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 | 878 | 878 | 865 | 875 | +0.81% | 263,700 | 875億 | -3.42% | 11.79 | 0.67 |
| 03/29 | 875 | 882 | 859 | 868 | +0.12% | 329,300 | 868億 | -4.51% | 11.69 | 0.66 |
| 03/28 | 851 | 868 | 849 | 867 | -0.23% | 280,500 | 867億 | -4.93% | 11.68 | 0.66 |
| 03/27 | 854 | 871 | 853 | 869 | +2.6% | 618,200 | 869億 | -5.03% | 11.71 | 0.66 |
| 03/26 | 840 | 847 | 819 | 847 | -0.47% | 802,400 | 847億 | -7.73% | 11.41 | 0.65 |
| 03/23 | 867 | 874 | 849 | 851 | -3.3% | 729,300 | 851億 | -7.6% | 11.46 | 0.65 |
| 03/22 | 880 | 889 | 874 | 880 | -1.01% | 555,400 | 880億 | -4.66% | 11.86 | 0.67 |
| 03/20 | 890 | 896 | 878 | 889 | -1% | 765,700 | 889億 | -3.68% | 11.98 | 0.68 |
| 03/19 | 900 | 909 | 894 | 898 | -1.21% | 258,600 | 898億 | -2.71% | 12.1 | 0.69 |
| 03/16 | 904 | 912 | 900 | 909 | +0.33% | 470,100 | 909億 | -1.52% | 12.25 | 0.69 |
| 03/15 | 908 | 911 | 891 | 906 | -0.44% | 547,500 | 906億 | -1.84% | 12.21 | 0.69 |
| 03/14 | 924 | 929 | 910 | 910 | -1.52% | 560,300 | 910億 | -1.3% | 12.26 | 0.7 |
| 03/13 | 929 | 930 | 911 | 924 | -2.63% | 625,000 | 924億 | +0.22% | 12.45 | 0.71 |
| 03/12 | 954 | 960 | 932 | 949 | +0.64% | 597,100 | 949億 | +2.82% | 12.79 | 0.73 |
| 03/09 | 948 | 955 | 937 | 943 | +0.96% | 857,800 | 943億 | +2.17% | 12.7 | 0.72 |
| 03/08 | 946 | 954 | 930 | 934 | +0.32% | 530,100 | 934億 | +1.08% | 12.58 | 0.71 |
| 03/07 | 931 | 941 | 927 | 931 | +0.98% | 903,600 | 931億 | +0.32% | 12.54 | 0.71 |
| 03/06 | 918 | 946 | 916 | 922 | +2.67% | 749,100 | 922億 | -1.18% | 12.42 | 0.7 |
| 03/05 | 896 | 903 | 891 | 898 | -0.22% | 866,800 | 898億 | -4.47% | 12.1 | 0.69 |
| 03/02 | 897 | 905 | 891 | 900 | -1.96% | 608,800 | 900億 | -4.86% | 12.12 | 0.69 |
| 03/01 | 925 | 932 | 904 | 918 | -1.61% | 676,200 | 918億 | -3.67% | 12.37 | 0.7 |
| 02/28 | 939 | 940 | 927 | 933 | -1.37% | 569,800 | 933億 | -2.71% | 12.57 | 0.71 |
| 02/27 | 950 | 961 | 945 | 946 | -0.21% | 467,100 | 946億 | -1.97% | 12.74 | 0.72 |
| 02/26 | 958 | 962 | 946 | 948 | +0.53% | 355,200 | 948億 | -2.27% | 12.77 | 0.72 |
| 02/23 | 958 | 970 | 935 | 943 | +0.21% | 753,300 | 943億 | -3.28% | 12.7 | 0.72 |
| 02/22 | 948 | 951 | 934 | 941 | -0.74% | 461,100 | 941億 | -3.98% | 12.68 | 0.72 |
