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 | 1,400 | 1,412 | 1,393 | 1,402 | +1.15% | 77,100 | 584億4486万 | +4.71% | 369.46 | 3.43 |
| 03/29 | 1,402 | 1,412 | 1,369 | 1,386 | -0.93% | 142,500 | 577億7787万 | +3.82% | 365.24 | 3.39 |
| 03/28 | 1,354 | 1,402 | 1,341 | 1,399 | +1.89% | 352,000 | 583億1980万 | +4.87% | 368.67 | 3.42 |
| 03/27 | 1,394 | 1,421 | 1,354 | 1,373 | -1.44% | 465,500 | 572億3594万 | +3.23% | 361.81 | 3.36 |
| 03/26 | 1,346 | 1,393 | 1,345 | 1,393 | +2.35% | 237,300 | 580億6968万 | +5.05% | 367.08 | 3.41 |
| 03/23 | 1,356 | 1,367 | 1,336 | 1,361 | -0.22% | 278,100 | 567億3570万 | +3.03% | 358.65 | 3.33 |
| 03/22 | 1,372 | 1,379 | 1,351 | 1,364 | -0.66% | 194,800 | 568億6076万 | +3.57% | 359.44 | 3.34 |
| 03/20 | 1,358 | 1,381 | 1,350 | 1,373 | +1.03% | 174,100 | 572億3594万 | +4.65% | 361.81 | 3.36 |
| 03/19 | 1,347 | 1,364 | 1,344 | 1,359 | +0.74% | 129,100 | 566億5233万 | +3.19% | 358.12 | 3.33 |
| 03/16 | 1,344 | 1,354 | 1,335 | 1,349 | +0.52% | 146,500 | 562億3546万 | +1.81% | 355.49 | 3.3 |
| 03/15 | 1,325 | 1,346 | 1,322 | 1,342 | +1.21% | 81,600 | 559億4365万 | +0.52% | 353.64 | 3.28 |
| 03/14 | 1,324 | 1,329 | 1,311 | 1,326 | -0.45% | 160,800 | 552億7667万 | -1.41% | 349.43 | 3.25 |
| 03/13 | 1,331 | 1,346 | 1,323 | 1,332 | +0.08% | 223,200 | 555億2679万 | -1.7% | 351.01 | 3.26 |
| 03/12 | 1,309 | 1,339 | 1,308 | 1,331 | +2.38% | 144,200 | 554億8510万 | -2.49% | 350.75 | 3.26 |
| 03/09 | 1,318 | 1,318 | 1,292 | 1,300 | -0.61% | 166,200 | 541億9281万 | -5.59% | 342.58 | 3.18 |
| 03/08 | 1,318 | 1,328 | 1,301 | 1,308 | +0.46% | 88,900 | 545億2630万 | -5.97% | 344.68 | 3.2 |
| 03/07 | 1,294 | 1,311 | 1,288 | 1,302 | +0.85% | 124,800 | 542億7618万 | -7.2% | 343.1 | 3.19 |
| 03/06 | 1,295 | 1,304 | 1,280 | 1,291 | +0.78% | 120,100 | 538億1763万 | -8.83% | 340.2 | 3.16 |
| 03/05 | 1,301 | 1,307 | 1,278 | 1,281 | -1.84% | 148,500 | 534億76万 | -10.48% | 337.57 | 3.14 |
| 03/02 | 1,290 | 1,306 | 1,290 | 1,305 | +0.15% | 191,300 | 544億124万 | -9.75% | 343.89 | 3.19 |
| 03/01 | 1,325 | 1,329 | 1,292 | 1,303 | -1.96% | 227,600 | 543億1787万 | -10.75% | 343.37 | 3.19 |
| 02/28 | 1,336 | 1,346 | 1,321 | 1,329 | -0.52% | 185,700 | 554億173万 | -9.84% | 350.22 | 3.25 |
| 02/27 | 1,330 | 1,342 | 1,324 | 1,336 | +0.98% | 156,500 | 556億9353万 | -10.22% | 352.06 | 3.27 |
| 02/26 | 1,320 | 1,325 | 1,307 | 1,323 | +0.68% | 147,500 | 551億5160万 | -11.86% | 348.64 | 3.24 |
| 02/23 | 1,310 | 1,314 | 1,289 | 1,314 | +0.54% | 142,600 | 547億7642万 | -13.21% | 346.27 | 3.22 |
