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 | 1,189 | 1,208 | 1,172 | 1,204 | +2.91% | 231,700 | 536億1600万 | +5.34% | 18.06 | 1.8 |
| 03/29 | 1,179 | 1,191 | 1,152 | 1,170 | 0% | 204,100 | 521億193万 | +2.45% | 17.55 | 1.75 |
| 03/28 | 1,124 | 1,171 | 1,120 | 1,170 | +2.63% | 235,900 | 521億193万 | +2.45% | 17.55 | 1.75 |
| 03/27 | 1,115 | 1,140 | 1,107 | 1,140 | +5.46% | 226,800 | 507億6598万 | -0.09% | 17.1 | 1.71 |
| 03/26 | 1,065 | 1,081 | 1,027 | 1,081 | -0.92% | 276,900 | 481億3862万 | -5.34% | 16.21 | 1.62 |
| 03/23 | 1,088 | 1,110 | 1,083 | 1,091 | -4.47% | 219,300 | 485億8393万 | -4.55% | 16.36 | 1.63 |
| 03/22 | 1,135 | 1,151 | 1,129 | 1,142 | +1.42% | 128,900 | 508億5504万 | -0.26% | 17.13 | 1.71 |
| 03/20 | 1,102 | 1,129 | 1,102 | 1,126 | +0.63% | 118,000 | 501億4254万 | -1.75% | 16.89 | 1.69 |
| 03/19 | 1,152 | 1,157 | 1,105 | 1,119 | -3.28% | 198,600 | 498億3082万 | -2.61% | 16.78 | 1.68 |
| 03/16 | 1,150 | 1,171 | 1,146 | 1,157 | +0.52% | 158,300 | 515億2302万 | +0.43% | 17.35 | 1.73 |
| 03/15 | 1,153 | 1,164 | 1,118 | 1,151 | -0.86% | 225,700 | 512億5583万 | -0.52% | 17.26 | 1.72 |
| 03/14 | 1,170 | 1,177 | 1,142 | 1,161 | -2.27% | 231,400 | 517億114万 | +0.09% | 17.41 | 1.74 |
| 03/13 | 1,149 | 1,188 | 1,139 | 1,188 | +3.39% | 216,800 | 529億350万 | +2.33% | 17.82 | 1.78 |
| 03/12 | 1,156 | 1,166 | 1,132 | 1,149 | +3.7% | 290,900 | 511億6677万 | -1.63% | 17.23 | 1.72 |
| 03/09 | 1,124 | 1,137 | 1,101 | 1,108 | +0.82% | 228,300 | 493億4097万 | -5.86% | 16.62 | 1.66 |
| 03/08 | 1,119 | 1,121 | 1,092 | 1,099 | -1.08% | 254,200 | 489億4019万 | -7.41% | 16.48 | 1.65 |
| 03/07 | 1,126 | 1,140 | 1,103 | 1,111 | -2.2% | 185,000 | 494億7457万 | -7.03% | 16.66 | 1.66 |
| 03/06 | 1,110 | 1,146 | 1,110 | 1,136 | +5.28% | 309,500 | 505億8786万 | -5.57% | 17.04 | 1.7 |
| 03/05 | 1,120 | 1,134 | 1,068 | 1,079 | -3.49% | 259,900 | 480億4956万 | -10.9% | 16.18 | 1.62 |
| 03/02 | 1,110 | 1,128 | 1,102 | 1,118 | -3.12% | 346,400 | 497億8629万 | -8.51% | 16.77 | 1.67 |
| 03/01 | 1,155 | 1,160 | 1,124 | 1,154 | -1.87% | 304,300 | 513億8942万 | -6.03% | 17.31 | 1.73 |
| 02/28 | 1,156 | 1,193 | 1,154 | 1,176 | +0.68% | 224,200 | 523億6912万 | -4.7% | 17.64 | 1.76 |
| 02/27 | 1,217 | 1,219 | 1,159 | 1,168 | -2.75% | 317,000 | 520億1287万 | -5.65% | 17.52 | 1.75 |
| 02/26 | 1,217 | 1,230 | 1,188 | 1,201 | +1.18% | 340,100 | 534億8241万 | -3.53% | 18.01 | 1.8 |
