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 | 280 | 287 | 278 | 286 | +3.25% | 1,223,500 | 388億9381万 | +1.06% | 48.85 | 1.41 |
| 03/29 | 279 | 281 | 273 | 277 | +2.21% | 1,259,100 | 376億6987万 | -2.46% | 47.32 | 1.37 |
| 03/28 | 264 | 272 | 264 | 271 | +0.37% | 708,300 | 368億5392万 | -4.91% | 46.29 | 1.34 |
| 03/27 | 262 | 272 | 260 | 270 | +5.06% | 1,540,700 | 367億1793万 | -5.92% | 46.12 | 1.33 |
| 03/26 | 257 | 258 | 249 | 257 | -1.53% | 1,683,100 | 349億5003万 | -10.76% | 43.9 | 1.27 |
| 03/23 | 261 | 264 | 260 | 261 | -3.69% | 1,721,400 | 354億9400万 | -10% | 44.58 | 1.29 |
| 03/22 | 280 | 281 | 269 | 271 | -4.24% | 2,044,000 | 368億5392万 | -6.87% | 46.29 | 1.34 |
| 03/20 | 274 | 285 | 273 | 283 | +1.8% | 838,800 | 384億8583万 | -3.08% | 48.34 | 1.4 |
| 03/19 | 280 | 281 | 275 | 278 | -1.42% | 827,100 | 378億587万 | -5.12% | 47.49 | 1.37 |
| 03/16 | 283 | 285 | 280 | 282 | -0.7% | 650,000 | 383億4984万 | -3.75% | 48.17 | 1.39 |
| 03/15 | 285 | 285 | 277 | 284 | -1.05% | 1,026,400 | 386億2182万 | -3.4% | 48.51 | 1.4 |
| 03/14 | 285 | 289 | 285 | 287 | -1.03% | 620,300 | 390億2980万 | -2.71% | 49.02 | 1.42 |
| 03/13 | 284 | 290 | 282 | 290 | +1.05% | 800,100 | 394億3777万 | -2.03% | 49.54 | 1.43 |
| 03/12 | 281 | 288 | 281 | 287 | +3.24% | 1,230,700 | 390億2980万 | -3.37% | 49.02 | 1.42 |
| 03/09 | 279 | 281 | 274 | 278 | +1.09% | 1,075,400 | 378億587万 | -6.71% | 47.49 | 1.37 |
| 03/08 | 277 | 279 | 274 | 275 | +0.36% | 709,300 | 373億9789万 | -8.33% | 46.97 | 1.36 |
| 03/07 | 279 | 279 | 272 | 274 | -3.18% | 1,446,400 | 372億6190万 | -9.27% | 46.8 | 1.35 |
| 03/06 | 282 | 287 | 281 | 283 | +2.54% | 1,173,100 | 384億8583万 | -6.91% | 48.34 | 1.4 |
| 03/05 | 287 | 289 | 273 | 276 | -4.5% | 2,651,500 | 375億3388万 | -9.8% | 47.15 | 1.36 |
| 03/02 | 293 | 293 | 286 | 289 | -2.69% | 1,613,300 | 393億178万 | -6.17% | 49.37 | 1.43 |
| 03/01 | 302 | 302 | 296 | 297 | -1.98% | 1,394,600 | 403億8972万 | -3.88% | 50.73 | 1.47 |
| 02/28 | 306 | 310 | 303 | 303 | -1.3% | 970,300 | 412億567万 | -2.26% | 51.76 | 1.5 |
| 02/27 | 312 | 313 | 305 | 307 | -0.65% | 1,229,400 | 417億4964万 | -1.29% | 52.44 | 1.52 |
| 02/26 | 310 | 312 | 307 | 309 | +0.65% | 594,900 | 420億2163万 | -0.96% | 52.78 | 1.53 |
| 02/23 | 299 | 310 | 297 | 307 | +3.02% | 1,635,500 | 417億4964万 | -1.6% | 52.44 | 1.52 |