| 02/22 | 1,351 | 1,355 | 1,297 | 1,307 | -2.83% | 282,000 | 544億8462万 | -14.46% | 344.42 | 3.2 |
| 02/21 | 1,351 | 1,360 | 1,322 | 1,345 | +2.99% | 323,800 | 560億6871万 | -12.72% | 354.44 | 3.29 |
| 02/20 | 1,288 | 1,308 | 1,271 | 1,306 | +2.75% | 157,000 | 544億4293万 | -16.01% | 344.16 | 3.2 |
| 02/19 | 1,283 | 1,293 | 1,265 | 1,271 | +0.87% | 198,200 | 529億8389万 | -18.94% | 334.93 | 3.11 |
| 02/16 | 1,282 | 1,282 | 1,252 | 1,260 | +0.08% | 243,200 | 525億2534万 | -20.4% | 332.04 | 3.08 |
| 02/15 | 1,255 | 1,279 | 1,252 | 1,259 | +1.45% | 459,200 | 524億8365万 | -21.21% | 331.77 | 3.08 |
| 02/14 | 1,470 | 1,479 | 1,232 | 1,241 | -17.76% | 882,100 | 517億3329万 | -23.01% | 327.03 | 3.04 |
| 02/13 | 1,567 | 1,567 | 1,505 | 1,509 | -3.7% | 159,500 | 629億535万 | -7.25% | 397.65 | 3.69 |
| 02/09 | 1,555 | 1,569 | 1,544 | 1,567 | -1.38% | 137,500 | 653億2318万 | -4.04% | 412.94 | 3.84 |
| 02/08 | 1,594 | 1,621 | 1,582 | 1,589 | -0.31% | 85,300 | 662億4029万 | -2.87% | 418.73 | 3.89 |
| 02/07 | 1,588 | 1,633 | 1,585 | 1,594 | +1.21% | 93,800 | 664億4872万 | -2.75% | 420.05 | 3.9 |
| 02/06 | 1,549 | 1,578 | 1,509 | 1,575 | -0.88% | 257,000 | 656億5667万 | -4.08% | 415.04 | 3.85 |
| 02/05 | 1,610 | 1,622 | 1,580 | 1,589 | -2.52% | 147,200 | 662億4029万 | -3.4% | 418.73 | 3.89 |
| 02/02 | 1,638 | 1,639 | 1,621 | 1,630 | -0.55% | 42,900 | 679億4945万 | -1.03% | 429.54 | 3.99 |
| 02/01 | 1,630 | 1,648 | 1,627 | 1,639 | +1.55% | 67,800 | 683億2463万 | -0.61% | 431.91 | 4.01 |
| 01/31 | 1,622 | 1,649 | 1,614 | 1,614 | -1.28% | 64,800 | 672億8246万 | -2.06% | 425.32 | 3.95 |
| 01/30 | 1,655 | 1,658 | 1,621 | 1,635 | -0.91% | 111,800 | 681億5788万 | -0.85% | 430.86 | 4 |
| 01/29 | 1,662 | 1,669 | 1,650 | 1,650 | -0.96% | 48,400 | 687億8318万 | +0.18% | 434.81 | 4.04 |
| 01/26 | 1,655 | 1,675 | 1,648 | 1,666 | +0.66% | 74,100 | 694億5017万 | +1.28% | 439.03 | 4.08 |
| 01/25 | 1,658 | 1,660 | 1,652 | 1,655 | -0.06% | 44,500 | 689億9162万 | +0.79% | 436.13 | 4.05 |
| 01/24 | 1,660 | 1,672 | 1,647 | 1,656 | -0.18% | 84,500 | 690億3330万 | +0.91% | 436.39 | 4.05 |
| 01/23 | 1,675 | 1,681 | 1,659 | 1,659 | -0.9% | 86,400 | 691億5836万 | +1.22% | 437.18 | 4.06 |
| 01/22 | 1,657 | 1,677 | 1,655 | 1,674 | +1.03% | 59,000 | 697億8366万 | +2.32% | 441.13 | 4.1 |
| 01/19 | 1,645 | 1,685 | 1,645 | 1,657 | +0.79% | 111,700 | 690億7499万 | +1.47% | 436.65 | 4.06 |
| 01/18 | 1,662 | 1,677 | 1,642 | 1,644 | -0.3% | 82,700 | 685億3306万 | +0.8% | 433.23 | 4.02 |