| 02/21 | 946 | 957 | 944 | 948 | +0.21% | 445,400 | 948億 | -3.85% | 12.77 | 0.72 |
| 02/20 | 949 | 949 | 927 | 946 | -0.11% | 582,100 | 946億 | -4.54% | 12.74 | 0.72 |
| 02/19 | 922 | 948 | 916 | 947 | +3.84% | 501,700 | 947億 | -4.92% | 12.76 | 0.72 |
| 02/16 | 910 | 921 | 902 | 912 | +1.9% | 534,500 | 912億 | -8.98% | 12.29 | 0.7 |
| 02/15 | 881 | 899 | 876 | 895 | +1.82% | 622,500 | 895億 | -11.39% | 12.06 | 0.68 |
| 02/14 | 871 | 886 | 861 | 879 | -0.79% | 830,700 | 879億 | -13.74% | 11.84 | 0.67 |
| 02/13 | 915 | 918 | 884 | 886 | -1.99% | 696,600 | 886億 | -13.81% | 11.94 | 0.68 |
| 02/09 | 873 | 907 | 872 | 904 | +0.33% | 1,103,400 | 904億 | -12.74% | 12.18 | 0.69 |
| 02/08 | 900 | 910 | 892 | 901 | +0.45% | 948,700 | 901億 | -13.7% | 12.14 | 0.69 |
| 02/07 | 930 | 938 | 896 | 897 | -1.1% | 1,147,300 | 897億 | -14.65% | 12.08 | 0.69 |
| 02/06 | 917 | 917 | 880 | 907 | -4.22% | 1,665,800 | 907億 | -14.27% | 12.22 | 0.69 |
| 02/05 | 947 | 952 | 930 | 947 | -1.35% | 1,117,400 | 947億 | -11% | 12.76 | 0.72 |
| 02/02 | 953 | 961 | 950 | 960 | +0.84% | 998,700 | 960億 | -10.2% | 12.93 | 0.73 |
| 02/01 | 941 | 961 | 930 | 952 | -8.9% | 2,125,100 | 952億 | -11.28% | 12.83 | 0.73 |
| 01/31 | 1,043 | 1,061 | 1,041 | 1,045 | -0.57% | 626,700 | 1045億 | -3.15% | 14.08 | 0.8 |
| 01/30 | 1,076 | 1,080 | 1,043 | 1,051 | -3.04% | 527,200 | 1051億 | -2.69% | 14.16 | 0.8 |
| 01/29 | 1,079 | 1,103 | 1,079 | 1,084 | +1.4% | 543,500 | 1084億 | +0.28% | 14.6 | 0.83 |
| 01/26 | 1,067 | 1,075 | 1,063 | 1,069 | +0.94% | 568,800 | 1069億 | -1.02% | 14.4 | 0.82 |
| 01/25 | 1,067 | 1,069 | 1,056 | 1,059 | -1.67% | 564,000 | 1059億 | -1.94% | 14.27 | 0.81 |
| 01/24 | 1,079 | 1,080 | 1,066 | 1,077 | -0.19% | 365,300 | 1077億 | -0.19% | 14.51 | 0.82 |
| 01/23 | 1,074 | 1,081 | 1,053 | 1,079 | +0.75% | 526,300 | 1079億 | +0.09% | 14.54 | 0.82 |
| 01/22 | 1,080 | 1,080 | 1,061 | 1,071 | -0.65% | 417,500 | 1071億 | -0.46% | 14.43 | 0.82 |
| 01/19 | 1,065 | 1,082 | 1,063 | 1,078 | +1.22% | 381,900 | 1078億 | +0.19% | 14.52 | 0.82 |
| 01/18 | 1,092 | 1,095 | 1,065 | 1,065 | -2.02% | 655,600 | 1065億 | -0.93% | 14.35 | 0.81 |
| 01/17 | 1,070 | 1,091 | 1,068 | 1,087 | +0.65% | 417,500 | 1087億 | +1.12% | 14.64 | 0.83 |
| 01/16 | 1,074 | 1,082 | 1,068 | 1,080 | +0.56% | 314,800 | 1080億 | +0.65% | 14.55 | 0.83 |
