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 | 1,415 | 1,420 | 1,402 | 1,407 | -0.21% | 3,158,700 | 8889億4819万 | -1.12% | 7.91 | 0.74 |
| 03/29 | 1,415 | 1,426 | 1,395 | 1,410 | +0.79% | 5,314,700 | 8908億4361万 | -1.12% | 7.93 | 0.74 |
| 03/28 | 1,381 | 1,399 | 1,377 | 1,399 | -0.71% | 4,615,900 | 8838億9376万 | -2.17% | 7.86 | 0.74 |
| 03/27 | 1,393 | 1,416 | 1,392 | 1,409 | +1.66% | 6,120,200 | 8902億1180万 | -1.74% | 7.92 | 0.74 |
| 03/26 | 1,371 | 1,386 | 1,360 | 1,386 | 0% | 4,411,400 | 8756億8031万 | -3.55% | 7.79 | 0.73 |
| 03/23 | 1,401 | 1,402 | 1,371 | 1,386 | -3.14% | 8,406,500 | 8756億8031万 | -3.82% | 7.79 | 0.73 |
| 03/22 | 1,420 | 1,435 | 1,418 | 1,431 | +0.7% | 4,970,700 | 9041億1149万 | -0.9% | 8.04 | 0.76 |
| 03/20 | 1,400 | 1,421 | 1,399 | 1,421 | +1.07% | 4,090,000 | 8977億9345万 | -1.8% | 7.99 | 0.75 |
| 03/19 | 1,412 | 1,416 | 1,399 | 1,406 | -0.64% | 3,002,100 | 8883億1639万 | -3.03% | 7.9 | 0.74 |
| 03/16 | 1,414 | 1,421 | 1,407 | 1,415 | +0.14% | 3,574,900 | 8940億263万 | -2.75% | 7.95 | 0.75 |
| 03/15 | 1,405 | 1,418 | 1,398 | 1,413 | +0.71% | 4,437,400 | 8927億3902万 | -3.15% | 7.94 | 0.75 |
| 03/14 | 1,390 | 1,406 | 1,388 | 1,403 | +0.29% | 3,902,800 | 8864億2098万 | -4.1% | 7.89 | 0.74 |
| 03/13 | 1,387 | 1,403 | 1,381 | 1,399 | +0.07% | 3,932,400 | 8838億9376万 | -4.64% | 7.86 | 0.74 |
| 03/12 | 1,391 | 1,407 | 1,387 | 1,398 | +1.45% | 4,973,200 | 8832億6196万 | -5.03% | 7.86 | 0.74 |
| 03/09 | 1,397 | 1,408 | 1,374 | 1,378 | -0.79% | 7,397,500 | 8706億2588万 | -6.83% | 7.75 | 0.73 |
| 03/08 | 1,392 | 1,397 | 1,384 | 1,389 | -0.22% | 4,908,600 | 8775億7572万 | -6.46% | 7.81 | 0.73 |
| 03/07 | 1,405 | 1,409 | 1,383 | 1,392 | -1.63% | 8,488,600 | 8794億7113万 | -6.58% | 7.82 | 0.73 |
| 03/06 | 1,432 | 1,444 | 1,414 | 1,415 | +0.07% | 4,567,400 | 8940億263万 | -5.48% | 7.95 | 0.75 |
| 03/05 | 1,420 | 1,423 | 1,394 | 1,414 | -1.26% | 7,516,500 | 8933億7082万 | -5.92% | 7.95 | 0.75 |
| 03/02 | 1,455 | 1,457 | 1,425 | 1,432 | -2.92% | 8,836,000 | 9047億4329万 | -5.1% | 8.05 | 0.76 |
| 03/01 | 1,481 | 1,481 | 1,464 | 1,475 | -1.47% | 7,117,400 | 9319億1086万 | -2.64% | 8.29 | 0.78 |
| 02/28 | 1,511 | 1,523 | 1,496 | 1,497 | -1.38% | 4,509,700 | 9458億1055万 | -1.45% | 8.41 | 0.79 |
| 02/27 | 1,510 | 1,532 | 1,510 | 1,518 | +0.86% | 4,867,700 | 9590億7844万 | -0.33% | 8.53 | 0.8 |
| 02/26 | 1,491 | 1,522 | 1,489 | 1,505 | +1.21% | 6,519,500 | 9508億6498万 | -1.38% | 8.46 | 0.79 |
