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 | 700 | 726 | 699 | 721 | +3% | 341,900 | 379億4075万 | -4.25% | 18.66 | 1.58 |
| 03/29 | 700 | 706 | 694 | 700 | +0.14% | 332,600 | 368億3568万 | -7.41% | 18.12 | 1.53 |
| 03/28 | 685 | 701 | 684 | 699 | 0% | 197,500 | 367億8305万 | -7.91% | 18.09 | 1.53 |
| 03/27 | 703 | 703 | 692 | 699 | +0.87% | 319,300 | 367億8305万 | -8.15% | 18.09 | 1.53 |
| 03/26 | 670 | 694 | 657 | 693 | +2.06% | 328,000 | 364億6732万 | -9.17% | 17.94 | 1.51 |
| 03/23 | 685 | 693 | 676 | 679 | -3% | 269,800 | 357億3060万 | -11.24% | 17.58 | 1.48 |
| 03/22 | 709 | 711 | 692 | 700 | -2.23% | 450,300 | 368億3568万 | -8.74% | 18.12 | 1.53 |
| 03/20 | 705 | 717 | 696 | 716 | -0.14% | 282,000 | 376億7763万 | -6.89% | 18.53 | 1.56 |
| 03/19 | 735 | 736 | 712 | 717 | -3.5% | 290,300 | 377億3026万 | -6.88% | 18.56 | 1.57 |
| 03/16 | 759 | 763 | 737 | 743 | -2.11% | 312,100 | 390億9844万 | -3.63% | 19.23 | 1.62 |
| 03/15 | 766 | 773 | 755 | 759 | -2.69% | 214,900 | 399億4040万 | -1.56% | 19.65 | 1.66 |
| 03/14 | 783 | 784 | 769 | 780 | -0.89% | 159,000 | 410億4547万 | +1.3% | 20.19 | 1.7 |
| 03/13 | 785 | 791 | 778 | 787 | +0.38% | 109,600 | 414億1382万 | +2.34% | 20.37 | 1.72 |
| 03/12 | 795 | 795 | 773 | 784 | -0.13% | 229,900 | 412億5596万 | +2.08% | 20.29 | 1.71 |
| 03/09 | 793 | 798 | 782 | 785 | +0.64% | 174,000 | 413億858万 | +2.08% | 20.32 | 1.72 |
| 03/08 | 786 | 791 | 777 | 780 | -0.38% | 102,100 | 410億4547万 | +1.3% | 20.19 | 1.7 |
| 03/07 | 787 | 796 | 779 | 783 | -1.26% | 125,800 | 412億333万 | +1.69% | 20.27 | 1.71 |
| 03/06 | 783 | 800 | 777 | 793 | +2.59% | 239,700 | 417億2956万 | +2.85% | 20.53 | 1.73 |
| 03/05 | 773 | 790 | 769 | 773 | -1.53% | 265,200 | 406億7711万 | +0.26% | 20.01 | 1.69 |
| 03/02 | 767 | 792 | 765 | 785 | +1.03% | 333,500 | 413億858万 | +1.68% | 20.32 | 1.72 |
| 03/01 | 783 | 786 | 767 | 777 | -1.65% | 181,200 | 408億8760万 | +0.52% | 20.11 | 1.7 |
| 02/28 | 793 | 801 | 786 | 790 | -1.37% | 248,900 | 415億7169万 | +2.2% | 20.45 | 1.73 |
| 02/27 | 800 | 806 | 792 | 801 | +1.01% | 363,500 | 421億5054万 | +3.49% | 20.73 | 1.75 |
| 02/26 | 799 | 800 | 782 | 793 | +0.25% | 200,500 | 417億2956万 | +2.59% | 20.53 | 1.73 |
| 02/23 | 793 | 805 | 786 | 791 | +0.38% | 315,900 | 416億2431万 | +2.33% | 20.48 | 1.73 |