| 01/15 | 1,095 | 1,095 | 1,074 | 1,074 | -1.38% | 256,800 | 1074億 | +0.28% | 14.47 | 0.82 |
| 01/12 | 1,102 | 1,106 | 1,088 | 1,089 | -1.89% | 335,000 | 1089億 | +1.68% | 14.67 | 0.83 |
| 01/11 | 1,111 | 1,113 | 1,104 | 1,110 | -0.63% | 215,300 | 1110億 | +3.74% | 14.95 | 0.85 |
| 01/10 | 1,110 | 1,124 | 1,096 | 1,117 | +1.36% | 434,100 | 1117億 | +4.59% | 15.05 | 0.85 |
| 01/09 | 1,117 | 1,117 | 1,099 | 1,102 | -0.45% | 257,400 | 1102億 | +3.38% | 14.85 | 0.84 |
| 01/05 | 1,106 | 1,122 | 1,093 | 1,107 | +0.91% | 281,500 | 1107億 | +4.04% | 14.91 | 0.85 |
| 01/04 | 1,086 | 1,097 | 1,083 | 1,097 | +2.14% | 326,500 | 1097億 | +3.3% | 14.78 | 0.84 |
| 2017 |
| 12/29 | 1,065 | 1,079 | 1,064 | 1,074 | +1.23% | 131,100 | 1074億 | +1.32% | 14.47 | 0.82 |
| 12/28 | 1,065 | 1,075 | 1,061 | 1,061 | -0.38% | 143,700 | 1061億 | +0.19% | 14.29 | 0.81 |
| 12/27 | 1,067 | 1,078 | 1,065 | 1,065 | 0% | 197,200 | 1065億 | +0.47% | 14.35 | 0.81 |
| 12/26 | 1,066 | 1,073 | 1,063 | 1,065 | -0.93% | 176,400 | 1065億 | +0.47% | 14.35 | 0.81 |
| 12/25 | 1,086 | 1,096 | 1,073 | 1,075 | -0.92% | 133,500 | 1075億 | +1.51% | 14.48 | 0.82 |
| 12/22 | 1,082 | 1,097 | 1,082 | 1,085 | +0.28% | 213,300 | 1085億 | +2.55% | 14.62 | 0.83 |
| 12/21 | 1,079 | 1,084 | 1,068 | 1,082 | -0.09% | 214,700 | 1082億 | +2.37% | 14.58 | 0.83 |
| 12/20 | 1,063 | 1,085 | 1,056 | 1,083 | +2.27% | 301,300 | 1083億 | +2.65% | 14.59 | 0.83 |
| 12/19 | 1,051 | 1,066 | 1,050 | 1,059 | +0.47% | 297,000 | 1059億 | +0.28% | 14.27 | 0.81 |
| 12/18 | 1,049 | 1,058 | 1,045 | 1,054 | +1.64% | 220,900 | 1054億 | -0.28% | 14.2 | 0.81 |
| 12/15 | 1,046 | 1,047 | 1,024 | 1,037 | -0.86% | 282,600 | 1037億 | -2.08% | 13.97 | 0.79 |
| 12/14 | 1,041 | 1,050 | 1,033 | 1,046 | +0.48% | 242,200 | 1046億 | -1.51% | 14.09 | 0.8 |
| 12/13 | 1,057 | 1,061 | 1,040 | 1,041 | -1.7% | 236,500 | 1041億 | -2.25% | 14.02 | 0.8 |
| 12/12 | 1,061 | 1,065 | 1,055 | 1,059 | -0.19% | 241,600 | 1059億 | -1.03% | 14.27 | 0.81 |
| 12/11 | 1,057 | 1,061 | 1,049 | 1,061 | +0.38% | 223,800 | 1061億 | -1.12% | 14.29 | 0.81 |
| 12/08 | 1,041 | 1,060 | 1,041 | 1,057 | +2.03% | 567,900 | 1057億 | -1.77% | 14.24 | 0.81 |
| 12/07 | 1,031 | 1,044 | 1,018 | 1,036 | +0.39% | 588,600 | 1036億 | -3.99% | 13.96 | 0.79 |
