株価チャート
2017/10/02～2018/02/28
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 |
| 02/28 | 370 | 372 | 362 | 372 | 0% | 175,100 | 203億8169万 | +0.54% | 31.2 | 1.9 |
| 02/27 | 381 | 387 | 369 | 372 | -2.36% | 228,800 | 203億8169万 | 0% | 31.2 | 1.9 |
| 02/26 | 375 | 390 | 371 | 381 | +2.97% | 439,800 | 208億7480万 | +2.42% | 31.95 | 1.94 |
| 02/23 | 369 | 375 | 364 | 370 | +1.37% | 171,100 | 202億7211万 | -0.54% | 31.03 | 1.89 |
| 02/22 | 369 | 377 | 360 | 365 | -2.14% | 168,500 | 199億9817万 | -1.88% | 30.61 | 1.86 |
| 02/21 | 369 | 388 | 367 | 373 | +1.08% | 383,200 | 204億3648万 | 0% | 31.28 | 1.9 |
| 02/20 | 366 | 369 | 353 | 369 | +1.65% | 215,400 | 202億1732万 | -1.07% | 30.94 | 1.88 |
| 02/19 | 346 | 370 | 343 | 363 | +7.08% | 277,800 | 198億8859万 | -2.68% | 30.44 | 1.85 |
| 02/16 | 338 | 342 | 334 | 339 | +2.11% | 106,900 | 185億7364万 | -9.36% | 28.43 | 1.73 |
| 02/15 | 330 | 336 | 321 | 332 | +2.47% | 171,300 | 181億9011万 | -11.7% | 27.84 | 1.69 |
| 02/14 | 322 | 335 | 312 | 324 | -0.92% | 194,900 | 177億5180万 | -14.06% | 27.17 | 1.65 |
| 02/13 | 350 | 350 | 327 | 327 | -3.54% | 199,000 | 179億1616万 | -13.95% | 27.42 | 1.67 |
| 02/09 | 314 | 342 | 312 | 339 | -3.69% | 338,500 | 185億7364万 | -11.26% | 28.43 | 1.73 |
| 02/08 | 343 | 353 | 342 | 352 | +5.07% | 243,600 | 192億8590万 | -8.33% | 29.52 | 1.8 |
| 02/07 | 370 | 374 | 334 | 335 | +0.6% | 605,900 | 183億5448万 | -12.3% | 28.09 | 1.71 |
| 02/06 | 344 | 360 | 320 | 333 | -16.75% | 1,443,000 | 182億4490万 | -12.6% | 27.93 | 1.7 |
| 02/05 | 398 | 411 | 397 | 400 | -5.21% | 514,200 | 219億1580万 | +5.26% | 33.54 | 2.04 |
| 02/02 | 415 | 427 | 399 | 422 | +1.69% | 702,900 | 231億2117万 | +12.23% | 35.39 | 2.15 |
| 02/01 | 393 | 415 | 393 | 415 | +6.41% | 565,200 | 227億3764万 | +11.86% | 34.8 | 2.12 |
| 01/31 | 392 | 397 | 390 | 390 | -2.01% | 184,900 | 213億6790万 | +6.85% | 32.71 | 1.99 |
| 01/30 | 394 | 399 | 392 | 398 | +0.76% | 236,700 | 218億622万 | +10.56% | 33.38 | 2.03 |
| 01/29 | 398 | 412 | 392 | 395 | -1.99% | 443,100 | 216億4185万 | +10.96% | 33.13 | 2.02 |
| 01/26 | 404 | 405 | 395 | 403 | +2.54% | 478,800 | 220億8017万 | +15.14% | 33.8 | 2.06 |
| 01/25 | 388 | 394 | 381 | 393 | +1.29% | 259,400 | 215億3227万 | +14.24% | 32.96 | 2.01 |
| 01/24 | 410 | 410 | 385 | 388 | -6.73% | 966,300 | 212億5832万 | +14.79% | 32.54 | 1.98 |
| 01/23 | 396 | 435 | 390 | 416 | +6.94% | 1,556,700 | 227億9243万 | +25.3% | 34.89 | 2.12 |
| 01/22 | 377 | 389 | 377 | 389 | +2.37% | 396,700 | 213億1311万 | +19.69% | 32.62 | 1.98 |
| 01/19 | 371 | 380 | 365 | 380 | +3.54% | 325,300 | 208億2001万 | +19.12% | 31.87 | 1.94 |
| 01/18 | 375 | 375 | 363 | 367 | -3.17% | 403,900 | 201億775万 | +17.25% | 30.78 | 1.87 |
| 01/17 | 370 | 383 | 364 | 379 | +3.84% | 559,600 | 207億6522万 | +23.05% | 31.78 | 1.93 |
| 01/16 | 370 | 370 | 361 | 365 | -1.88% | 416,100 | 199億9817万 | +20.86% | 30.61 | 1.86 |