| 02/22 | 771 | 798 | 767 | 788 | +1.29% | 368,400 | 414億6645万 | +1.81% | 20.4 | 1.72 |
| 02/21 | 752 | 779 | 748 | 778 | +4.01% | 471,300 | 409億4022万 | +0.52% | 20.14 | 1.7 |
| 02/20 | 750 | 751 | 734 | 748 | -0.93% | 172,700 | 393億6155万 | -3.61% | 19.36 | 1.63 |
| 02/19 | 755 | 760 | 740 | 755 | +2.03% | 269,400 | 397億2991万 | -2.96% | 19.54 | 1.65 |
| 02/16 | 723 | 745 | 714 | 740 | +2.35% | 366,800 | 389億4057万 | -5.25% | 19.15 | 1.62 |
| 02/15 | 755 | 763 | 711 | 723 | -5.61% | 471,500 | 380億4599万 | -7.78% | 18.71 | 1.58 |
| 02/14 | 750 | 808 | 743 | 766 | +3.65% | 766,900 | 403億875万 | -2.79% | 19.83 | 1.67 |
| 02/13 | 755 | 760 | 729 | 739 | -0.67% | 368,300 | 388億8795万 | -6.57% | 19.13 | 1.61 |
| 02/09 | 716 | 749 | 708 | 744 | 0% | 466,200 | 391億5106万 | -6.53% | 19.26 | 1.63 |
| 02/08 | 728 | 752 | 728 | 744 | +2.2% | 293,100 | 391億5106万 | -7.12% | 19.26 | 1.63 |
| 02/07 | 768 | 768 | 727 | 728 | -1.36% | 287,200 | 383億910万 | -9.57% | 18.84 | 1.59 |
| 02/06 | 750 | 765 | 714 | 738 | -5.63% | 574,600 | 388億3533万 | -9% | 19.1 | 1.61 |
| 02/05 | 787 | 790 | 772 | 782 | -2.13% | 365,700 | 411億5071万 | -4.17% | 20.24 | 1.71 |
| 02/02 | 800 | 809 | 793 | 799 | -0.62% | 251,200 | 420億4529万 | -2.44% | 20.68 | 1.75 |
| 02/01 | 805 | 805 | 791 | 804 | +1.01% | 152,900 | 423億840万 | -1.95% | 20.81 | 1.76 |
| 01/31 | 791 | 808 | 791 | 796 | +0.13% | 256,300 | 418億8743万 | -3.16% | 20.6 | 1.74 |
| 01/30 | 804 | 812 | 791 | 795 | -1% | 211,200 | 418億3480万 | -3.64% | 20.58 | 1.74 |
| 01/29 | 803 | 812 | 802 | 803 | +0.12% | 147,600 | 422億5578万 | -2.9% | 20.79 | 1.75 |
| 01/26 | 797 | 807 | 797 | 802 | +0.5% | 202,200 | 422億316万 | -3.26% | 20.76 | 1.75 |
| 01/25 | 793 | 804 | 785 | 798 | +0.76% | 296,000 | 419億9267万 | -4.09% | 20.66 | 1.74 |
| 01/24 | 790 | 794 | 786 | 792 | 0% | 329,400 | 416億7694万 | -5.04% | 20.5 | 1.73 |
| 01/23 | 794 | 799 | 782 | 792 | -0.25% | 418,600 | 416億7694万 | -5.38% | 20.5 | 1.73 |
| 01/22 | 800 | 801 | 788 | 794 | -0.5% | 169,800 | 417億8218万 | -5.36% | 20.55 | 1.74 |
| 01/19 | 794 | 805 | 794 | 798 | +0.76% | 308,900 | 419億9267万 | -5.11% | 20.66 | 1.74 |
| 01/18 | 807 | 808 | 791 | 792 | -1.37% | 495,400 | 416億7694万 | -6.16% | 20.5 | 1.73 |
