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 | 1,452 | 1,468 | 1,431 | 1,465 | +4.64% | 256,600 | 897億5819万 | +4.72% | 11.94 | 0.97 |
| 03/29 | 1,417 | 1,431 | 1,381 | 1,400 | +0.94% | 139,100 | 857億7575万 | +0.07% | 11.41 | 0.93 |
| 03/28 | 1,357 | 1,389 | 1,349 | 1,387 | 0% | 130,500 | 849億7926万 | -1.14% | 11.31 | 0.92 |
| 03/27 | 1,346 | 1,391 | 1,346 | 1,387 | +4.68% | 167,800 | 849億7926万 | -1.35% | 11.31 | 0.92 |
| 03/26 | 1,324 | 1,339 | 1,303 | 1,325 | -0.15% | 188,000 | 811億8062万 | -5.96% | 10.8 | 0.88 |
| 03/23 | 1,335 | 1,350 | 1,320 | 1,327 | -3.35% | 177,300 | 813億316万 | -6.09% | 10.82 | 0.88 |
| 03/22 | 1,370 | 1,380 | 1,364 | 1,373 | -1.15% | 132,700 | 841億1997万 | -3.04% | 11.19 | 0.91 |
| 03/20 | 1,349 | 1,391 | 1,345 | 1,389 | +1.91% | 138,700 | 851億25万 | -1.84% | 11.32 | 0.92 |
| 03/19 | 1,347 | 1,376 | 1,344 | 1,363 | +0.37% | 174,600 | 835億730万 | -3.81% | 11.11 | 0.9 |
| 03/16 | 1,381 | 1,395 | 1,357 | 1,358 | -3.76% | 314,500 | 832億97万 | -4.43% | 11.07 | 0.9 |
| 03/15 | 1,404 | 1,416 | 1,385 | 1,411 | +0.43% | 132,500 | 864億4813万 | -1.12% | 11.5 | 0.94 |
| 03/14 | 1,397 | 1,415 | 1,393 | 1,405 | -0.14% | 74,300 | 860億8053万 | -1.75% | 11.45 | 0.93 |
| 03/13 | 1,386 | 1,408 | 1,386 | 1,407 | +0.64% | 93,500 | 862億306万 | -1.81% | 11.47 | 0.93 |
| 03/12 | 1,382 | 1,399 | 1,370 | 1,398 | +3.17% | 112,200 | 856億5166万 | -2.92% | 11.4 | 0.93 |
| 03/09 | 1,343 | 1,372 | 1,342 | 1,355 | +1.8% | 201,500 | 830億1716万 | -6.23% | 11.05 | 0.9 |
| 03/08 | 1,352 | 1,354 | 1,325 | 1,331 | -0.6% | 186,000 | 815億4675万 | -8.71% | 10.85 | 0.88 |
| 03/07 | 1,347 | 1,363 | 1,326 | 1,339 | -2.05% | 155,000 | 820億3689万 | -8.97% | 10.92 | 0.89 |
| 03/06 | 1,365 | 1,392 | 1,364 | 1,367 | +1.26% | 154,800 | 837億5237万 | -7.95% | 11.14 | 0.91 |
| 03/05 | 1,371 | 1,395 | 1,340 | 1,350 | -2.32% | 258,600 | 827億1083万 | -9.94% | 11 | 0.89 |
| 03/02 | 1,400 | 1,413 | 1,363 | 1,382 | -4.89% | 273,700 | 846億7138万 | -8.6% | 11.27 | 0.92 |
| 03/01 | 1,495 | 1,503 | 1,448 | 1,453 | -3.13% | 138,000 | 890億2136万 | -4.66% | 11.84 | 0.96 |
| 02/28 | 1,493 | 1,525 | 1,493 | 1,500 | -0.07% | 155,800 | 919億92万 | -2.28% | 12.23 | 0.99 |
| 02/27 | 1,502 | 1,514 | 1,492 | 1,501 | +0.07% | 133,600 | 919億6219万 | -2.78% | 12.24 | 0.99 |
| 02/26 | 1,509 | 1,523 | 1,500 | 1,500 | +0.07% | 95,400 | 919億92万 | -3.41% | 12.23 | 0.99 |
| 02/23 | 1,473 | 1,512 | 1,473 | 1,499 | +1.56% | 95,100 | 918億3965万 | -3.97% | 12.22 | 0.99 |