| 01/15 | 376 | 379 | 360 | 372 | -4.12% | 772,500 | 203億8169万 | +25.68% | 31.2 | 1.9 |
| 01/12 | 397 | 398 | 385 | 388 | -1.02% | 1,110,200 | 212億5832万 | +33.33% | 32.54 | 1.98 |
| 01/11 | 369 | 399 | 366 | 392 | +5.38% | 1,981,000 | 214億7748万 | +37.54% | 32.87 | 2 |
| 01/10 | 373 | 375 | 363 | 372 | -2.11% | 970,300 | 203億8169万 | +32.86% | 31.2 | 1.9 |
| 01/09 | 383 | 390 | 373 | 380 | -2.06% | 1,141,800 | 208億2001万 | +38.69% | 31.87 | 1.94 |
| 01/05 | 370 | 414 | 361 | 388 | +1.04% | 5,561,900 | 212億5832万 | +45.32% | 32.54 | 1.98 |
| 01/04 | 330 | 385 | 330 | 384 | +24.27% | 8,089,200 | 210億3917万 | +47.69% | 32.2 | 1.96 |
| 2017 |
| 12/29 | 315 | 322 | 308 | 309 | -0.32% | 1,002,200 | 169億2995万 | +22.13% | 25.91 | 1.58 |
| 12/28 | 314 | 320 | 307 | 310 | +4.03% | 2,518,300 | 169億8474万 | +24.5% | 26 | 1.58 |
| 12/27 | 326 | 336 | 289 | 298 | -1.65% | 4,998,400 | 163億2727万 | +21.63% | 24.99 | 1.52 |
| 12/26 | 291 | 309 | 291 | 303 | +4.12% | 1,516,900 | 166億122万 | +25.21% | 25.41 | 1.55 |
| 12/25 | 286 | 306 | 283 | 291 | +3.56% | 2,241,900 | 159億4374万 | +22.27% | 24.4 | 1.48 |
| 12/22 | 267 | 283 | 263 | 281 | +4.07% | 976,700 | 153億9585万 | +20.09% | 23.56 | 1.43 |
| 12/21 | 275 | 276 | 267 | 270 | -4.26% | 1,067,000 | 147億9316万 | +17.39% | 22.64 | 1.38 |
| 12/20 | 280 | 316 | 271 | 282 | +10.16% | 8,664,800 | 154億5064万 | +24.23% | 23.65 | 1.44 |
| 12/19 | 259 | 265 | 251 | 256 | -1.16% | 541,200 | 140億2611万 | +14.29% | 21.47 | 1.31 |
| 12/18 | 241 | 259 | 240 | 259 | +8.82% | 690,800 | 141億9048万 | +16.67% | 21.72 | 1.32 |
| 12/15 | 234 | 240 | 234 | 238 | +1.28% | 125,900 | 130億3990万 | +8.68% | 19.96 | 1.21 |
| 12/14 | 234 | 238 | 231 | 235 | +0.43% | 130,500 | 128億7553万 | +7.8% | 19.71 | 1.2 |
| 12/13 | 235 | 235 | 230 | 234 | -1.27% | 183,800 | 128億2074万 | +7.83% | 19.62 | 1.19 |
| 12/12 | 237 | 237 | 233 | 237 | +0.42% | 78,300 | 129億8511万 | +9.72% | 19.88 | 1.21 |
| 12/11 | 237 | 237 | 232 | 236 | +0.43% | 108,800 | 129億3032万 | +9.77% | 19.79 | 1.2 |
| 12/08 | 239 | 239 | 231 | 235 | 0% | 187,100 | 128億7553万 | +9.81% | 19.71 | 1.2 |
| 12/07 | 232 | 239 | 229 | 235 | +3.52% | 167,700 | 128億7553万 | +10.33% | 19.71 | 1.2 |
| 12/06 | 233 | 236 | 226 | 227 | -3.4% | 185,600 | 124億3721万 | +7.08% | 19.04 | 1.16 |
| 12/05 | 244 | 244 | 229 | 235 | -3.69% | 456,800 | 128億7553万 | +11.37% | 19.71 | 1.2 |
| 12/04 | 250 | 251 | 240 | 244 | -2.4% | 628,700 | 133億6864万 | +16.19% | 20.46 | 1.24 |
| 12/01 | 245 | 257 | 234 | 250 | +8.7% | 2,629,600 | 136億9737万 | +19.62% | 20.97 | 1.28 |
| 11/30 | 239 | 288 | 228 | 230 | +5.5% | 8,437,900 | 126億158万 | +11.11% | 19.29 | 1.17 |
| 11/29 | 208 | 218 | 208 | 218 | +5.31% | 388,900 | 119億4411万 | +5.31% | 18.28 | 1.11 |
| 11/28 | 209 | 211 | 206 | 207 | -1.43% | 46,200 | 113億4142万 | +0.49% | 17.36 | 1.06 |
