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 | 518 | 522 | 513 | 519 | +1.57% | 66,300 | 38億1310万 | -0.76% | 25.15 | 1.62 |
| 03/29 | 502 | 512 | 500 | 511 | +2% | 80,700 | 37億5432万 | -2.67% | 24.76 | 1.59 |
| 03/28 | 485 | 504 | 474 | 501 | +0.6% | 111,700 | 36億8085万 | -4.93% | 24.27 | 1.56 |
| 03/27 | 488 | 498 | 482 | 498 | +3.53% | 119,000 | 36億5881万 | -5.86% | 24.13 | 1.55 |
| 03/26 | 462 | 481 | 450 | 481 | +2.34% | 142,500 | 35億3391万 | -9.59% | 23.3 | 1.5 |
| 03/23 | 478 | 485 | 469 | 470 | -5.62% | 197,200 | 34億5310万 | -11.82% | 22.77 | 1.46 |
| 03/22 | 502 | 506 | 498 | 498 | -0.6% | 74,200 | 36億5556万 | -7.09% | 24.11 | 1.55 |
| 03/20 | 491 | 503 | 491 | 501 | +0.2% | 57,200 | 36億7758万 | -6.53% | 24.25 | 1.56 |
| 03/19 | 513 | 519 | 495 | 500 | -2.72% | 215,300 | 36億7024万 | -7.06% | 24.2 | 1.56 |
| 03/16 | 521 | 522 | 512 | 514 | -1.34% | 120,200 | 37億7301万 | -4.64% | 24.88 | 1.6 |
| 03/15 | 538 | 538 | 520 | 521 | -3.34% | 106,400 | 38億2439万 | -3.52% | 25.22 | 1.62 |
| 03/14 | 540 | 544 | 535 | 539 | -1.1% | 49,300 | 39億5652万 | 0% | 26.09 | 1.68 |
| 03/13 | 532 | 545 | 532 | 545 | +1.11% | 47,200 | 40億56万 | +1.49% | 26.38 | 1.7 |
| 03/12 | 533 | 556 | 531 | 539 | +1.51% | 135,400 | 39億5652万 | +0.37% | 26.09 | 1.68 |
| 03/09 | 524 | 539 | 521 | 531 | +1.34% | 146,300 | 38億9779万 | -1.12% | 25.71 | 1.65 |
| 03/08 | 522 | 530 | 517 | 524 | +1.75% | 70,400 | 38億4641万 | -2.6% | 25.37 | 1.63 |
| 03/07 | 520 | 527 | 513 | 515 | -2.09% | 69,600 | 37億8035万 | -4.45% | 24.93 | 1.6 |
| 03/06 | 521 | 533 | 517 | 526 | +4.99% | 113,400 | 38億6109万 | -2.77% | 25.46 | 1.64 |
| 03/05 | 533 | 535 | 499 | 501 | -6.36% | 282,700 | 36億7758万 | -7.73% | 24.25 | 1.56 |
| 03/02 | 535 | 545 | 532 | 535 | -3.6% | 189,300 | 39億2716万 | -2.01% | 25.9 | 1.66 |
| 03/01 | 551 | 559 | 547 | 555 | -0.72% | 86,800 | 40億7397万 | +1.09% | 26.87 | 1.73 |
| 02/28 | 566 | 569 | 557 | 559 | -1.24% | 89,300 | 41億333万 | +1.64% | 27.06 | 1.74 |
| 02/27 | 573 | 575 | 562 | 566 | +0.18% | 110,800 | 41億5471万 | +2.72% | 27.4 | 1.76 |
| 02/26 | 574 | 579 | 557 | 565 | -1.05% | 151,900 | 41億4737万 | +2.36% | 27.35 | 1.76 |
| 02/23 | 557 | 573 | 555 | 571 | +2.15% | 130,100 | 41億9141万 | +3.63% | 27.64 | 1.78 |