| 12/06 | 1,062 | 1,066 | 1,028 | 1,032 | -4.44% | 569,100 | 1032億 | -4.62% | 13.9 | 0.79 |
| 12/05 | 1,056 | 1,094 | 1,056 | 1,080 | +2.47% | 695,600 | 1080億 | -0.37% | 14.55 | 0.83 |
| 12/04 | 1,067 | 1,067 | 1,052 | 1,054 | -1.31% | 476,300 | 1054億 | -2.68% | 14.2 | 0.81 |
| 12/01 | 1,069 | 1,082 | 1,063 | 1,068 | -0.84% | 471,200 | 1068億 | -1.39% | 14.39 | 0.82 |
| 11/30 | 1,060 | 1,081 | 1,058 | 1,077 | +2.09% | 529,400 | 1077億 | -0.55% | 14.51 | 0.82 |
| 11/29 | 1,054 | 1,060 | 1,036 | 1,055 | +0.96% | 400,800 | 1055億 | -2.5% | 14.21 | 0.81 |
| 11/28 | 1,060 | 1,065 | 1,045 | 1,045 | -0.1% | 290,500 | 1045億 | -3.33% | 14.08 | 0.8 |
| 11/27 | 1,062 | 1,065 | 1,042 | 1,046 | -1.51% | 353,600 | 1046億 | -3.24% | 14.09 | 0.8 |
| 11/24 | 1,073 | 1,076 | 1,057 | 1,062 | -0.47% | 314,000 | 1062億 | -1.67% | 14.31 | 0.81 |
| 11/22 | 1,070 | 1,073 | 1,053 | 1,067 | +0.28% | 369,900 | 1067億 | -1.11% | 14.37 | 0.82 |
| 11/21 | 1,054 | 1,068 | 1,051 | 1,064 | +1.92% | 287,000 | 1064億 | -1.21% | 14.33 | 0.81 |
| 11/20 | 1,043 | 1,049 | 1,031 | 1,044 | -0.85% | 502,700 | 1044億 | -2.97% | 14.07 | 0.8 |
| 11/17 | 1,076 | 1,078 | 1,053 | 1,053 | -0.47% | 380,200 | 1053億 | -2.05% | 14.19 | 0.8 |
| 11/16 | 1,048 | 1,068 | 1,046 | 1,058 | +1.05% | 434,200 | 1058億 | -1.49% | 14.25 | 0.81 |
| 11/15 | 1,081 | 1,085 | 1,042 | 1,047 | -4.12% | 599,300 | 1047億 | -2.42% | 14.11 | 0.8 |
| 11/14 | 1,089 | 1,105 | 1,084 | 1,092 | +0.18% | 376,000 | 1092億 | +1.77% | 14.71 | 0.83 |
| 11/13 | 1,101 | 1,109 | 1,088 | 1,090 | -0.27% | 211,800 | 1090億 | +1.87% | 14.68 | 0.83 |
| 11/10 | 1,087 | 1,104 | 1,084 | 1,093 | -1.97% | 477,500 | 1093億 | +2.44% | 14.73 | 0.84 |
| 11/09 | 1,135 | 1,136 | 1,096 | 1,115 | -1.59% | 702,000 | 1115億 | +4.79% | 15.02 | 0.85 |
| 11/08 | 1,167 | 1,167 | 1,113 | 1,133 | -2.91% | 763,600 | 1133億 | +6.79% | 15.26 | 0.87 |
| 11/07 | 1,150 | 1,193 | 1,148 | 1,167 | +2.73% | 772,300 | 1167億 | +10.41% | 15.72 | 0.89 |
| 11/06 | 1,132 | 1,145 | 1,132 | 1,136 | +0.62% | 347,700 | 1136億 | +8.09% | 15.3 | 0.87 |
| 11/02 | 1,145 | 1,160 | 1,127 | 1,129 | -0.88% | 617,700 | 1129億 | +7.83% | 15.21 | 0.86 |
| 11/01 | 1,103 | 1,142 | 1,096 | 1,139 | +2.71% | 798,900 | 1139億 | +9.2% | 15.34 | 0.87 |