| 02/23 | 1,471 | 1,498 | 1,469 | 1,487 | +1.09% | 6,211,600 | 9394億9251万 | -2.68% | 8.36 | 0.79 |
| 02/22 | 1,483 | 1,485 | 1,459 | 1,471 | -1.87% | 6,612,200 | 9293億8365万 | -3.98% | 8.27 | 0.78 |
| 02/21 | 1,496 | 1,508 | 1,487 | 1,499 | -0.13% | 4,265,100 | 9470億7416万 | -2.41% | 8.43 | 0.79 |
| 02/20 | 1,496 | 1,508 | 1,487 | 1,501 | -0.27% | 4,120,900 | 9483億3777万 | -2.53% | 8.44 | 0.79 |
| 02/19 | 1,481 | 1,506 | 1,479 | 1,505 | +2.31% | 6,649,000 | 9508億6498万 | -2.46% | 8.46 | 0.79 |
| 02/16 | 1,485 | 1,489 | 1,467 | 1,471 | -0.34% | 7,590,300 | 9293億8365万 | -4.85% | 8.27 | 0.78 |
| 02/15 | 1,499 | 1,508 | 1,469 | 1,476 | -0.81% | 5,969,700 | 9325億4267万 | -4.77% | 8.3 | 0.78 |
| 02/14 | 1,516 | 1,521 | 1,482 | 1,488 | -1.78% | 7,002,700 | 9401億2432万 | -4.31% | 8.36 | 0.79 |
| 02/13 | 1,518 | 1,546 | 1,510 | 1,515 | +0.2% | 7,750,900 | 9571億8302万 | -2.76% | 8.52 | 0.8 |
| 02/09 | 1,465 | 1,518 | 1,456 | 1,512 | -0.07% | 9,452,400 | 9552億8761万 | -3.08% | 8.5 | 0.8 |
| 02/08 | 1,499 | 1,515 | 1,479 | 1,513 | -0.13% | 10,352,900 | 9559億1942万 | -3.07% | 8.5 | 0.8 |
| 02/07 | 1,544 | 1,560 | 1,512 | 1,515 | +0.66% | 7,788,700 | 9571億8302万 | -2.95% | 8.52 | 0.8 |
| 02/06 | 1,487 | 1,506 | 1,461 | 1,505 | -2.34% | 11,536,300 | 9508億6498万 | -3.59% | 8.46 | 0.79 |
| 02/05 | 1,522 | 1,560 | 1,515 | 1,541 | -0.52% | 6,102,300 | 9736億993万 | -1.28% | 8.66 | 0.81 |
| 02/02 | 1,525 | 1,561 | 1,525 | 1,549 | +0.85% | 5,824,600 | 9786億6436万 | -0.64% | 8.71 | 0.82 |
| 02/01 | 1,535 | 1,546 | 1,519 | 1,536 | +0.39% | 4,651,000 | 9704億5091万 | -1.35% | 8.63 | 0.81 |
| 01/31 | 1,545 | 1,551 | 1,530 | 1,530 | -1.54% | 5,135,400 | 9666億6008万 | -1.67% | 8.6 | 0.81 |
| 01/30 | 1,557 | 1,565 | 1,544 | 1,554 | -0.77% | 4,989,300 | 9818億2338万 | -0.06% | 8.73 | 0.82 |
| 01/29 | 1,562 | 1,578 | 1,556 | 1,566 | +0.38% | 3,305,000 | 9894億503万 | +0.84% | 8.8 | 0.83 |
| 01/26 | 1,578 | 1,585 | 1,558 | 1,560 | -1.02% | 5,366,400 | 9856億1420万 | +0.65% | 8.77 | 0.82 |
| 01/25 | 1,580 | 1,589 | 1,572 | 1,576 | -1.25% | 5,080,400 | 9957億2307万 | +1.81% | 8.86 | 0.83 |
| 01/24 | 1,587 | 1,612 | 1,584 | 1,596 | +0.57% | 6,383,500 | 1兆83億 | +3.3% | 8.97 | 0.84 |
| 01/23 | 1,590 | 1,598 | 1,580 | 1,587 | +0.32% | 3,782,500 | 1兆26億 | +2.92% | 8.92 | 0.84 |
| 01/22 | 1,568 | 1,583 | 1,568 | 1,582 | +0.76% | 4,138,100 | 9995億1389万 | +2.73% | 8.89 | 0.84 |
| 01/19 | 1,578 | 1,582 | 1,558 | 1,570 | -0.13% | 3,616,500 | 9919億3224万 | +2.15% | 8.82 | 0.83 |
| 01/18 | 1,595 | 1,596 | 1,569 | 1,572 | -0.88% | 4,888,400 | 9931億9585万 | +2.41% | 8.84 | 0.83 |