| 02/22 | 559 | 567 | 549 | 559 | -0.53% | 78,100 | 41億333万 | +1.45% | 27.06 | 1.74 |
| 02/21 | 555 | 576 | 554 | 562 | +1.08% | 182,600 | 41億2183万 | +1.81% | 27.18 | 1.75 |
| 02/20 | 560 | 562 | 552 | 556 | -0.54% | 72,700 | 40億7782万 | +0.54% | 26.89 | 1.73 |
| 02/19 | 535 | 561 | 530 | 559 | +6.48% | 191,800 | 40億9982万 | +0.9% | 27.04 | 1.74 |
| 02/16 | 512 | 537 | 512 | 525 | +0.57% | 155,300 | 38億5046万 | -5.41% | 25.39 | 1.63 |
| 02/15 | 520 | 532 | 512 | 522 | +1.95% | 172,400 | 38億2846万 | -6.12% | 25.25 | 1.62 |
| 02/14 | 532 | 543 | 493 | 512 | -5.54% | 317,100 | 37億5511万 | -8.08% | 24.76 | 1.59 |
| 02/13 | 569 | 572 | 533 | 542 | +0.56% | 402,300 | 39億7514万 | -2.87% | 26.22 | 1.68 |
| 02/09 | 502 | 539 | 502 | 539 | 0% | 190,500 | 39億5314万 | -3.41% | 26.07 | 1.68 |
| 02/08 | 515 | 540 | 509 | 539 | +7.58% | 192,900 | 39億5314万 | -3.23% | 26.07 | 1.68 |
| 02/07 | 508 | 529 | 501 | 501 | +2.45% | 273,900 | 36億7444万 | -9.89% | 24.23 | 1.56 |
| 02/06 | 475 | 504 | 448 | 489 | -7.56% | 477,600 | 35億8643万 | -12.21% | 23.65 | 1.52 |
| 02/05 | 520 | 536 | 517 | 529 | -3.82% | 248,000 | 38億7980万 | -5.37% | 25.59 | 1.64 |
| 02/02 | 560 | 560 | 529 | 550 | -1.61% | 336,000 | 40億3381万 | -1.43% | 26.6 | 1.71 |
| 02/01 | 552 | 566 | 547 | 559 | +2.38% | 131,400 | 40億9982万 | +0.54% | 27.04 | 1.74 |
| 01/31 | 549 | 565 | 541 | 546 | -3.02% | 237,300 | 40億448万 | -1.62% | 26.41 | 1.7 |
| 01/30 | 571 | 579 | 548 | 563 | -1.75% | 298,100 | 41億2916万 | +1.62% | 27.23 | 1.75 |
| 01/29 | 582 | 582 | 564 | 573 | -1.38% | 223,000 | 42億250万 | +3.8% | 27.71 | 1.78 |
| 01/26 | 596 | 601 | 580 | 581 | -2.19% | 196,600 | 42億6118万 | +5.64% | 28.1 | 1.81 |
| 01/25 | 583 | 595 | 574 | 594 | +1.19% | 295,000 | 43億5652万 | +8.2% | 28.73 | 1.85 |
| 01/24 | 593 | 610 | 580 | 587 | -0.84% | 533,200 | 43億518万 | +7.71% | 28.39 | 1.82 |
| 01/23 | 581 | 609 | 576 | 592 | +2.42% | 649,300 | 43億4185万 | +9.23% | 28.63 | 1.84 |
| 01/22 | 559 | 580 | 558 | 578 | +4.33% | 219,700 | 42億3917万 | +7.04% | 27.96 | 1.8 |
| 01/19 | 565 | 565 | 546 | 554 | -0.89% | 263,000 | 40億6315万 | +2.78% | 26.8 | 1.72 |
| 01/18 | 590 | 595 | 552 | 559 | -4.28% | 604,500 | 40億9982万 | +3.52% | 27.04 | 1.74 |