| 02/22 | 305 | 305 | 297 | 298 | -3.25% | 1,906,300 | 405億2571万 | -4.49% | 50.9 | 1.47 |
| 02/21 | 317 | 318 | 307 | 308 | -3.14% | 1,803,400 | 418億8564万 | -1.6% | 52.61 | 1.52 |
| 02/20 | 308 | 318 | 308 | 318 | +3.25% | 1,371,700 | 432億4556万 | +1.27% | 54.32 | 1.57 |
| 02/19 | 298 | 312 | 297 | 308 | +4.41% | 1,094,400 | 418億8564万 | -1.91% | 52.61 | 1.52 |
| 02/16 | 295 | 298 | 293 | 295 | +0.68% | 852,000 | 401億1774万 | -6.65% | 50.39 | 1.46 |
| 02/15 | 292 | 297 | 290 | 293 | +1.03% | 966,500 | 398億4575万 | -7.57% | 50.05 | 1.45 |
| 02/14 | 298 | 299 | 285 | 290 | -3.33% | 1,751,200 | 394億3777万 | -9.09% | 49.54 | 1.43 |
| 02/13 | 300 | 305 | 295 | 300 | +1.01% | 1,551,300 | 407億9770万 | -6.54% | 51.24 | 1.48 |
| 02/09 | 287 | 298 | 284 | 297 | -1.66% | 1,932,400 | 403億8972万 | -7.76% | 50.73 | 1.47 |
| 02/08 | 310 | 322 | 300 | 302 | -2.89% | 4,110,300 | 410億6968万 | -6.21% | 51.59 | 1.49 |
| 02/07 | 315 | 315 | 307 | 311 | +3.67% | 2,047,000 | 422億9361万 | -3.42% | 53.12 | 1.54 |
| 02/06 | 297 | 302 | 290 | 300 | -5.06% | 4,125,700 | 407億9770万 | -6.83% | 51.24 | 1.48 |
| 02/05 | 318 | 323 | 316 | 316 | -2.47% | 1,909,900 | 429億7358万 | -2.17% | 53.98 | 1.56 |
| 02/02 | 322 | 328 | 322 | 324 | +0.31% | 1,573,800 | 440億6151万 | +0.31% | 55.34 | 1.6 |
| 02/01 | 323 | 324 | 320 | 323 | +0.62% | 1,141,900 | 439億2552万 | +0.31% | 55.17 | 1.6 |
| 01/31 | 320 | 325 | 320 | 321 | -0.62% | 1,244,300 | 436億5354万 | 0% | 54.83 | 1.59 |
| 01/30 | 325 | 325 | 320 | 323 | -0.92% | 1,469,400 | 439億2552万 | +0.62% | 55.17 | 1.6 |
| 01/29 | 320 | 327 | 319 | 326 | +0.93% | 1,461,000 | 443億3350万 | +1.56% | 55.69 | 1.61 |
| 01/26 | 327 | 328 | 321 | 323 | -0.92% | 1,129,600 | 439億2552万 | +0.94% | 55.17 | 1.6 |
| 01/25 | 327 | 327 | 323 | 326 | -0.31% | 1,162,200 | 443億3350万 | +2.19% | 55.69 | 1.61 |
| 01/24 | 325 | 329 | 323 | 327 | +0.62% | 1,396,900 | 444億6949万 | +2.51% | 55.86 | 1.62 |
| 01/23 | 322 | 326 | 320 | 325 | +2.2% | 1,378,500 | 441億9751万 | +2.2% | 55.52 | 1.61 |
| 01/22 | 318 | 319 | 315 | 318 | +0.32% | 1,207,700 | 432億4556万 | 0% | 54.32 | 1.57 |
| 01/19 | 320 | 320 | 315 | 317 | -0.63% | 1,215,100 | 431億957万 | -0.31% | 54.15 | 1.57 |
| 01/18 | 326 | 326 | 319 | 319 | -0.62% | 1,507,200 | 433億8155万 | 0% | 54.49 | 1.58 |
