株価チャート
2017/10/30～2018/03/28
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 |
| 03/28 | 1,171 | 1,196 | 1,168 | 1,186 | +1.28% | 159,100 | 825億3238万 | -2.87% | 33.23 | 1.18 |
| 03/27 | 1,164 | 1,171 | 1,155 | 1,171 | +1.12% | 193,800 | 814億8855万 | -4.25% | 32.81 | 1.16 |
| 03/26 | 1,157 | 1,167 | 1,146 | 1,158 | +0.17% | 169,300 | 805億8389万 | -5.55% | 32.44 | 1.15 |
| 03/23 | 1,170 | 1,175 | 1,152 | 1,156 | -2.45% | 278,900 | 804億4471万 | -5.94% | 32.39 | 1.15 |
| 03/22 | 1,180 | 1,187 | 1,174 | 1,185 | +0.08% | 140,200 | 824億6279万 | -3.89% | 33.2 | 1.18 |
| 03/20 | 1,181 | 1,195 | 1,162 | 1,184 | 0% | 307,900 | 823億9320万 | -4.21% | 33.17 | 1.18 |
| 03/19 | 1,212 | 1,216 | 1,178 | 1,184 | -3.35% | 269,400 | 823億9320万 | -4.52% | 33.17 | 1.18 |
| 03/16 | 1,223 | 1,230 | 1,220 | 1,225 | +0.49% | 118,600 | 852億4634万 | -1.53% | 34.32 | 1.22 |
| 03/15 | 1,215 | 1,220 | 1,210 | 1,219 | -0.08% | 102,700 | 848億2881万 | -2.25% | 34.15 | 1.21 |
| 03/14 | 1,220 | 1,225 | 1,216 | 1,220 | -0.41% | 72,400 | 848億9840万 | -2.32% | 34.18 | 1.21 |
| 03/13 | 1,222 | 1,232 | 1,217 | 1,225 | +0.25% | 140,200 | 852億4634万 | -1.92% | 34.32 | 1.22 |
| 03/12 | 1,230 | 1,232 | 1,218 | 1,222 | -0.41% | 128,900 | 850億3758万 | -2.4% | 34.24 | 1.21 |
| 03/09 | 1,242 | 1,244 | 1,222 | 1,227 | -0.97% | 209,100 | 853億8552万 | -2.23% | 34.38 | 1.22 |
| 03/08 | 1,244 | 1,257 | 1,237 | 1,239 | -0.64% | 113,500 | 862億2059万 | -1.51% | 34.71 | 1.23 |
| 03/07 | 1,229 | 1,250 | 1,228 | 1,247 | +0.97% | 171,200 | 867億7730万 | -1.03% | 34.94 | 1.24 |
| 03/06 | 1,232 | 1,244 | 1,230 | 1,235 | +0.16% | 148,100 | 859億4223万 | -2.14% | 34.6 | 1.23 |
| 03/05 | 1,238 | 1,250 | 1,230 | 1,233 | -1.04% | 197,800 | 858億305万 | -2.45% | 34.54 | 1.22 |
| 03/02 | 1,252 | 1,259 | 1,243 | 1,246 | -2.12% | 259,400 | 867億771万 | -1.58% | 34.91 | 1.24 |
| 03/01 | 1,271 | 1,284 | 1,268 | 1,273 | -0.08% | 165,800 | 885億8661万 | +0.47% | 35.67 | 1.26 |
| 02/28 | 1,252 | 1,287 | 1,251 | 1,274 | +1.68% | 381,000 | 886億5620万 | +0.47% | 16.35 | 1.26 |
| 02/27 | 1,249 | 1,253 | 1,239 | 1,253 | +0.8% | 195,800 | 871億9483万 | -1.1% | 16.08 | 1.24 |
| 02/26 | 1,245 | 1,249 | 1,237 | 1,243 | +0.24% | 192,700 | 864億9894万 | -1.89% | 15.95 | 1.23 |
| 02/23 | 1,240 | 1,250 | 1,238 | 1,240 | -0.48% | 331,300 | 862億9018万 | -2.21% | 15.91 | 1.22 |
| 02/22 | 1,241 | 1,251 | 1,232 | 1,246 | +1.38% | 284,900 | 867億771万 | -1.81% | 15.99 | 1.23 |