| 02/22 | 1,473 | 1,490 | 1,465 | 1,476 | -0.94% | 113,100 | 904億3050万 | -5.87% | 12.03 | 0.98 |
| 02/21 | 1,466 | 1,504 | 1,465 | 1,490 | +1.78% | 111,900 | 912億8162万 | -5.46% | 12.15 | 0.99 |
| 02/20 | 1,459 | 1,472 | 1,442 | 1,464 | -0.41% | 85,700 | 896億8878万 | -7.63% | 11.93 | 0.97 |
| 02/19 | 1,434 | 1,472 | 1,425 | 1,470 | +4.03% | 190,000 | 900億5636万 | -7.89% | 11.98 | 0.97 |
| 02/16 | 1,416 | 1,442 | 1,411 | 1,413 | +0.78% | 204,300 | 865億6438万 | -12.02% | 11.52 | 0.94 |
| 02/15 | 1,394 | 1,421 | 1,388 | 1,402 | +2.79% | 248,900 | 858億9049万 | -13.46% | 11.43 | 0.93 |
| 02/14 | 1,425 | 1,434 | 1,361 | 1,364 | -4.41% | 473,000 | 835億6250万 | -16.57% | 11.12 | 0.9 |
| 02/13 | 1,464 | 1,472 | 1,418 | 1,427 | -1.72% | 344,800 | 874億2206万 | -13.57% | 11.63 | 0.95 |
| 02/09 | 1,454 | 1,467 | 1,437 | 1,452 | -4.72% | 280,000 | 889億5363万 | -12.74% | 11.84 | 0.96 |
| 02/08 | 1,491 | 1,527 | 1,485 | 1,524 | +2.21% | 275,600 | 933億6455万 | -9.07% | 12.42 | 1.01 |
| 02/07 | 1,545 | 1,566 | 1,491 | 1,491 | +0.88% | 257,300 | 913億4288万 | -11.51% | 12.15 | 0.99 |
| 02/06 | 1,501 | 1,523 | 1,440 | 1,478 | -5.56% | 308,100 | 905億4646万 | -12.8% | 12.05 | 0.98 |
| 02/05 | 1,498 | 1,572 | 1,498 | 1,565 | +2.15% | 366,200 | 958億7633万 | -8.26% | 12.76 | 1.04 |
| 02/02 | 1,597 | 1,599 | 1,518 | 1,532 | -8.65% | 873,600 | 938億5466万 | -10.62% | 12.49 | 1.02 |
| 02/01 | 1,663 | 1,693 | 1,659 | 1,677 | +1.27% | 175,400 | 1027億3777万 | -2.67% | 13.67 | 1.11 |
| 01/31 | 1,670 | 1,685 | 1,654 | 1,656 | -1.66% | 219,500 | 1014億5125万 | -4.06% | 13.5 | 1.1 |
| 01/30 | 1,724 | 1,732 | 1,684 | 1,684 | -2.26% | 156,200 | 1031億6661万 | -2.6% | 13.73 | 1.12 |
| 01/29 | 1,735 | 1,744 | 1,713 | 1,723 | +3.17% | 223,800 | 1055億5586万 | -0.4% | 14.04 | 1.14 |
| 01/26 | 1,680 | 1,694 | 1,669 | 1,670 | -1.07% | 170,200 | 1023億893万 | -3.41% | 13.61 | 1.11 |
| 01/25 | 1,711 | 1,718 | 1,687 | 1,688 | -1.75% | 138,300 | 1034億1166万 | -2.48% | 13.76 | 1.12 |
| 01/24 | 1,745 | 1,745 | 1,718 | 1,718 | -1.66% | 134,500 | 1052億4954万 | -0.69% | 14 | 1.14 |
| 01/23 | 1,735 | 1,750 | 1,729 | 1,747 | +1.63% | 130,200 | 1070億2617万 | +1.1% | 14.24 | 1.16 |
| 01/22 | 1,720 | 1,737 | 1,694 | 1,719 | +1.3% | 117,100 | 1051億810万 | -0.23% | 13.98 | 1.14 |
| 01/19 | 1,678 | 1,705 | 1,678 | 1,697 | +2.11% | 102,400 | 1037億6291万 | -1.28% | 13.81 | 1.12 |
| 01/18 | 1,691 | 1,694 | 1,662 | 1,662 | -1.6% | 149,000 | 1016億2284万 | -3.15% | 13.52 | 1.1 |