| 01/17 | 811 | 816 | 802 | 803 | -1.71% | 294,900 | 422億5578万 | -4.97% | 20.79 | 1.75 |
| 01/16 | 815 | 819 | 806 | 817 | -0.12% | 270,500 | 429億9250万 | -3.31% | 21.15 | 1.79 |
| 01/15 | 807 | 828 | 800 | 818 | +1.24% | 375,500 | 430億4512万 | -3.08% | 21.17 | 1.79 |
| 01/12 | 815 | 822 | 807 | 808 | -0.86% | 271,700 | 425億1889万 | -4.49% | 20.92 | 1.77 |
| 01/11 | 825 | 825 | 809 | 815 | -1.81% | 557,900 | 428億8725万 | -4.12% | 21.1 | 1.78 |
| 01/10 | 848 | 848 | 804 | 830 | -2.58% | 851,700 | 436億7659万 | -2.81% | 21.48 | 1.81 |
| 01/09 | 861 | 863 | 847 | 852 | -0.93% | 200,900 | 448億3428万 | -0.7% | 22.05 | 1.86 |
| 01/05 | 855 | 864 | 849 | 860 | +0.58% | 181,100 | 452億5526万 | 0% | 22.26 | 1.88 |
| 01/04 | 875 | 877 | 843 | 855 | -0.93% | 354,900 | 449億9215万 | -0.93% | 22.13 | 1.87 |
| 2017 |
| 12/29 | 874 | 881 | 858 | 863 | -0.8% | 238,200 | 454億1313万 | -0.23% | 22.34 | 1.89 |
| 12/28 | 858 | 895 | 856 | 870 | +1.05% | 405,500 | 457億8148万 | +0.23% | 22.52 | 1.9 |
| 12/27 | 849 | 865 | 840 | 861 | +1.65% | 259,600 | 453億788万 | -1.37% | 22.29 | 1.88 |
| 12/26 | 843 | 864 | 843 | 847 | +0.59% | 405,800 | 445億7117万 | -3.42% | 21.92 | 1.85 |
| 12/25 | 855 | 858 | 833 | 842 | -1.52% | 370,200 | 443億806万 | -4.32% | 21.8 | 1.84 |
| 12/22 | 853 | 860 | 848 | 855 | +0.23% | 180,200 | 449億9215万 | -3.28% | 22.13 | 1.87 |
| 12/21 | 853 | 866 | 847 | 853 | -0.35% | 290,100 | 448億8690万 | -3.51% | 22.08 | 1.86 |
| 12/20 | 854 | 859 | 839 | 856 | +0.23% | 240,300 | 450億4477万 | -3.06% | 22.16 | 1.87 |
| 12/19 | 869 | 876 | 847 | 854 | -1.27% | 261,200 | 449億3952万 | -3.28% | 22.11 | 1.87 |
| 12/18 | 874 | 874 | 856 | 865 | -0.35% | 273,400 | 455億1837万 | -2.15% | 22.39 | 1.89 |
| 12/15 | 859 | 882 | 859 | 868 | +0.46% | 465,700 | 456億7624万 | -1.92% | 22.47 | 1.9 |
| 12/14 | 842 | 867 | 842 | 864 | +2.73% | 548,800 | 454億6575万 | -2.37% | 22.36 | 1.89 |
| 12/13 | 852 | 855 | 834 | 841 | -0.47% | 449,700 | 442億5543万 | -4.97% | 21.77 | 1.84 |
| 12/12 | 858 | 869 | 836 | 845 | -1.52% | 620,900 | 444億6592万 | -4.74% | 21.87 | 1.85 |
| 12/11 | 834 | 872 | 832 | 858 | +2.88% | 1,138,900 | 451億5001万 | -3.38% | 22.21 | 1.87 |
| 12/08 | 792 | 842 | 786 | 834 | +4.25% | 1,604,200 | 438億8708万 | -6.29% | 21.59 | 1.82 |