| 02/21 | 1,240 | 1,247 | 1,228 | 1,229 | -1.29% | 311,500 | 855億2470万 | -3.23% | 15.77 | 1.21 |
| 02/20 | 1,240 | 1,246 | 1,235 | 1,245 | -0.16% | 360,800 | 866億3812万 | -2.12% | 15.98 | 1.23 |
| 02/19 | 1,241 | 1,267 | 1,239 | 1,247 | +0.81% | 454,700 | 867億7730万 | -2.12% | 16 | 1.23 |
| 02/16 | 1,226 | 1,251 | 1,223 | 1,237 | 0% | 801,000 | 860億8141万 | -2.98% | 15.88 | 1.22 |
| 02/15 | 1,272 | 1,280 | 1,236 | 1,237 | -2.83% | 1,590,700 | 860億8141万 | -3.13% | 15.88 | 1.22 |
| 02/14 | 1,282 | 1,293 | 1,270 | 1,273 | -0.86% | 1,410,500 | 885億8661万 | -0.47% | 16.34 | 1.25 |
| 02/13 | 1,295 | 1,302 | 1,281 | 1,284 | -0.62% | 423,400 | 893億5209万 | +0.31% | 16.48 | 1.27 |
| 02/09 | 1,264 | 1,296 | 1,263 | 1,292 | -0.15% | 450,500 | 899億880万 | +1.02% | 16.58 | 1.27 |
| 02/08 | 1,256 | 1,296 | 1,256 | 1,294 | +3.27% | 453,600 | 900億4797万 | +1.25% | 16.61 | 1.28 |
| 02/07 | 1,270 | 1,286 | 1,250 | 1,253 | +1.05% | 469,900 | 871億9483万 | -1.88% | 16.08 | 1.24 |
| 02/06 | 1,267 | 1,273 | 1,215 | 1,240 | -3.8% | 941,100 | 862億9018万 | -2.9% | 15.91 | 1.22 |
| 02/05 | 1,285 | 1,293 | 1,278 | 1,289 | -0.69% | 384,300 | 897億3万 | +0.94% | 16.54 | 1.27 |
| 02/02 | 1,301 | 1,308 | 1,296 | 1,298 | -0.38% | 226,900 | 903億2633万 | +1.8% | 16.66 | 1.28 |
| 02/01 | 1,287 | 1,305 | 1,284 | 1,303 | +1.48% | 294,600 | 906億7427万 | +2.36% | 16.72 | 1.28 |
| 01/31 | 1,293 | 1,300 | 1,284 | 1,284 | -0.54% | 316,300 | 893億5209万 | +0.94% | 16.48 | 1.27 |
| 01/30 | 1,291 | 1,299 | 1,288 | 1,291 | -0.15% | 194,500 | 898億3921万 | +1.57% | 16.57 | 1.27 |
| 01/29 | 1,294 | 1,303 | 1,288 | 1,293 | +0.54% | 220,700 | 899億7839万 | +1.73% | 16.59 | 1.27 |
| 01/26 | 1,280 | 1,298 | 1,280 | 1,286 | +0.55% | 266,700 | 894億9126万 | +1.18% | 16.51 | 1.27 |
| 01/25 | 1,285 | 1,290 | 1,274 | 1,279 | +0.08% | 228,700 | 890億414万 | +0.55% | 16.42 | 1.26 |
| 01/24 | 1,258 | 1,283 | 1,258 | 1,278 | +1.75% | 279,700 | 889億3455万 | +0.39% | 16.4 | 1.26 |
| 01/23 | 1,255 | 1,262 | 1,243 | 1,256 | -0.79% | 448,900 | 874億360万 | -1.49% | 16.12 | 1.24 |
| 01/22 | 1,268 | 1,268 | 1,258 | 1,266 | +0.64% | 124,700 | 880億9949万 | -0.94% | 16.25 | 1.25 |
| 01/19 | 1,266 | 1,274 | 1,258 | 1,258 | +0.16% | 183,900 | 875億4278万 | -1.87% | 16.15 | 1.24 |
| 01/18 | 1,282 | 1,283 | 1,255 | 1,256 | -1.57% | 286,000 | 874億360万 | -2.41% | 16.12 | 1.24 |
| 01/17 | 1,283 | 1,289 | 1,276 | 1,276 | -0.47% | 155,800 | 887億9538万 | -1.16% | 16.38 | 1.26 |
| 01/16 | 1,290 | 1,292 | 1,280 | 1,282 | -0.77% | 166,400 | 892億1291万 | -0.93% | 16.45 | 1.26 |