| 01/17 | 1,576 | 1,588 | 1,570 | 1,586 | -0.19% | 4,309,200 | 1兆20億 | +3.59% | 8.91 | 0.84 |
| 01/16 | 1,580 | 1,592 | 1,579 | 1,589 | +0.89% | 4,046,400 | 1兆39億 | +4.06% | 8.93 | 0.84 |
| 01/15 | 1,591 | 1,599 | 1,572 | 1,575 | -0.32% | 3,437,500 | 9950億9126万 | +3.48% | 8.85 | 0.83 |
| 01/12 | 1,587 | 1,590 | 1,573 | 1,580 | -0.25% | 3,573,000 | 9982億5028万 | +4.02% | 8.88 | 0.83 |
| 01/11 | 1,570 | 1,584 | 1,567 | 1,584 | 0% | 5,540,200 | 1兆7億 | +4.55% | 8.9 | 0.84 |
| 01/10 | 1,582 | 1,603 | 1,582 | 1,584 | +0.7% | 6,586,600 | 1兆7億 | +4.76% | 8.9 | 0.84 |
| 01/09 | 1,580 | 1,581 | 1,559 | 1,573 | +0.64% | 5,635,000 | 9938億2765万 | +4.24% | 8.84 | 0.83 |
| 01/05 | 1,551 | 1,586 | 1,551 | 1,563 | +1.63% | 8,012,900 | 9875億961万 | +3.85% | 8.79 | 0.83 |
| 01/04 | 1,530 | 1,542 | 1,530 | 1,538 | +1.72% | 6,110,100 | 9717億1451万 | +2.4% | 8.64 | 0.81 |
| 2017 |
| 12/29 | 1,508 | 1,516 | 1,506 | 1,512 | +0.27% | 2,681,400 | 9552億8761万 | +0.8% | 8.5 | 0.8 |
| 12/28 | 1,515 | 1,519 | 1,505 | 1,508 | -0.46% | 2,612,100 | 9527億6040万 | +0.53% | 8.48 | 0.8 |
| 12/27 | 1,500 | 1,523 | 1,498 | 1,515 | +1.13% | 4,378,500 | 9571億8302万 | +1% | 8.52 | 0.8 |
| 12/26 | 1,501 | 1,507 | 1,497 | 1,498 | -0.2% | 3,205,500 | 9464億4236万 | -0.13% | 8.42 | 0.79 |
| 12/25 | 1,503 | 1,515 | 1,497 | 1,501 | -0.07% | 2,451,900 | 9483億3777万 | 0% | 8.44 | 0.79 |
| 12/22 | 1,498 | 1,506 | 1,494 | 1,502 | +0.2% | 3,335,300 | 9489億6957万 | 0% | 8.44 | 0.79 |
| 12/21 | 1,504 | 1,506 | 1,487 | 1,499 | -0.4% | 4,868,800 | 9470億7416万 | -0.27% | 8.43 | 0.79 |
| 12/20 | 1,498 | 1,510 | 1,496 | 1,505 | -0.07% | 3,855,000 | 9508億6498万 | +0.07% | 8.46 | 0.79 |
| 12/19 | 1,512 | 1,521 | 1,503 | 1,506 | -0.33% | 4,121,100 | 9514億9679万 | 0% | 8.47 | 0.8 |
| 12/18 | 1,515 | 1,518 | 1,504 | 1,511 | +0.67% | 4,138,000 | 9546億5581万 | +0.2% | 8.49 | 0.8 |
| 12/15 | 1,511 | 1,512 | 1,491 | 1,501 | -0.92% | 4,831,200 | 9483億3777万 | -0.6% | 8.44 | 0.79 |
| 12/14 | 1,517 | 1,517 | 1,505 | 1,515 | -0.59% | 3,825,200 | 9571億8302万 | +0.2% | 8.52 | 0.8 |
| 12/13 | 1,529 | 1,540 | 1,519 | 1,524 | +0.2% | 5,096,000 | 9628億6926万 | +0.59% | 8.57 | 0.8 |
| 12/12 | 1,512 | 1,529 | 1,510 | 1,521 | +1.33% | 5,949,600 | 9609億7385万 | +0.26% | 8.55 | 0.8 |
| 12/11 | 1,487 | 1,503 | 1,484 | 1,501 | +1.42% | 5,273,100 | 9483億3777万 | -1.25% | 8.44 | 0.79 |
| 12/08 | 1,477 | 1,492 | 1,475 | 1,480 | +0.07% | 7,941,500 | 9350億6988万 | -3.01% | 8.32 | 0.78 |
