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 | 2,415 | 2,438 | 2,407 | 2,422 | +0.37% | 492,400 | 3624億2915万 | +4.13% | 44.01 | 5.22 |
| 03/29 | 2,423 | 2,435 | 2,384 | 2,413 | -0.37% | 704,100 | 3610億8239万 | +4.1% | 43.85 | 5.2 |
| 03/28 | 2,374 | 2,426 | 2,373 | 2,422 | -0.33% | 1,248,900 | 3624億2915万 | +4.8% | 44.01 | 5.22 |
| 03/27 | 2,425 | 2,436 | 2,408 | 2,430 | +0.45% | 1,807,700 | 3636億2628万 | +5.47% | 44.16 | 5.23 |
| 03/26 | 2,422 | 2,453 | 2,398 | 2,419 | -0.62% | 2,011,600 | 3619億8023万 | +5.36% | 43.96 | 5.21 |
| 03/23 | 2,455 | 2,455 | 2,430 | 2,434 | -1.14% | 804,300 | 3642億2484万 | +6.47% | 44.23 | 5.24 |
| 03/22 | 2,428 | 2,465 | 2,417 | 2,462 | +2.93% | 1,284,700 | 3684億1477万 | +8.22% | 44.74 | 5.3 |
| 03/20 | 2,405 | 2,405 | 2,381 | 2,392 | -0.95% | 661,400 | 3579億3994万 | +5.65% | 43.47 | 5.15 |
| 03/19 | 2,398 | 2,417 | 2,360 | 2,415 | +0.92% | 1,037,700 | 3613億8167万 | +7.05% | 43.88 | 5.2 |
| 03/16 | 2,348 | 2,394 | 2,345 | 2,393 | +2.26% | 900,700 | 3580億8958万 | +6.64% | 43.48 | 5.15 |
| 03/15 | 2,306 | 2,342 | 2,304 | 2,340 | +1.61% | 469,700 | 3501億5864万 | +4.84% | 42.52 | 5.04 |
| 03/14 | 2,283 | 2,305 | 2,267 | 2,303 | +0.88% | 418,600 | 3446億2194万 | +3.93% | 41.85 | 4.96 |
| 03/13 | 2,255 | 2,286 | 2,254 | 2,283 | +1.02% | 388,400 | 3416億2913万 | +3.82% | 41.49 | 4.92 |
| 03/12 | 2,293 | 2,299 | 2,247 | 2,260 | -0.79% | 499,200 | 3381億8740万 | +3.43% | 41.07 | 4.87 |
| 03/09 | 2,295 | 2,343 | 2,272 | 2,278 | +0.35% | 753,900 | 3408億8093万 | +4.83% | 41.39 | 4.91 |
| 03/08 | 2,275 | 2,280 | 2,261 | 2,270 | -0.44% | 340,100 | 3396億8381万 | +5.14% | 41.25 | 4.89 |
| 03/07 | 2,274 | 2,304 | 2,271 | 2,280 | +0.18% | 647,800 | 3411億8021万 | +6.29% | 41.43 | 4.91 |
| 03/06 | 2,270 | 2,278 | 2,247 | 2,276 | +0.66% | 490,500 | 3405億8165万 | +6.8% | 41.36 | 4.9 |
| 03/05 | 2,221 | 2,269 | 2,221 | 2,261 | +1.25% | 593,800 | 3383億3704万 | +6.8% | 41.09 | 4.87 |
| 03/02 | 2,210 | 2,237 | 2,204 | 2,233 | 0% | 388,300 | 3341億4711万 | +6.08% | 40.58 | 4.81 |
| 03/01 | 2,224 | 2,242 | 2,217 | 2,233 | +0.13% | 311,000 | 3341億4711万 | +6.64% | 40.58 | 4.81 |
| 02/28 | 2,220 | 2,250 | 2,214 | 2,230 | -0.22% | 381,600 | 3336億9819万 | +7.06% | 40.52 | 4.8 |
| 02/27 | 2,253 | 2,257 | 2,209 | 2,235 | -0.31% | 455,200 | 3344億4639万 | +7.87% | 40.61 | 4.81 |
| 02/26 | 2,243 | 2,248 | 2,223 | 2,242 | +0.81% | 488,400 | 3354億9387万 | +8.83% | 40.74 | 4.83 |
| 02/23 | 2,240 | 2,245 | 2,222 | 2,224 | -0.13% | 301,600 | 3328億34万 | +8.59% | 40.41 | 4.79 |