| 02/23 | 1,165 | 1,195 | 1,146 | 1,187 | +1.98% | 356,800 | 528億5897万 | -4.74% | 17.8 | 1.78 |
| 02/22 | 1,171 | 1,183 | 1,140 | 1,164 | -1.27% | 233,600 | 518億3474万 | -6.81% | 17.46 | 1.74 |
| 02/21 | 1,150 | 1,190 | 1,134 | 1,179 | +2.34% | 392,300 | 525億271万 | -5.83% | 17.68 | 1.77 |
| 02/20 | 1,155 | 1,161 | 1,132 | 1,152 | -0.09% | 269,200 | 513億36万 | -8.35% | 17.28 | 1.73 |
| 02/19 | 1,120 | 1,167 | 1,107 | 1,153 | +3.59% | 545,500 | 513億4489万 | -8.56% | 17.29 | 1.73 |
| 02/16 | 1,107 | 1,120 | 1,076 | 1,113 | -1.5% | 1,692,400 | 495億6363万 | -11.95% | 16.69 | 1.67 |
| 02/15 | 1,164 | 1,177 | 1,116 | 1,130 | -3.17% | 554,700 | 503億2067万 | -10.81% | 16.95 | 1.69 |
| 02/14 | 1,204 | 1,246 | 1,154 | 1,167 | -2.99% | 431,500 | 519億6833万 | -8.25% | 17.5 | 1.75 |
| 02/13 | 1,209 | 1,245 | 1,191 | 1,203 | +0.92% | 443,800 | 535億7147万 | -5.57% | 18.04 | 1.8 |
| 02/09 | 1,163 | 1,211 | 1,070 | 1,192 | -7.74% | 1,105,800 | 530億8162万 | -6.51% | 17.88 | 1.78 |
| 02/08 | 1,220 | 1,306 | 1,220 | 1,292 | +6.87% | 444,300 | 575億3478万 | +1.25% | 19.38 | 1.93 |
| 02/07 | 1,299 | 1,310 | 1,209 | 1,209 | +0.67% | 378,200 | 538億3866万 | -4.88% | 18.13 | 1.81 |
| 02/06 | 1,271 | 1,278 | 1,144 | 1,201 | -11.37% | 722,800 | 534億8241万 | -5.36% | 18.01 | 1.8 |
| 02/05 | 1,334 | 1,367 | 1,330 | 1,355 | -1.17% | 246,900 | 603億4027万 | +6.69% | 20.32 | 2.03 |
| 02/02 | 1,365 | 1,390 | 1,327 | 1,371 | +0.44% | 382,700 | 610億5277万 | +8.55% | 20.56 | 2.05 |
| 02/01 | 1,318 | 1,380 | 1,315 | 1,365 | +4.84% | 478,200 | 607億8558万 | +8.94% | 20.47 | 2.04 |
| 01/31 | 1,300 | 1,335 | 1,294 | 1,302 | -0.69% | 177,400 | 579億8010万 | +4.66% | 19.53 | 1.95 |
| 01/30 | 1,336 | 1,362 | 1,301 | 1,311 | -2.09% | 304,000 | 583億8088万 | +5.9% | 19.66 | 1.96 |
| 01/29 | 1,350 | 1,353 | 1,321 | 1,339 | -0.3% | 310,200 | 596億2776万 | +8.69% | 20.08 | 2.01 |
| 01/26 | 1,304 | 1,361 | 1,300 | 1,343 | +4.51% | 549,900 | 598億589万 | +9.72% | 20.14 | 2.01 |
| 01/25 | 1,280 | 1,309 | 1,269 | 1,285 | +0.31% | 200,000 | 572億2306万 | +5.76% | 19.27 | 1.92 |
| 01/24 | 1,300 | 1,309 | 1,265 | 1,281 | -1.23% | 258,600 | 570億4493万 | +6.04% | 19.21 | 1.92 |
| 01/23 | 1,332 | 1,341 | 1,286 | 1,297 | -2.77% | 525,000 | 577億5744万 | +8.08% | 19.45 | 1.94 |
| 01/22 | 1,250 | 1,337 | 1,242 | 1,334 | +8.02% | 849,500 | 594億511万 | +12.29% | 20.01 | 2 |
| 01/19 | 1,240 | 1,258 | 1,221 | 1,235 | -0.48% | 137,300 | 549億9648万 | +5.38% | 18.52 | 1.85 |