| 01/17 | 607 | 618 | 581 | 584 | +0.69% | 1,536,400 | 42億8318万 | +8.55% | 28.25 | 1.82 |
| 01/16 | 585 | 597 | 562 | 580 | -0.17% | 1,088,900 | 42億5384万 | +8.82% | 28.05 | 1.8 |
| 01/15 | 587 | 606 | 580 | 581 | -0.85% | 842,600 | 42億6118万 | +10.04% | 28.1 | 1.81 |
| 01/12 | 574 | 610 | 560 | 586 | +5.78% | 2,405,800 | 42億9785万 | +12.05% | 28.34 | 1.82 |
| 01/11 | 547 | 566 | 537 | 554 | +1.84% | 488,300 | 40億6315万 | +7.16% | 26.8 | 1.72 |
| 01/10 | 548 | 553 | 540 | 544 | -0.73% | 258,200 | 39億8981万 | +6.04% | 26.31 | 1.69 |
| 01/09 | 535 | 551 | 534 | 548 | +3.01% | 300,200 | 40億1915万 | +7.45% | 26.51 | 1.7 |
| 01/05 | 520 | 556 | 516 | 532 | +2.31% | 437,900 | 39億180万 | +5.14% | 25.73 | 1.65 |
| 01/04 | 522 | 535 | 518 | 520 | 0% | 256,100 | 38億1379万 | +3.38% | 25.15 | 1.62 |
| 2017 |
| 12/29 | 527 | 530 | 515 | 520 | -2.26% | 138,300 | 38億1379万 | +3.79% | 25.15 | 1.62 |
| 12/28 | 518 | 540 | 513 | 532 | +2.31% | 269,000 | 39億180万 | +6.61% | 25.73 | 1.65 |
| 12/27 | 504 | 530 | 504 | 520 | +1.76% | 257,300 | 38億1379万 | +4.84% | 25.15 | 1.62 |
| 12/26 | 511 | 516 | 503 | 511 | -0.39% | 341,300 | 37億4778万 | +3.23% | 24.72 | 1.59 |
| 12/25 | 519 | 520 | 504 | 513 | -1.72% | 282,700 | 37億6245万 | +4.27% | 24.81 | 1.59 |
| 12/22 | 513 | 530 | 512 | 522 | +0.58% | 228,900 | 38億2846万 | +6.75% | 25.25 | 1.62 |
| 12/21 | 525 | 536 | 505 | 519 | +0.78% | 372,900 | 38億497万 | +7.01% | 25.09 | 1.61 |
| 12/20 | 540 | 545 | 499 | 515 | -3.92% | 433,000 | 37億7565万 | +6.85% | 24.9 | 1.6 |
| 12/19 | 548 | 563 | 526 | 536 | -1.11% | 530,300 | 39億2961万 | +12.13% | 25.92 | 1.67 |
| 12/18 | 515 | 550 | 505 | 542 | +7.97% | 748,900 | 39億7360万 | +14.11% | 26.21 | 1.68 |
| 12/15 | 525 | 530 | 496 | 502 | -3.09% | 428,700 | 36億8034万 | +6.58% | 24.27 | 1.56 |
| 12/14 | 532 | 535 | 512 | 518 | -3.72% | 433,000 | 37億9764万 | +10.68% | 25.04 | 1.61 |
| 12/13 | 560 | 590 | 531 | 538 | -1.82% | 1,025,800 | 39億4427万 | +15.45% | 26.01 | 1.67 |
| 12/12 | 560 | 592 | 542 | 548 | -5.19% | 3,490,900 | 40億1758万 | +18.61% | 26.5 | 1.7 |
| 12/11 | 500 | 578 | 500 | 578 | +16.06% | 1,630,700 | 42億3753万 | +26.2% | 27.95 | 1.8 |
| 12/08 | 470 | 498 | 468 | 498 | +5.29% | 300,900 | 36億5102万 | +9.93% | 24.08 | 1.55 |