| 01/17 | 1,704 | 1,705 | 1,683 | 1,689 | -1.4% | 120,200 | 1032億7375万 | -1.46% | 13.74 | 1.12 |
| 01/16 | 1,712 | 1,747 | 1,709 | 1,713 | -1.27% | 196,000 | 1047億4123万 | +0.18% | 13.94 | 1.13 |
| 01/15 | 1,734 | 1,746 | 1,728 | 1,735 | +0.7% | 103,400 | 1060億8642万 | +1.76% | 14.12 | 1.15 |
| 01/12 | 1,761 | 1,777 | 1,719 | 1,723 | -2.98% | 243,400 | 1053億5268万 | +1.41% | 14.02 | 1.14 |
| 01/11 | 1,757 | 1,777 | 1,741 | 1,776 | +0.23% | 142,300 | 1085億9336万 | +4.9% | 14.45 | 1.17 |
| 01/10 | 1,750 | 1,780 | 1,742 | 1,772 | +0.97% | 176,100 | 1083億4878万 | +5.16% | 14.42 | 1.17 |
| 01/09 | 1,767 | 1,778 | 1,743 | 1,755 | -0.45% | 212,800 | 1073億932万 | +4.53% | 14.28 | 1.16 |
| 01/05 | 1,758 | 1,768 | 1,749 | 1,763 | +0.74% | 96,000 | 1077億9848万 | +5.44% | 14.34 | 1.17 |
| 01/04 | 1,738 | 1,762 | 1,729 | 1,750 | -0.06% | 143,800 | 1070億359万 | +5.17% | 14.24 | 1.16 |
| 2017 |
| 12/29 | 1,734 | 1,757 | 1,733 | 1,751 | +1.04% | 117,700 | 1072億7122万 | +5.55% | 14.27 | 1.16 |
| 12/28 | 1,746 | 1,753 | 1,732 | 1,733 | -0.8% | 86,000 | 1061億6849万 | +4.78% | 14.13 | 1.15 |
| 12/27 | 1,747 | 1,769 | 1,740 | 1,747 | -0.8% | 85,700 | 1070億2617万 | +5.88% | 14.24 | 1.16 |
| 12/26 | 1,764 | 1,779 | 1,756 | 1,761 | -0.34% | 91,800 | 1078億8385万 | +7.12% | 14.35 | 1.17 |
| 12/25 | 1,770 | 1,780 | 1,753 | 1,767 | +0.57% | 167,200 | 1082億5142万 | +8.01% | 14.4 | 1.17 |
| 12/22 | 1,750 | 1,778 | 1,750 | 1,757 | +1.38% | 161,800 | 1076億3879万 | +7.99% | 14.32 | 1.16 |
| 12/21 | 1,720 | 1,737 | 1,713 | 1,733 | +1.35% | 87,700 | 1052億6037万 | +7.17% | 14 | 1.14 |
| 12/20 | 1,693 | 1,719 | 1,688 | 1,710 | +1% | 147,700 | 1038億6338万 | +6.34% | 13.82 | 1.12 |
| 12/19 | 1,698 | 1,698 | 1,676 | 1,693 | -0.82% | 145,900 | 1028億3082万 | +5.75% | 13.68 | 1.11 |
| 12/18 | 1,692 | 1,733 | 1,692 | 1,707 | +2.03% | 226,200 | 1036億8116万 | +7.02% | 13.79 | 1.12 |
| 12/15 | 1,669 | 1,704 | 1,649 | 1,673 | +0.12% | 394,000 | 1016億1604万 | +5.49% | 13.52 | 1.1 |
| 12/14 | 1,650 | 1,674 | 1,642 | 1,671 | +2.52% | 226,500 | 1014億9456万 | +5.83% | 13.5 | 1.1 |
| 12/13 | 1,617 | 1,652 | 1,614 | 1,630 | +0.99% | 155,400 | 990億427万 | +3.76% | 13.17 | 1.07 |
| 12/12 | 1,601 | 1,619 | 1,596 | 1,614 | +0.56% | 91,600 | 980億3245万 | +3.2% | 13.04 | 1.06 |
| 12/11 | 1,614 | 1,621 | 1,595 | 1,605 | -0.43% | 70,900 | 974億8580万 | +3.02% | 12.97 | 1.05 |
| 12/08 | 1,591 | 1,615 | 1,576 | 1,612 | +0.44% | 166,900 | 979億1097万 | +3.93% | 13.03 | 1.06 |