| 01/18 | 1,262 | 1,292 | 1,237 | 1,241 | -1.51% | 254,200 | 552億6367万 | +6.89% | 18.61 | 1.86 |
| 01/17 | 1,275 | 1,275 | 1,229 | 1,260 | -1.95% | 404,600 | 561億977万 | +9.76% | 18.9 | 1.89 |
| 01/16 | 1,260 | 1,292 | 1,248 | 1,285 | +2.15% | 565,900 | 572億2306万 | +13.42% | 19.27 | 1.92 |
| 01/15 | 1,222 | 1,267 | 1,205 | 1,258 | +3.2% | 360,700 | 560億2071万 | +12.83% | 18.87 | 1.88 |
| 01/12 | 1,206 | 1,231 | 1,201 | 1,219 | +0.74% | 231,900 | 542億8398万 | +11.02% | 18.28 | 1.83 |
| 01/11 | 1,242 | 1,286 | 1,195 | 1,210 | -3.12% | 775,500 | 538億8319万 | +11.73% | 18.15 | 1.81 |
| 01/10 | 1,206 | 1,260 | 1,198 | 1,249 | +3.31% | 610,100 | 556億1992万 | +16.84% | 18.73 | 1.87 |
| 01/09 | 1,261 | 1,278 | 1,201 | 1,209 | -2.74% | 860,700 | 538億3866万 | +14.71% | 18.13 | 1.81 |
| 01/05 | 1,416 | 1,419 | 1,232 | 1,243 | +3.07% | 1,821,900 | 553億5273万 | +19.52% | 18.64 | 1.86 |
| 01/04 | 1,182 | 1,214 | 1,174 | 1,206 | +2.64% | 237,500 | 537億506万 | +17.77% | 18.09 | 1.81 |
| 2017 |
| 12/29 | 1,164 | 1,200 | 1,157 | 1,175 | +1.21% | 235,400 | 523億2459万 | +16.22% | 17.62 | 1.76 |
| 12/28 | 1,201 | 1,210 | 1,156 | 1,161 | -3.73% | 263,100 | 517億114万 | +16.33% | 17.41 | 1.74 |
| 12/27 | 1,181 | 1,219 | 1,163 | 1,206 | +1.77% | 425,000 | 537億506万 | +22.56% | 18.09 | 1.81 |
| 12/26 | 1,148 | 1,191 | 1,134 | 1,185 | +4.22% | 470,300 | 527億6990万 | +22.29% | 17.77 | 1.77 |
| 12/25 | 1,121 | 1,155 | 1,112 | 1,137 | +0.44% | 230,000 | 506億3239万 | +19.18% | 17.05 | 1.7 |
| 12/22 | 1,156 | 1,173 | 1,109 | 1,132 | -2.08% | 399,700 | 504億973万 | +20.3% | 16.98 | 1.7 |
| 12/21 | 1,164 | 1,182 | 1,140 | 1,156 | +0.43% | 347,600 | 514億7849万 | +24.57% | 17.34 | 1.73 |
| 12/20 | 1,138 | 1,178 | 1,127 | 1,151 | +1.14% | 492,900 | 512億5583万 | +25.93% | 17.26 | 1.72 |
| 12/19 | 1,129 | 1,157 | 1,114 | 1,138 | +1.16% | 478,400 | 506億7692万 | +26.44% | 17.07 | 1.7 |
| 12/18 | 1,110 | 1,129 | 1,091 | 1,125 | +1.63% | 680,000 | 500億9801万 | +26.83% | 16.87 | 1.68 |
| 12/15 | 1,088 | 1,130 | 1,080 | 1,107 | +2.03% | 1,001,500 | 492億9644万 | +26.37% | 16.6 | 1.66 |
| 12/14 | 996 | 1,091 | 993 | 1,085 | +8.07% | 1,466,600 | 483億1675万 | +25.43% | 16.27 | 1.62 |
| 12/13 | 950 | 1,017 | 948 | 1,004 | +7.38% | 1,464,600 | 447億969万 | +17.02% | 15.06 | 1.5 |
| 12/12 | 942 | 950 | 930 | 935 | -0.95% | 218,800 | 416億3701万 | +9.36% | 14.02 | 1.4 |