| 01/17 | 1,675 | 1,688 | 1,649 | 1,649 | -2.02% | 97,100 | 687億4150万 | +1.17% | 434.55 | 4.04 |
| 01/16 | 1,648 | 1,688 | 1,647 | 1,683 | +2.19% | 118,000 | 701億5885万 | +3.38% | 443.5 | 4.12 |
| 01/15 | 1,628 | 1,671 | 1,625 | 1,647 | +1.17% | 149,100 | 686億5812万 | +1.42% | 434.02 | 4.03 |
| 01/12 | 1,634 | 1,648 | 1,627 | 1,628 | -0.06% | 79,800 | 678億6607万 | +0.31% | 429.01 | 3.98 |
| 01/11 | 1,620 | 1,632 | 1,619 | 1,629 | +0.25% | 50,400 | 679億776万 | +0.49% | 429.27 | 3.99 |
| 01/10 | 1,613 | 1,631 | 1,612 | 1,625 | +0.81% | 51,000 | 677億4101万 | +0.37% | 428.22 | 3.98 |
| 01/09 | 1,646 | 1,646 | 1,612 | 1,612 | -2.13% | 95,600 | 671億9908万 | -0.31% | 424.8 | 3.95 |
| 01/05 | 1,665 | 1,665 | 1,644 | 1,647 | -0.96% | 52,500 | 686億5812万 | +1.92% | 434.02 | 4.03 |
| 01/04 | 1,640 | 1,665 | 1,640 | 1,663 | +0.91% | 86,600 | 693億2511万 | +3.16% | 438.23 | 4.07 |
| 2017 |
| 12/29 | 1,667 | 1,667 | 1,645 | 1,648 | -0.96% | 46,600 | 686億9981万 | +2.49% | 434.28 | 4.03 |
| 12/28 | 1,663 | 1,692 | 1,661 | 1,664 | +0.24% | 84,100 | 693億6680万 | +3.68% | 438.5 | 4.07 |
| 12/27 | 1,645 | 1,667 | 1,643 | 1,660 | +1.22% | 35,900 | 692億5万 | +3.69% | 437.44 | 4.06 |
| 12/26 | 1,665 | 1,671 | 1,640 | 1,640 | -1.74% | 79,600 | 683億6631万 | +2.76% | 432.17 | 4.01 |
| 12/25 | 1,635 | 1,683 | 1,630 | 1,669 | +1.95% | 150,800 | 695億7523万 | +4.97% | 439.82 | 4.08 |
| 12/22 | 1,625 | 1,642 | 1,616 | 1,637 | +0.74% | 73,600 | 682億4125万 | +3.28% | 431.38 | 4.01 |
| 12/21 | 1,603 | 1,632 | 1,590 | 1,625 | +1.56% | 86,200 | 677億4101万 | +2.72% | 428.22 | 3.98 |
| 12/20 | 1,586 | 1,609 | 1,584 | 1,600 | +0.5% | 50,500 | 666億9884万 | +1.33% | 421.63 | 3.92 |
| 12/19 | 1,600 | 1,606 | 1,587 | 1,592 | -0.38% | 56,100 | 663億6535万 | +1.27% | 419.52 | 3.9 |
| 12/18 | 1,618 | 1,619 | 1,598 | 1,598 | -1.24% | 58,900 | 666億1547万 | +2.04% | 421.11 | 3.91 |
| 12/15 | 1,601 | 1,624 | 1,591 | 1,618 | +1.06% | 86,500 | 674億4921万 | +3.78% | 426.38 | 3.96 |
| 12/14 | 1,600 | 1,616 | 1,600 | 1,601 | +0.06% | 71,100 | 667億4053万 | +3.09% | 421.9 | 3.92 |
| 12/13 | 1,601 | 1,606 | 1,595 | 1,600 | -0.06% | 48,700 | 666億9884万 | +3.36% | 421.63 | 3.92 |
| 12/12 | 1,600 | 1,606 | 1,592 | 1,601 | -0.19% | 77,500 | 667億4053万 | +3.76% | 421.9 | 3.92 |
| 12/11 | 1,603 | 1,609 | 1,598 | 1,604 | +0.06% | 44,300 | 668億6559万 | +4.29% | 422.69 | 3.93 |
| 12/08 | 1,564 | 1,609 | 1,563 | 1,603 | -0.06% | 76,100 | 668億2390万 | +4.63% | 422.42 | 3.92 |