| 01/15 | 1,291 | 1,297 | 1,288 | 1,292 | +1.17% | 243,900 | 899億880万 | -0.31% | 16.58 | 1.27 |
| 01/12 | 1,280 | 1,293 | 1,276 | 1,277 | -0.23% | 217,400 | 888億6496万 | -1.62% | 16.39 | 1.26 |
| 01/11 | 1,291 | 1,300 | 1,277 | 1,280 | -1.84% | 406,200 | 890億7373万 | -1.54% | 16.43 | 1.26 |
| 01/10 | 1,290 | 1,308 | 1,289 | 1,304 | +1.32% | 353,400 | 907億4386万 | +0.15% | 16.74 | 1.29 |
| 01/09 | 1,281 | 1,293 | 1,279 | 1,287 | +1.18% | 230,900 | 895億6085万 | -1.3% | 16.52 | 1.27 |
| 01/05 | 1,275 | 1,278 | 1,266 | 1,272 | +0.55% | 248,800 | 885億1702万 | -2.6% | 16.33 | 1.25 |
| 01/04 | 1,261 | 1,269 | 1,252 | 1,265 | +0.96% | 258,800 | 880億2990万 | -3.29% | 16.24 | 1.25 |
| 2017 |
| 12/29 | 1,260 | 1,270 | 1,249 | 1,253 | +0.16% | 193,400 | 871億9483万 | -4.35% | 16.08 | 1.24 |
| 12/28 | 1,239 | 1,259 | 1,239 | 1,251 | +1.13% | 277,500 | 870億5565万 | -4.65% | 16.06 | 1.23 |
| 12/27 | 1,248 | 1,254 | 1,229 | 1,237 | -1.04% | 427,500 | 860億8141万 | -5.86% | 15.88 | 1.22 |
| 12/26 | 1,254 | 1,265 | 1,244 | 1,250 | +0.08% | 240,900 | 869億8607万 | -5.02% | 16.04 | 1.23 |
| 12/25 | 1,261 | 1,261 | 1,236 | 1,249 | -1.81% | 438,100 | 869億1648万 | -5.16% | 16.03 | 1.23 |
| 12/22 | 1,272 | 1,281 | 1,266 | 1,272 | 0% | 333,200 | 885億1702万 | -3.42% | 16.33 | 1.25 |
| 12/21 | 1,265 | 1,277 | 1,263 | 1,272 | -0.16% | 333,900 | 885億1702万 | -3.34% | 16.33 | 1.25 |
| 12/20 | 1,300 | 1,306 | 1,273 | 1,274 | -2.52% | 423,800 | 886億5620万 | -3.04% | 16.35 | 1.26 |
| 12/19 | 1,290 | 1,311 | 1,290 | 1,307 | +0.38% | 705,600 | 909億5263万 | -0.46% | 16.77 | 1.29 |
| 12/18 | 1,292 | 1,336 | 1,274 | 1,302 | -0.91% | 1,076,900 | 906億469万 | -0.76% | 16.71 | 1.28 |
| 12/15 | 1,318 | 1,333 | 1,299 | 1,314 | -0.68% | 772,000 | 914億3975万 | +0.31% | 16.86 | 1.3 |
| 12/14 | 1,342 | 1,349 | 1,318 | 1,323 | -1.34% | 407,100 | 920億6605万 | +1.07% | 16.98 | 1.3 |
| 12/13 | 1,360 | 1,370 | 1,337 | 1,341 | -1.69% | 389,700 | 933億1865万 | +2.6% | 17.21 | 1.32 |
| 12/12 | 1,371 | 1,380 | 1,364 | 1,364 | -0.51% | 247,500 | 949億1919万 | +4.6% | 17.51 | 1.34 |
| 12/11 | 1,370 | 1,383 | 1,367 | 1,371 | +0.37% | 299,000 | 954億632万 | +5.46% | 17.6 | 1.35 |
| 12/08 | 1,343 | 1,367 | 1,343 | 1,366 | +1.64% | 341,400 | 950億5837万 | +5.48% | 17.53 | 1.35 |
| 12/07 | 1,331 | 1,355 | 1,331 | 1,344 | +0.52% | 225,400 | 935億2742万 | +4.11% | 17.25 | 1.32 |
| 12/06 | 1,326 | 1,350 | 1,323 | 1,337 | +0.45% | 271,800 | 930億4030万 | +3.89% | 17.16 | 1.32 |