| 12/11 | 937 | 953 | 926 | 944 | +1.29% | 348,200 | 420億3779万 | +10.54% | 14.16 | 1.41 |
| 12/08 | 878 | 934 | 877 | 932 | +5.31% | 627,400 | 415億342万 | +9.26% | 13.98 | 1.4 |
| 12/07 | 832 | 894 | 831 | 885 | +7.27% | 511,200 | 394億1043万 | +3.75% | 13.27 | 1.33 |
| 12/06 | 838 | 849 | 823 | 825 | -1.9% | 117,100 | 367億3854万 | -3.62% | 12.37 | 1.24 |
| 12/05 | 846 | 850 | 833 | 841 | +0.12% | 111,700 | 374億5104万 | -2.32% | 12.61 | 1.26 |
| 12/04 | 847 | 853 | 838 | 840 | -0.36% | 141,500 | 374億651万 | -2.89% | 12.6 | 1.26 |
| 12/01 | 882 | 884 | 843 | 843 | -4.64% | 319,600 | 375億4011万 | -2.99% | 12.64 | 1.26 |
| 11/30 | 868 | 890 | 856 | 884 | +3.15% | 368,900 | 393億6590万 | +1.38% | 13.26 | 1.32 |
| 11/29 | 853 | 867 | 853 | 857 | +0.71% | 112,800 | 381億6355万 | -2.06% | 12.85 | 1.28 |
| 11/28 | 871 | 871 | 835 | 851 | -1.5% | 295,200 | 378億9636万 | -3.3% | 12.76 | 1.27 |
| 11/27 | 869 | 874 | 852 | 864 | +1.05% | 420,600 | 384億7527万 | -2.15% | 12.96 | 1.29 |
| 11/24 | 833 | 864 | 830 | 855 | +3.76% | 413,600 | 380億7448万 | -3.5% | 12.82 | 1.28 |
| 11/22 | 828 | 829 | 815 | 824 | +0.49% | 142,700 | 366億9401万 | -7.42% | 12.36 | 1.23 |
| 11/21 | 835 | 837 | 814 | 820 | -0.73% | 166,200 | 365億1588万 | -8.48% | 12.3 | 1.23 |
| 11/20 | 809 | 827 | 803 | 826 | +2.1% | 206,900 | 367億8307万 | -8.43% | 12.39 | 1.24 |
| 11/17 | 818 | 822 | 796 | 809 | +0.12% | 241,000 | 360億2603万 | -10.51% | 12.13 | 1.21 |
| 11/16 | 785 | 814 | 779 | 808 | +2.28% | 257,400 | 359億8150万 | -10.92% | 12.12 | 1.21 |
| 11/15 | 819 | 819 | 782 | 790 | -2.83% | 282,300 | 351億7993万 | -13.19% | 11.85 | 1.18 |
| 11/14 | 822 | 824 | 809 | 813 | -0.61% | 213,300 | 362億416万 | -10.95% | 12.19 | 1.22 |
| 11/13 | 834 | 834 | 817 | 818 | -1.8% | 178,700 | 364億2682万 | -10.5% | 12.27 | 1.22 |
| 11/10 | 844 | 849 | 827 | 833 | -1.54% | 279,600 | 370億9479万 | -8.96% | 12.49 | 1.25 |
| 11/09 | 893 | 893 | 837 | 846 | -6% | 581,400 | 376億7370万 | -7.74% | 12.69 | 1.27 |
| 11/08 | 884 | 908 | 873 | 900 | -3.12% | 877,800 | 400億7841万 | -1.96% | 13.5 | 1.35 |
| 11/07 | 920 | 942 | 916 | 929 | +2.09% | 263,100 | 413億6982万 | +1.42% | 13.93 | 1.39 |
| 11/06 | 923 | 927 | 909 | 910 | -1.3% | 176,100 | 405億2372万 | -0.33% | 13.65 | 1.36 |
| 11/02 | 934 | 937 | 914 | 922 | -1.39% | 251,500 | 410億5810万 | +1.32% | 13.83 | 1.38 |
| 11/01 | 949 | 960 | 932 | 935 | -1.37% | 174,400 | 416億3701万 | +3.2% | 14.02 | 1.4 |