| 12/07 | 449 | 474 | 449 | 473 | +5.11% | 184,600 | 34億6773万 | +4.65% | 22.87 | 1.47 |
| 12/06 | 451 | 473 | 446 | 450 | +0.9% | 425,600 | 32億9911万 | -0.22% | 21.76 | 1.4 |
| 12/05 | 450 | 451 | 441 | 446 | -1.55% | 87,500 | 32億6979万 | -1.33% | 21.56 | 1.39 |
| 12/04 | 450 | 459 | 450 | 453 | +0.67% | 51,400 | 33億2110万 | +0.22% | 21.9 | 1.41 |
| 12/01 | 459 | 459 | 450 | 450 | -1.32% | 47,700 | 32億9911万 | -0.44% | 21.76 | 1.4 |
| 11/30 | 460 | 460 | 449 | 456 | -0.22% | 61,400 | 33億4310万 | +0.88% | 22.05 | 1.42 |
| 11/29 | 462 | 466 | 456 | 457 | -1.3% | 84,300 | 33億5043万 | +1.33% | 22.1 | 1.42 |
| 11/28 | 473 | 473 | 460 | 463 | -1.28% | 55,800 | 33億9442万 | +2.66% | 22.39 | 1.44 |
| 11/27 | 471 | 483 | 462 | 469 | -1.05% | 130,300 | 34億3841万 | +3.99% | 22.68 | 1.46 |
| 11/24 | 463 | 474 | 460 | 474 | +3.04% | 143,100 | 34億7506万 | +5.1% | 22.92 | 1.47 |
| 11/22 | 474 | 477 | 454 | 460 | -2.95% | 254,500 | 33億7242万 | +2% | 22.24 | 1.43 |
| 11/21 | 452 | 478 | 450 | 474 | +7.24% | 268,500 | 34億7460万 | +5.33% | 22.91 | 1.47 |
| 11/20 | 435 | 442 | 434 | 442 | +1.61% | 62,100 | 32億4002万 | -1.78% | 21.37 | 1.37 |
| 11/17 | 439 | 441 | 433 | 435 | +0.93% | 43,500 | 31億8871万 | -3.55% | 21.03 | 1.35 |
| 11/16 | 433 | 447 | 431 | 431 | 0% | 60,600 | 31億5939万 | -5.07% | 20.84 | 1.34 |
| 11/15 | 450 | 455 | 429 | 431 | -1.37% | 149,500 | 31億5939万 | -5.69% | 20.84 | 1.34 |
| 11/14 | 450 | 459 | 423 | 437 | -2.67% | 159,400 | 32億337万 | -5% | 21.13 | 1.36 |
| 11/13 | 466 | 466 | 449 | 449 | +1.58% | 77,300 | 32億9134万 | -2.81% | 21.71 | 1.4 |
| 11/10 | 441 | 446 | 440 | 442 | +0.45% | 34,500 | 32億4002万 | -4.74% | 21.37 | 1.37 |
| 11/09 | 450 | 453 | 440 | 440 | -2.22% | 54,900 | 32億2536万 | -5.78% | 21.27 | 1.37 |
| 11/08 | 444 | 452 | 443 | 450 | +1.35% | 20,800 | 32億9867万 | -4.26% | 21.75 | 1.4 |
| 11/07 | 448 | 449 | 441 | 444 | -0.89% | 67,100 | 32億5468万 | -6.13% | 21.46 | 1.38 |
| 11/06 | 452 | 456 | 448 | 448 | -1.32% | 32,300 | 32億8401万 | -5.88% | 21.66 | 1.39 |
| 11/02 | 460 | 460 | 451 | 454 | -1.3% | 46,900 | 33億2799万 | -5.02% | 21.95 | 1.41 |
| 11/01 | 469 | 469 | 458 | 460 | -1.08% | 48,300 | 33億7197万 | -4.17% | 22.24 | 1.43 |