| 12/05 | 1,325 | 1,337 | 1,317 | 1,331 | -0.37% | 264,900 | 926億2276万 | +3.74% | 17.08 | 1.31 |
| 12/04 | 1,330 | 1,344 | 1,318 | 1,336 | +0.23% | 171,400 | 929億7071万 | +4.38% | 17.15 | 1.32 |
| 12/01 | 1,351 | 1,354 | 1,328 | 1,333 | -1.84% | 254,300 | 927億6194万 | +4.47% | 17.11 | 1.31 |
| 11/30 | 1,330 | 1,358 | 1,330 | 1,358 | +2.34% | 393,800 | 945億166万 | +6.76% | 17.43 | 1.34 |
| 11/29 | 1,326 | 1,334 | 1,316 | 1,327 | +0.08% | 194,700 | 923億4441万 | +4.74% | 17.03 | 1.31 |
| 11/28 | 1,327 | 1,337 | 1,315 | 1,326 | +0.84% | 307,700 | 922億7482万 | +4.99% | 17.02 | 1.31 |
| 11/27 | 1,310 | 1,318 | 1,302 | 1,315 | +0.54% | 298,600 | 915億934万 | +4.37% | 16.88 | 1.3 |
| 11/24 | 1,275 | 1,313 | 1,270 | 1,308 | +1.55% | 580,400 | 910億2222万 | +4.06% | 16.79 | 1.29 |
| 11/22 | 1,284 | 1,299 | 1,283 | 1,288 | +0.16% | 294,000 | 896億3044万 | +2.79% | 16.53 | 1.27 |
| 11/21 | 1,280 | 1,297 | 1,280 | 1,286 | +0.86% | 351,400 | 894億9126万 | +2.88% | 16.51 | 1.27 |
| 11/20 | 1,254 | 1,277 | 1,251 | 1,275 | +1.67% | 142,200 | 887億2579万 | +2.25% | 17.18 | 1.32 |
| 11/17 | 1,250 | 1,257 | 1,243 | 1,254 | +1.13% | 206,800 | 872億6442万 | +0.8% | 16.9 | 1.3 |
| 11/16 | 1,225 | 1,250 | 1,223 | 1,240 | +0.32% | 175,000 | 862億9018万 | -0.24% | 16.71 | 1.28 |
| 11/15 | 1,236 | 1,244 | 1,225 | 1,236 | -0.4% | 344,400 | 860億1182万 | -0.48% | 16.66 | 1.28 |
| 11/14 | 1,264 | 1,266 | 1,238 | 1,241 | -2.67% | 293,300 | 863億5977万 | 0% | 16.72 | 1.28 |
| 11/13 | 1,275 | 1,278 | 1,266 | 1,275 | +0.24% | 139,500 | 887億2579万 | +2.82% | 17.18 | 1.32 |
| 11/10 | 1,269 | 1,272 | 1,260 | 1,272 | -0.47% | 178,800 | 885億1702万 | +2.75% | 17.14 | 1.32 |
| 11/09 | 1,272 | 1,293 | 1,267 | 1,278 | +1.27% | 408,000 | 889億3455万 | +3.4% | 17.22 | 1.32 |
| 11/08 | 1,261 | 1,266 | 1,256 | 1,262 | -0.63% | 186,400 | 878億2113万 | +2.27% | 17.01 | 1.31 |
| 11/07 | 1,257 | 1,270 | 1,248 | 1,270 | +0.55% | 204,900 | 883億7784万 | +3% | 17.11 | 1.31 |
| 11/06 | 1,256 | 1,266 | 1,253 | 1,263 | +0.56% | 239,400 | 878億9072万 | +2.43% | 17.02 | 1.31 |
| 11/02 | 1,258 | 1,262 | 1,252 | 1,256 | +0.08% | 230,700 | 874億360万 | +1.95% | 16.93 | 1.3 |
| 11/01 | 1,248 | 1,256 | 1,245 | 1,255 | +0.56% | 272,600 | 873億3401万 | +1.95% | 16.91 | 1.3 |
| 10/31 | 1,251 | 1,256 | 1,238 | 1,248 | +0.16% | 248,300 | 868億4689万 | +1.3% | 16.82 | 1.29 |
| 10/30 | 1,246 | 1,254 | 1,236 | 1,246 | +0.08% | 830,600 | 867億771万 | +1.05% | 16.79 | 1.29 |