| 12/07 | 1,595 | 1,619 | 1,591 | 1,604 | +0.82% | 77,900 | 668億6559万 | +5.04% | 422.69 | 3.93 |
| 12/06 | 1,608 | 1,609 | 1,585 | 1,591 | -1.18% | 87,300 | 663億2366万 | +4.53% | 419.26 | 3.89 |
| 12/05 | 1,586 | 1,616 | 1,585 | 1,610 | +0.88% | 143,400 | 671億1571万 | +6.13% | 424.27 | 3.94 |
| 12/04 | 1,575 | 1,600 | 1,569 | 1,596 | +1.33% | 103,700 | 665億3210万 | +5.63% | 420.58 | 3.91 |
| 12/01 | 1,570 | 1,588 | 1,570 | 1,575 | 0% | 92,400 | 656億5667万 | +4.58% | 415.04 | 3.85 |
| 11/30 | 1,571 | 1,579 | 1,547 | 1,575 | +0.13% | 87,900 | 656億5667万 | +5% | 415.04 | 3.85 |
| 11/29 | 1,564 | 1,580 | 1,563 | 1,573 | +0.58% | 62,500 | 655億7330万 | +5.15% | 414.52 | 3.85 |
| 11/28 | 1,553 | 1,570 | 1,550 | 1,564 | +0.39% | 71,600 | 651億9812万 | +4.9% | 412.15 | 3.83 |
| 11/27 | 1,560 | 1,566 | 1,553 | 1,558 | -0.19% | 59,500 | 649億4800万 | +4.85% | 410.56 | 3.81 |
| 11/24 | 1,555 | 1,567 | 1,541 | 1,561 | -0.51% | 74,300 | 650億7306万 | +5.4% | 411.36 | 3.82 |
| 11/22 | 1,555 | 1,574 | 1,544 | 1,569 | +1.82% | 128,100 | 654億655万 | +6.3% | 413.46 | 3.84 |
| 11/21 | 1,490 | 1,556 | 1,490 | 1,541 | +3.42% | 185,100 | 642億3932万 | +4.69% | 406.09 | 3.77 |
| 11/20 | 1,535 | 1,535 | 1,475 | 1,490 | -3.68% | 313,100 | 621億1330万 | +1.43% | 392.65 | 3.65 |
| 11/17 | 1,570 | 1,595 | 1,540 | 1,547 | -0.83% | 179,000 | 644億8944万 | +5.38% | 407.67 | 3.79 |
| 11/16 | 1,533 | 1,585 | 1,517 | 1,560 | +1.43% | 351,700 | 650億3137万 | +6.34% | 411.09 | 3.82 |
| 11/15 | 1,458 | 1,547 | 1,422 | 1,538 | +7.7% | 732,200 | 641億1426万 | +5.05% | 405.29 | 3.76 |
| 11/14 | 1,468 | 1,468 | 1,419 | 1,428 | -0.42% | 147,600 | 595億2872万 | -2.33% | 376.31 | 3.49 |
| 11/13 | 1,444 | 1,444 | 1,412 | 1,434 | -0.49% | 145,900 | 597億7884万 | -2.12% | 377.89 | 3.51 |
| 11/10 | 1,435 | 1,450 | 1,432 | 1,441 | -1.03% | 96,000 | 600億7064万 | -1.77% | 379.73 | 3.53 |
| 11/09 | 1,465 | 1,469 | 1,439 | 1,456 | -0.95% | 137,100 | 606億9595万 | -0.88% | 383.69 | 3.56 |
| 11/08 | 1,475 | 1,477 | 1,458 | 1,470 | -1.01% | 96,500 | 612億7956万 | -0.07% | 387.38 | 3.6 |
| 11/07 | 1,475 | 1,485 | 1,455 | 1,485 | +0.88% | 92,100 | 619億486万 | +0.88% | 391.33 | 3.63 |
| 11/06 | 1,460 | 1,474 | 1,458 | 1,472 | +0.55% | 50,200 | 613億6294万 | -0.07% | 387.9 | 3.6 |
| 11/02 | 1,470 | 1,472 | 1,461 | 1,464 | -0.61% | 38,800 | 610億2944万 | -0.75% | 385.79 | 3.58 |
| 11/01 | 1,482 | 1,488 | 1,467 | 1,473 | -0.61% | 68,700 | 614億462万 | -0.2% | 388.17 | 3.61 |