| 02/22 | 2,231 | 2,240 | 2,215 | 2,227 | -0.58% | 344,300 | 3332億4927万 | +9.43% | 40.47 | 4.8 |
| 02/21 | 2,232 | 2,265 | 2,226 | 2,240 | +0.09% | 465,400 | 3351億9459万 | +10.67% | 40.7 | 4.83 |
| 02/20 | 2,220 | 2,240 | 2,208 | 2,238 | +0.72% | 506,500 | 3348億9531万 | +11.23% | 40.67 | 4.82 |
| 02/19 | 2,188 | 2,223 | 2,175 | 2,222 | +2.02% | 539,900 | 3325億106万 | +11.04% | 40.38 | 4.79 |
| 02/16 | 2,169 | 2,187 | 2,161 | 2,178 | +0.46% | 460,100 | 3259億1688万 | +9.45% | 39.58 | 4.69 |
| 02/15 | 2,191 | 2,200 | 2,162 | 2,168 | -0.18% | 516,700 | 3244億2048万 | +9.33% | 39.4 | 4.67 |
| 02/14 | 2,188 | 2,202 | 2,156 | 2,172 | -0.96% | 686,400 | 3250億1904万 | +9.92% | 39.47 | 4.68 |
| 02/13 | 2,125 | 2,290 | 2,125 | 2,193 | +3.54% | 1,572,700 | 3281億6149万 | +11.43% | 39.85 | 4.72 |
| 02/09 | 2,049 | 2,119 | 2,041 | 2,118 | +1% | 1,566,800 | 3169億3846万 | +8.01% | 38.49 | 4.56 |
| 02/08 | 1,992 | 2,099 | 1,990 | 2,097 | +7.81% | 2,513,400 | 3137億9601万 | +7.32% | 38.11 | 4.52 |
| 02/07 | 1,950 | 1,979 | 1,930 | 1,945 | +3.46% | 1,395,900 | 2910億5066万 | -0.15% | 35.34 | 4.19 |
| 02/06 | 1,889 | 1,895 | 1,853 | 1,880 | -2.24% | 1,092,100 | 2813億2403万 | -3.49% | 34.16 | 4.05 |
| 02/05 | 1,925 | 1,937 | 1,914 | 1,923 | -1.69% | 568,600 | 2877億5857万 | -1.44% | 34.94 | 4.14 |
| 02/02 | 1,939 | 1,967 | 1,937 | 1,956 | +0.93% | 452,200 | 2926億9671万 | +0.2% | 35.54 | 4.21 |
| 02/01 | 1,922 | 1,939 | 1,914 | 1,938 | +1.47% | 268,000 | 2900億318万 | -0.72% | 35.22 | 4.17 |
| 01/31 | 1,920 | 1,933 | 1,910 | 1,910 | -0.78% | 477,800 | 2858億1324万 | -2.15% | 34.71 | 4.11 |
| 01/30 | 1,943 | 1,945 | 1,922 | 1,925 | -0.88% | 429,700 | 2880億5785万 | -1.43% | 34.98 | 4.15 |
| 01/29 | 1,952 | 1,959 | 1,941 | 1,942 | -0.21% | 273,100 | 2906億174万 | -0.61% | 35.29 | 4.18 |
| 01/26 | 1,962 | 1,973 | 1,946 | 1,946 | -0.97% | 344,700 | 2912億30万 | -0.41% | 35.36 | 4.19 |
| 01/25 | 1,964 | 1,986 | 1,957 | 1,965 | 0% | 494,900 | 2940億4347万 | +0.56% | 35.71 | 4.23 |
| 01/24 | 1,945 | 1,969 | 1,939 | 1,965 | +0.92% | 377,500 | 2940億4347万 | +0.61% | 35.71 | 4.23 |
| 01/23 | 1,946 | 1,949 | 1,940 | 1,947 | +0.36% | 353,800 | 2913億4994万 | -0.31% | 35.38 | 4.19 |
| 01/22 | 1,933 | 1,940 | 1,927 | 1,940 | +0.47% | 329,700 | 2903億246万 | -0.67% | 35.25 | 4.18 |
| 01/19 | 1,917 | 1,940 | 1,912 | 1,931 | +0.73% | 427,100 | 2889億5569万 | -1.13% | 35.09 | 4.16 |
| 01/18 | 1,939 | 1,940 | 1,916 | 1,917 | -1.08% | 655,500 | 2868億6073万 | -1.89% | 34.83 | 4.13 |