| 01/17 | 326 | 326 | 321 | 321 | -1.83% | 1,236,800 | 436億5354万 | +0.63% | 54.83 | 1.59 |
| 01/16 | 328 | 329 | 323 | 327 | -0.61% | 2,065,500 | 444億6949万 | +2.19% | 55.86 | 1.62 |
| 01/15 | 338 | 338 | 328 | 329 | -1.79% | 2,321,100 | 447億4148万 | +2.81% | 56.2 | 1.63 |
| 01/12 | 339 | 340 | 335 | 335 | -0.89% | 1,312,200 | 455億5743万 | +4.69% | 57.22 | 1.66 |
| 01/11 | 335 | 338 | 333 | 338 | -0.59% | 1,984,500 | 459億6541万 | +5.63% | 57.74 | 1.67 |
| 01/10 | 346 | 348 | 333 | 340 | +0.59% | 6,237,300 | 462億3739万 | +6.25% | 58.08 | 1.68 |
| 01/09 | 323 | 339 | 320 | 338 | +7.3% | 7,607,400 | 459億6541万 | +5.63% | 57.74 | 1.67 |
| 01/05 | 313 | 317 | 311 | 315 | +1.29% | 1,634,300 | 428億3758万 | -1.56% | 53.81 | 1.56 |
| 01/04 | 311 | 314 | 310 | 311 | +0.97% | 2,106,700 | 422億9361万 | -3.12% | 53.12 | 1.54 |
| 2017 |
| 12/29 | 308 | 311 | 308 | 308 | -0.65% | 856,200 | 418億8564万 | -4.35% | 52.61 | 1.52 |
| 12/28 | 312 | 313 | 308 | 310 | -0.32% | 1,123,200 | 421億5762万 | -4.02% | 52.95 | 1.53 |
| 12/27 | 309 | 315 | 309 | 311 | +0.32% | 857,400 | 422億9361万 | -4.31% | 53.12 | 1.54 |
| 12/26 | 310 | 310 | 307 | 310 | +0.65% | 1,088,300 | 421億5762万 | -5.2% | 52.95 | 1.53 |
| 12/25 | 311 | 314 | 308 | 308 | -0.32% | 1,261,200 | 418億8564万 | -6.38% | 52.61 | 1.52 |
| 12/22 | 313 | 315 | 306 | 309 | -0.96% | 2,520,000 | 420億2163万 | -6.65% | 52.78 | 1.53 |
| 12/21 | 318 | 319 | 308 | 312 | -2.19% | 3,693,200 | 424億2961万 | -6.02% | 53.29 | 1.54 |
| 12/20 | 309 | 321 | 308 | 319 | +4.93% | 3,447,500 | 433億8155万 | -4.49% | 54.49 | 1.58 |
| 12/19 | 309 | 309 | 304 | 304 | -1.62% | 2,230,800 | 413億4167万 | -9.25% | 51.93 | 1.5 |
| 12/18 | 308 | 310 | 308 | 309 | 0% | 913,100 | 420億2163万 | -8.58% | 52.78 | 1.53 |
| 12/15 | 318 | 318 | 307 | 309 | -2.22% | 2,004,600 | 420億2163万 | -9.12% | 52.78 | 1.53 |
| 12/14 | 315 | 317 | 313 | 316 | -0.32% | 1,277,100 | 429億7358万 | -7.6% | 53.98 | 1.56 |
| 12/13 | 325 | 325 | 315 | 317 | -2.16% | 2,548,600 | 431億957万 | -7.85% | 54.15 | 1.57 |
| 12/12 | 331 | 333 | 323 | 324 | -2.99% | 2,632,100 | 440億6151万 | -6.36% | 55.34 | 1.6 |
| 12/11 | 331 | 334 | 328 | 334 | +1.52% | 631,400 | 454億2144万 | -4.3% | 57.05 | 1.65 |
| 12/08 | 329 | 334 | 327 | 329 | +0.61% | 752,600 | 447億4148万 | -6.27% | 56.2 | 1.63 |
