 906 | -2.89% | 1,614,200 | 1251億3336万 | +5.1% | 43.2 | 1.59 |
09/29 | 920 | 936 | 897 | 933 | +6.51% | 4,658,900 | 1288億6250万 | +8.49% | 44.49 | 1.64 |
09/28 | 857 | 876 | 853 | 876 | +1.74% | 1,183,800 | 1209億8987万 | +2.22% | 41.77 | 1.54 |
09/27 | 860 | 862 | 852 | 861 | -0.46% | 606,400 | 1189億1812万 | +0.58% | 41.06 | 1.51 |
09/26 | 871 | 872 | 860 | 865 | -0.35% | 728,500 | 1194億7059万 | +1.17% | 41.25 | 1.52 |
09/25 | 868 | 883 | 866 | 868 | +0.7% | 947,600 | 1198億8494万 | +1.52% | 41.39 | 1.52 |
09/22 | 867 | 869 | 851 | 862 | -1.37% | 1,167,700 | 1190億5624万 | +0.94% | 41.11 | 1.51 |
09/21 | 883 | 883 | 873 | 874 | +0.23% | 858,700 | 1207億1364万 | +2.34% | 41.68 | 1.53 |
09/20 | 880 | 883 | 867 | 872 | -1.91% | 842,100 | 1204億3740万 | +2.23% | 41.58 | 1.53 |
09/19 | 866 | 897 | 866 | 889 | +3.98% | 1,817,400 | 1227億8538万 | +4.34% | 42.39 | 1.56 |
09/15 | 846 | 860 | 843 | 855 | +0.83% | 754,200 | 1180億8943万 | +0.59% | 40.77 | 1.5 |
09/14 | 848 | 859 | 845 | 848 | -0.35% | 633,800 | 1171億2261万 | -0.24% | 40.44 | 1.49 |