| 01/17 | 1,952 | 1,953 | 1,936 | 1,938 | -0.82% | 475,700 | 2900億318万 | -0.87% | 35.22 | 4.17 |
| 01/16 | 1,955 | 1,965 | 1,947 | 1,954 | -0.05% | 338,600 | 2923億9742万 | 0% | 35.51 | 4.21 |
| 01/15 | 1,970 | 1,975 | 1,944 | 1,955 | 0% | 468,500 | 2925億4706万 | +0.15% | 35.52 | 4.21 |
| 01/12 | 1,989 | 1,991 | 1,955 | 1,955 | -1.71% | 543,400 | 2925億4706万 | +0.26% | 35.52 | 4.21 |
| 01/11 | 1,983 | 1,990 | 1,975 | 1,989 | +0.05% | 270,900 | 2976億3484万 | +2.16% | 36.14 | 4.28 |
| 01/10 | 1,995 | 2,001 | 1,977 | 1,988 | -0.2% | 314,300 | 2974億8520万 | +2.32% | 36.12 | 4.28 |
| 01/09 | 2,012 | 2,016 | 1,988 | 1,992 | -0.8% | 463,100 | 2980億8376万 | +2.68% | 36.2 | 4.29 |
| 01/05 | 1,960 | 2,010 | 1,960 | 2,008 | +2.82% | 882,100 | 3004億7801万 | +3.72% | 36.49 | 4.33 |
| 01/04 | 1,938 | 1,953 | 1,937 | 1,953 | +0.83% | 368,000 | 2922億4778万 | +1.19% | 35.49 | 4.21 |
| 2017 |
| 12/29 | 1,939 | 1,945 | 1,935 | 1,937 | 0% | 196,100 | 2898億5354万 | +0.52% | 35.2 | 4.17 |
| 12/28 | 1,967 | 1,969 | 1,935 | 1,937 | -1.37% | 272,100 | 2898億5354万 | +0.73% | 35.2 | 4.17 |
| 12/27 | 1,955 | 1,979 | 1,951 | 1,964 | +0.82% | 312,600 | 2938億9383万 | +2.34% | 35.69 | 4.23 |
| 12/26 | 1,941 | 1,954 | 1,938 | 1,948 | +0.21% | 277,500 | 2914億9958万 | +1.83% | 35.4 | 4.2 |
| 12/25 | 1,950 | 1,953 | 1,941 | 1,944 | -0.46% | 216,900 | 2909億102万 | +1.89% | 35.33 | 4.19 |
| 12/22 | 1,936 | 1,958 | 1,936 | 1,953 | +0.98% | 339,500 | 2922億4778万 | +2.57% | 35.49 | 4.21 |
| 12/21 | 1,936 | 1,939 | 1,921 | 1,934 | -0.26% | 324,100 | 2894億462万 | +1.84% | 35.14 | 4.17 |
| 12/20 | 1,948 | 1,948 | 1,937 | 1,939 | -0.21% | 342,100 | 2901億5282万 | +2.32% | 35.23 | 4.18 |
| 12/19 | 1,959 | 1,965 | 1,942 | 1,943 | -0.61% | 368,900 | 2907億5138万 | +2.7% | 35.31 | 4.19 |
| 12/18 | 1,953 | 1,963 | 1,943 | 1,955 | +0.83% | 489,800 | 2925億4706万 | +3.38% | 35.52 | 4.21 |
| 12/15 | 1,949 | 1,957 | 1,939 | 1,939 | -0.77% | 552,400 | 2901億5282万 | +2.43% | 35.23 | 4.18 |
| 12/14 | 1,945 | 1,957 | 1,944 | 1,954 | +0.41% | 331,200 | 2923億9742万 | +3% | 35.51 | 4.21 |
| 12/13 | 1,959 | 1,964 | 1,937 | 1,946 | -0.15% | 500,100 | 2912億30万 | +2.42% | 35.36 | 4.19 |
| 12/12 | 1,960 | 1,965 | 1,948 | 1,949 | -0.26% | 421,800 | 2916億4922万 | +2.2% | 35.42 | 4.2 |
| 12/11 | 1,952 | 1,962 | 1,938 | 1,954 | +0.67% | 446,200 | 2923億9742万 | +2.04% | 35.51 | 4.21 |
| 12/08 | 1,923 | 1,947 | 1,923 | 1,941 | +0.94% | 679,900 | 2904億5210万 | +0.99% | 35.27 | 4.18 |