| 12/07 | 1,598 | 1,619 | 1,588 | 1,605 | +1.26% | 177,300 | 974億8580万 | +4.09% | 12.97 | 1.05 |
| 12/06 | 1,578 | 1,595 | 1,570 | 1,585 | +0.38% | 179,400 | 962億7103万 | +3.12% | 12.81 | 1.04 |
| 12/05 | 1,571 | 1,580 | 1,550 | 1,579 | +0.64% | 132,000 | 959億659万 | +3% | 12.76 | 1.04 |
| 12/04 | 1,610 | 1,610 | 1,567 | 1,569 | -1.38% | 149,500 | 952億9921万 | +2.62% | 12.68 | 1.03 |
| 12/01 | 1,610 | 1,620 | 1,574 | 1,591 | -1.36% | 407,300 | 966億3546万 | +4.4% | 12.86 | 1.05 |
| 11/30 | 1,592 | 1,621 | 1,580 | 1,613 | +2.54% | 306,700 | 979億7171万 | +6.12% | 13.03 | 1.06 |
| 11/29 | 1,572 | 1,585 | 1,561 | 1,573 | -0.57% | 145,100 | 955億4216万 | +3.76% | 12.71 | 1.03 |
| 11/28 | 1,590 | 1,601 | 1,572 | 1,582 | -1.56% | 183,500 | 960億8881万 | +4.63% | 12.78 | 1.04 |
| 11/27 | 1,629 | 1,629 | 1,605 | 1,607 | -2.07% | 126,400 | 976億728万 | +6.78% | 12.99 | 1.06 |
| 11/24 | 1,632 | 1,647 | 1,617 | 1,641 | +0.55% | 118,300 | 996億7240万 | +9.47% | 13.26 | 1.08 |
| 11/22 | 1,610 | 1,646 | 1,610 | 1,632 | +2.51% | 238,500 | 991億2575万 | +9.46% | 13.19 | 1.07 |
| 11/21 | 1,561 | 1,599 | 1,551 | 1,592 | +1.73% | 215,600 | 966億9620万 | +7.28% | 12.86 | 1.05 |
| 11/20 | 1,527 | 1,572 | 1,518 | 1,565 | +2.49% | 242,700 | 950億5625万 | +5.89% | 12.65 | 1.03 |
| 11/17 | 1,550 | 1,550 | 1,525 | 1,527 | +0.07% | 150,800 | 927億4817万 | +3.6% | 12.34 | 1 |
| 11/16 | 1,535 | 1,542 | 1,515 | 1,526 | +1.53% | 230,500 | 926億8744万 | +3.74% | 12.33 | 1 |
| 11/15 | 1,534 | 1,534 | 1,488 | 1,503 | -2.08% | 229,700 | 912億9044万 | +2.31% | 12.14 | 0.99 |
| 11/14 | 1,538 | 1,554 | 1,523 | 1,535 | +0.07% | 234,200 | 932億3409万 | +4.56% | 12.4 | 1.01 |
| 11/13 | 1,515 | 1,543 | 1,495 | 1,534 | +2.95% | 404,900 | 931億7335万 | +4.71% | 12.4 | 1.01 |
| 11/10 | 1,471 | 1,493 | 1,471 | 1,490 | 0% | 180,000 | 905億84万 | +1.85% | 12.04 | 0.98 |
| 11/09 | 1,483 | 1,509 | 1,473 | 1,490 | +1.15% | 260,200 | 905億84万 | +1.98% | 12.04 | 0.98 |
| 11/08 | 1,459 | 1,474 | 1,447 | 1,473 | +0.55% | 111,800 | 894億6828万 | +0.82% | 11.9 | 0.97 |
| 11/07 | 1,448 | 1,472 | 1,437 | 1,465 | +0.9% | 146,100 | 889億8237万 | +0.27% | 11.84 | 0.96 |
| 11/06 | 1,422 | 1,455 | 1,406 | 1,452 | +1.82% | 263,800 | 881億9276万 | -0.75% | 11.73 | 0.95 |
| 11/02 | 1,413 | 1,430 | 1,380 | 1,426 | +1.35% | 280,800 | 866億1355万 | -2.6% | 11.52 | 0.94 |
| 11/01 | 1,435 | 1,438 | 1,353 | 1,407 | -4.16% | 521,200 | 854億5952万 | -4.09% | 11.37 | 0.92 |