| 12/07 | 327 | 330 | 326 | 327 | 0% | 625,400 | 444億6949万 | -7.37% | 55.86 | 1.62 |
| 12/06 | 333 | 334 | 326 | 327 | -2.39% | 1,107,100 | 444億6949万 | -7.89% | 55.86 | 1.62 |
| 12/05 | 335 | 337 | 333 | 335 | 0% | 599,700 | 455億5743万 | -6.16% | 57.22 | 1.66 |
| 12/04 | 340 | 340 | 335 | 335 | -0.59% | 586,900 | 455億5743万 | -6.69% | 57.22 | 1.66 |
| 12/01 | 344 | 345 | 337 | 337 | -1.46% | 766,900 | 458億2941万 | -6.65% | 57.57 | 1.67 |
| 11/30 | 337 | 342 | 333 | 342 | +1.79% | 1,255,800 | 465億938万 | -5.79% | 58.42 | 1.69 |
| 11/29 | 339 | 345 | 334 | 336 | 0% | 919,100 | 456億9342万 | -7.95% | 57.39 | 1.66 |
| 11/28 | 341 | 344 | 335 | 336 | -1.75% | 1,224,300 | 456億9342万 | -8.45% | 57.39 | 1.66 |
| 11/27 | 345 | 349 | 341 | 342 | -1.16% | 1,093,400 | 465億938万 | -7.07% | 58.42 | 1.69 |
| 11/24 | 351 | 355 | 346 | 346 | -2.54% | 1,192,900 | 470億5335万 | -6.23% | 59.1 | 1.71 |
| 11/22 | 353 | 357 | 350 | 355 | -0.28% | 825,400 | 482億7728万 | -4.05% | 60.64 | 1.76 |
| 11/21 | 355 | 358 | 352 | 356 | -0.28% | 1,042,600 | 484億1327万 | -3.78% | 60.81 | 1.76 |
| 11/20 | 352 | 361 | 351 | 357 | +0.28% | 635,700 | 485億4926万 | -3.77% | 60.98 | 1.77 |
| 11/17 | 354 | 358 | 352 | 356 | +2.3% | 990,600 | 484億1327万 | -4.3% | 60.81 | 1.76 |
| 11/16 | 344 | 351 | 342 | 348 | +0.87% | 796,200 | 473億2533万 | -6.45% | 59.44 | 1.72 |
| 11/15 | 358 | 360 | 342 | 345 | -4.17% | 1,529,200 | 469億1735万 | -7.51% | 58.93 | 1.71 |
| 11/14 | 364 | 365 | 360 | 360 | -1.37% | 943,700 | 489億5724万 | -4% | 61.49 | 1.78 |
| 11/13 | 357 | 366 | 356 | 365 | +1.39% | 1,534,600 | 496億3720万 | -2.93% | 62.35 | 1.8 |
| 11/10 | 359 | 365 | 358 | 360 | -0.28% | 1,628,000 | 489億5724万 | -4.26% | 61.49 | 1.78 |
| 11/09 | 371 | 372 | 357 | 361 | -2.96% | 2,212,200 | 490億9323万 | -4.5% | 61.66 | 1.78 |
| 11/08 | 365 | 373 | 355 | 372 | -0.27% | 2,478,900 | 505億8915万 | -1.85% | 63.54 | 1.84 |
| 11/07 | 369 | 373 | 358 | 373 | -2.1% | 3,347,600 | 507億2514万 | -1.58% | 63.71 | 1.84 |
| 11/06 | 388 | 389 | 381 | 381 | -0.26% | 917,200 | 518億1308万 | +0.26% | 65.08 | 1.88 |
| 11/02 | 385 | 386 | 381 | 382 | -0.26% | 650,200 | 519億4907万 | +0.53% | 65.25 | 1.89 |
| 11/01 | 387 | 387 | 376 | 383 | -0.52% | 1,159,000 | 520億8506万 | +0.79% | 65.42 | 1.89 |