| 12/07 | 1,900 | 1,926 | 1,899 | 1,923 | +1.64% | 641,000 | 2877億5857万 | -0.36% | 34.94 | 4.14 |
| 12/06 | 1,900 | 1,904 | 1,888 | 1,892 | -0.47% | 589,500 | 2831億1972万 | -2.32% | 34.38 | 4.08 |
| 12/05 | 1,897 | 1,904 | 1,893 | 1,901 | +0.21% | 395,900 | 2844億6648万 | -2.26% | 34.54 | 4.09 |
| 12/04 | 1,904 | 1,905 | 1,896 | 1,897 | +0.16% | 489,000 | 2838億6792万 | -2.87% | 34.47 | 4.09 |
| 12/01 | 1,913 | 1,914 | 1,885 | 1,894 | -0.32% | 685,400 | 2834億1900万 | -3.37% | 34.42 | 4.08 |
| 11/30 | 1,889 | 1,900 | 1,882 | 1,900 | +0.74% | 613,200 | 2843億1684万 | -3.41% | 34.53 | 4.09 |
| 11/29 | 1,874 | 1,888 | 1,869 | 1,886 | +0.8% | 450,700 | 2822億2187万 | -4.46% | 34.27 | 4.06 |
| 11/28 | 1,863 | 1,874 | 1,853 | 1,871 | +0.43% | 475,600 | 2799億7727万 | -5.6% | 34 | 4.03 |
| 11/27 | 1,864 | 1,866 | 1,846 | 1,863 | +0.87% | 625,200 | 2787億8014万 | -6.38% | 33.85 | 4.01 |
| 11/24 | 1,836 | 1,856 | 1,823 | 1,847 | +0.6% | 985,300 | 2763億8590万 | -7.56% | 33.56 | 3.98 |
| 11/22 | 1,937 | 1,939 | 1,836 | 1,836 | +0.66% | 2,490,700 | 2747億3985万 | -8.52% | 33.36 | 3.95 |
| 11/21 | 1,822 | 1,831 | 1,817 | 1,824 | +0.11% | 517,500 | 2729億4417万 | -9.57% | 33.14 | 3.93 |
| 11/20 | 1,829 | 1,831 | 1,811 | 1,822 | -0.38% | 592,000 | 2726億4489万 | -10.16% | 33.11 | 3.92 |
| 11/17 | 1,855 | 1,856 | 1,825 | 1,829 | -0.49% | 821,600 | 2736億9237万 | -10.3% | 33.24 | 3.94 |
| 11/16 | 1,822 | 1,850 | 1,819 | 1,838 | +0.88% | 703,200 | 2750億3913万 | -10.3% | 33.4 | 3.96 |
| 11/15 | 1,869 | 1,869 | 1,818 | 1,822 | -3.19% | 1,243,500 | 2726億4489万 | -11.47% | 33.11 | 3.92 |
| 11/14 | 1,898 | 1,910 | 1,880 | 1,882 | -1.16% | 1,317,100 | 2816億2331万 | -9.04% | 34.2 | 4.05 |
| 11/13 | 1,989 | 1,990 | 1,892 | 1,904 | -5.32% | 2,416,900 | 2849億1540万 | -8.24% | 34.6 | 4.1 |
| 11/10 | 2,010 | 2,027 | 2,006 | 2,011 | -0.84% | 623,000 | 3009億2693万 | -3.36% | 36.54 | 4.33 |
| 11/09 | 2,050 | 2,070 | 2,010 | 2,028 | -0.05% | 1,349,400 | 3034億7082万 | -2.59% | 36.85 | 4.37 |
| 11/08 | 2,119 | 2,126 | 1,996 | 2,029 | -4.79% | 1,443,800 | 3036億2046万 | -2.59% | 36.87 | 4.37 |
| 11/07 | 2,128 | 2,131 | 2,116 | 2,131 | -0.33% | 215,000 | 3188億8378万 | +2.26% | 38.72 | 4.59 |
| 11/06 | 2,131 | 2,145 | 2,127 | 2,138 | -0.09% | 223,300 | 3199億3127万 | +2.79% | 38.85 | 4.61 |
| 11/02 | 2,131 | 2,145 | 2,120 | 2,140 | +0.47% | 292,800 | 3202億3055万 | +3.13% | 38.89 | 4.61 |
| 11/01 | 2,120 | 2,133 | 2,117 | 2,130 | +1.38% | 456,800 | 3187億3414万 | +2.95% | 38.7 | 4.59 |