| 12/07 | 1,481 | 1,491 | 1,474 | 1,479 | +0.41% | 4,318,400 | 9344億3808万 | -3.46% | 8.31 | 0.78 |
| 12/06 | 1,490 | 1,490 | 1,468 | 1,473 | -1.87% | 7,385,300 | 9306億4726万 | -4.23% | 8.28 | 0.78 |
| 12/05 | 1,490 | 1,503 | 1,488 | 1,501 | +0.6% | 3,869,800 | 9483億3777万 | -2.78% | 8.44 | 0.79 |
| 12/04 | 1,494 | 1,500 | 1,487 | 1,492 | -0.53% | 4,864,600 | 9426億5153万 | -3.74% | 8.39 | 0.79 |
| 12/01 | 1,507 | 1,507 | 1,488 | 1,500 | -0.2% | 5,284,200 | 9477億596万 | -3.6% | 8.43 | 0.79 |
| 11/30 | 1,500 | 1,516 | 1,496 | 1,503 | +0.94% | 7,137,600 | 9496億138万 | -3.65% | 8.45 | 0.79 |
| 11/29 | 1,495 | 1,498 | 1,484 | 1,489 | +0.95% | 4,753,800 | 9407億5612万 | -4.86% | 8.37 | 0.79 |
| 11/28 | 1,481 | 1,485 | 1,463 | 1,475 | -1.34% | 8,543,200 | 9319億1086万 | -6.05% | 8.29 | 0.78 |
| 11/27 | 1,507 | 1,516 | 1,492 | 1,495 | -0.47% | 4,455,700 | 9445億4694万 | -5.08% | 8.4 | 0.79 |
| 11/24 | 1,510 | 1,513 | 1,495 | 1,502 | -0.66% | 6,689,400 | 9489億6957万 | -4.88% | 8.44 | 0.79 |
| 11/22 | 1,523 | 1,532 | 1,510 | 1,512 | -0.26% | 5,675,700 | 9552億8761万 | -4.55% | 8.5 | 0.8 |
| 11/21 | 1,524 | 1,538 | 1,514 | 1,516 | -0.39% | 5,374,400 | 9578億1483万 | -4.53% | 8.52 | 0.8 |
| 11/20 | 1,514 | 1,533 | 1,513 | 1,522 | -0.07% | 4,325,000 | 9616億565万 | -4.34% | 8.56 | 0.8 |
| 11/17 | 1,536 | 1,545 | 1,518 | 1,523 | +0.33% | 6,588,800 | 9622億3746万 | -4.51% | 8.56 | 0.8 |
| 11/16 | 1,520 | 1,534 | 1,512 | 1,518 | -1.3% | 7,331,800 | 9590億7844万 | -5.18% | 8.53 | 0.8 |
| 11/15 | 1,550 | 1,558 | 1,527 | 1,538 | -1.09% | 5,630,400 | 9717億1451万 | -4.29% | 8.64 | 0.81 |
| 11/14 | 1,550 | 1,561 | 1,533 | 1,555 | +0.13% | 6,388,800 | 9824億5518万 | -3.66% | 8.74 | 0.82 |
| 11/13 | 1,564 | 1,571 | 1,551 | 1,553 | -0.32% | 5,010,000 | 9811億9157万 | -4.19% | 8.73 | 0.82 |
| 11/10 | 1,547 | 1,564 | 1,546 | 1,558 | -0.26% | 5,960,300 | 9843億5059万 | -4.24% | 8.76 | 0.82 |
| 11/09 | 1,576 | 1,585 | 1,548 | 1,562 | -1.01% | 11,555,000 | 9868億7781万 | -4.41% | 8.78 | 0.82 |
| 11/08 | 1,584 | 1,585 | 1,564 | 1,578 | -0.5% | 6,792,200 | 9969億8667万 | -3.84% | 8.87 | 0.83 |
| 11/07 | 1,577 | 1,598 | 1,575 | 1,586 | +0.25% | 6,002,700 | 1兆20億 | -3.7% | 8.91 | 0.84 |
| 11/06 | 1,635 | 1,637 | 1,573 | 1,582 | -4.3% | 18,021,400 | 9995億1389万 | -4.3% | 8.89 | 0.84 |
| 11/02 | 1,641 | 1,657 | 1,634 | 1,653 | +1.16% | 6,254,400 | 1兆443億 | -0.36% | 9.29 | 0.87 |
| 11/01 | 1,639 | 1,644 | 1,629 | 1,634 | +0.74% | 4,261,100 | 1兆323億 | -1.57% | 9.18 | 0.86 |