| 12/07 | 792 | 820 | 775 | 800 | +2.96% | 2,287,400 | 420億9792万 | -10.31% | 20.71 | 1.75 |
| 12/06 | 858 | 870 | 761 | 777 | -12% | 3,032,600 | 408億8760万 | -13.18% | 20.11 | 1.7 |
| 12/05 | 885 | 897 | 868 | 883 | -1.12% | 571,000 | 464億6557万 | -1.67% | 22.86 | 1.93 |
| 12/04 | 917 | 919 | 892 | 893 | -3.04% | 517,800 | 469億9180万 | -0.45% | 23.12 | 1.95 |
| 12/01 | 931 | 943 | 916 | 921 | -0.54% | 200,400 | 484億6523万 | +2.91% | 23.84 | 2.01 |
| 11/30 | 926 | 933 | 902 | 926 | +1.2% | 439,800 | 487億2834万 | +3.81% | 23.97 | 2.02 |
| 11/29 | 928 | 948 | 911 | 915 | -0.87% | 452,700 | 481億4949万 | +2.92% | 23.68 | 2 |
| 11/28 | 911 | 930 | 895 | 923 | +0.76% | 651,400 | 485億7047万 | +4.18% | 23.89 | 2.02 |
| 11/27 | 939 | 948 | 906 | 916 | -0.65% | 875,400 | 482億211万 | +3.97% | 23.71 | 2 |
| 11/24 | 985 | 985 | 917 | 922 | -7.24% | 982,600 | 485億1785万 | +5.13% | 23.87 | 2.01 |
| 11/22 | 1,001 | 1,014 | 956 | 994 | +1.84% | 1,139,500 | 523億666万 | +13.86% | 25.73 | 2.17 |
| 11/21 | 938 | 993 | 921 | 976 | +5.29% | 1,202,200 | 513億5946万 | +12.7% | 25.26 | 2.13 |
| 11/20 | 929 | 933 | 897 | 927 | +0.43% | 628,900 | 487億8096万 | +7.79% | 24 | 2.03 |
| 11/17 | 880 | 933 | 875 | 923 | +5.37% | 1,078,700 | 485億7047万 | +7.7% | 23.89 | 2.02 |
| 11/16 | 828 | 893 | 827 | 876 | +5.67% | 987,800 | 460億9722万 | +2.58% | 22.68 | 1.91 |
| 11/15 | 826 | 838 | 803 | 829 | -3.15% | 1,062,600 | 436億2396万 | -3.04% | 21.46 | 1.81 |
| 11/14 | 864 | 867 | 856 | 856 | -1.27% | 273,200 | 450億4477万 | 0% | 22.16 | 1.87 |
| 11/13 | 888 | 888 | 861 | 867 | -1.7% | 305,600 | 456億2362万 | +1.29% | 22.44 | 1.89 |
| 11/10 | 860 | 884 | 859 | 882 | +1.73% | 236,700 | 464億1295万 | +3.16% | 22.83 | 1.93 |
| 11/09 | 886 | 887 | 857 | 867 | -1.59% | 234,100 | 456億2362万 | +1.64% | 22.44 | 1.89 |
| 11/08 | 883 | 891 | 874 | 881 | 0% | 166,400 | 463億6033万 | +3.28% | 22.8 | 1.93 |
| 11/07 | 886 | 889 | 877 | 881 | -0.45% | 222,400 | 463億6033万 | +3.28% | 22.8 | 1.93 |
| 11/06 | 905 | 910 | 883 | 885 | -1.78% | 301,700 | 465億7082万 | +3.87% | 22.91 | 1.93 |
| 11/02 | 881 | 907 | 877 | 901 | +2.27% | 393,500 | 474億1278万 | +5.75% | 23.32 | 1.97 |
| 11/01 | 865 | 884 | 862 | 881 | +2.09% | 292,700 | 463億6033万 | +3.65% | 22.8 | 1.93 |