| 11/27 | 212 | 213 | 209 | 210 | -0.47% | 49,700 | 115億579万 | +1.94% | 17.61 | 1.07 |
| 11/24 | 208 | 211 | 205 | 211 | +0.96% | 57,400 | 115億6058万 | +2.43% | 17.69 | 1.08 |
| 11/22 | 208 | 209 | 206 | 209 | +0.97% | 71,100 | 114億5100万 | +1.46% | 17.53 | 1.07 |
| 11/21 | 204 | 209 | 203 | 207 | +1.47% | 115,600 | 113億4142万 | +0.49% | 17.36 | 1.06 |
| 11/20 | 197 | 206 | 195 | 204 | +5.7% | 151,000 | 111億7706万 | -0.97% | 17.11 | 1.04 |
| 11/17 | 192 | 195 | 190 | 193 | +0.52% | 110,000 | 105億7437万 | -6.76% | 16.19 | 0.98 |
| 11/16 | 189 | 194 | 189 | 192 | +0.52% | 105,000 | 105億1958万 | -7.69% | 16.1 | 0.98 |
| 11/15 | 198 | 198 | 189 | 191 | -3.54% | 193,100 | 104億6479万 | -8.61% | 16.02 | 0.97 |
| 11/14 | 203 | 204 | 194 | 198 | -2.94% | 196,000 | 108億4832万 | -5.26% | 16.6 | 1.01 |
| 11/13 | 208 | 208 | 199 | 204 | 0% | 205,100 | 111億7706万 | -2.86% | 17.11 | 1.04 |
| 11/10 | 199 | 205 | 199 | 204 | -0.49% | 60,700 | 111億7706万 | -2.86% | 17.11 | 1.04 |
| 11/09 | 208 | 210 | 199 | 205 | -1.44% | 177,800 | 112億3184万 | -2.38% | 17.19 | 1.05 |
| 11/08 | 209 | 210 | 207 | 208 | 0% | 47,700 | 113億9621万 | -1.42% | 17.44 | 1.06 |
| 11/07 | 209 | 211 | 208 | 208 | -0.48% | 55,700 | 113億9621万 | -0.95% | 17.44 | 1.06 |
| 11/06 | 210 | 211 | 209 | 209 | -0.95% | 46,100 | 114億5100万 | -0.48% | 17.53 | 1.07 |
| 11/02 | 212 | 214 | 209 | 211 | -0.47% | 80,500 | 115億6058万 | 0% | 17.69 | 1.08 |
| 11/01 | 214 | 215 | 211 | 212 | -1.4% | 91,500 | 116億1537万 | +0.47% | 17.78 | 1.08 |
| 10/31 | 215 | 216 | 211 | 215 | +1.42% | 109,900 | 117億7974万 | +1.9% | 18.03 | 1.1 |
| 10/30 | 210 | 213 | 210 | 212 | +0.95% | 50,300 | 116億1537万 | +0.47% | 17.78 | 1.08 |
| 10/27 | 208 | 212 | 208 | 210 | +1.45% | 99,100 | 115億579万 | -0.47% | 17.61 | 1.07 |
| 10/26 | 207 | 209 | 207 | 207 | -0.48% | 70,900 | 113億4142万 | -1.9% | 17.36 | 1.06 |
| 10/25 | 211 | 211 | 208 | 208 | -1.89% | 155,400 | 113億9621万 | -1.89% | 17.44 | 1.06 |
| 10/24 | 208 | 218 | 208 | 212 | +2.42% | 729,100 | 116億1537万 | 0% | 17.78 | 1.08 |
| 10/23 | 209 | 209 | 207 | 207 | -0.96% | 114,100 | 113億4142万 | -1.9% | 17.36 | 1.06 |
| 10/20 | 210 | 213 | 207 | 209 | -0.48% | 153,900 | 114億5100万 | -0.48% | 17.53 | 1.07 |
| 10/19 | 211 | 214 | 208 | 210 | -0.47% | 187,100 | 115億579万 | +0.48% | 17.61 | 1.07 |
| 10/18 | 210 | 216 | 208 | 211 | +0.96% | 186,600 | 115億6058万 | +1.44% | 17.69 | 1.08 |
| 10/17 | 210 | 212 | 208 | 209 | -1.88% | 194,800 | 114億5100万 | +0.97% | 17.53 | 1.07 |
| 10/16 | 219 | 219 | 211 | 213 | -3.18% | 333,800 | 116億7016万 | +3.9% | 17.86 | 1.09 |
| 10/13 | 220 | 230 | 220 | 220 | -0.45% | 1,107,900 | 120億5369万 | +7.84% | 18.45 | 1.12 |
| 10/12 | 210 | 224 | 208 | 221 | +7.28% | 1,250,300 | 121億848万 | +9.41% | 18.53 | 1.13 |
| 10/11 | 207 | 210 | 206 | 206 | 0% | 113,600 | 112億8663万 | +3% | 17.28 | 1.05 |
| 10/10 | 208 | 208 | 205 | 206 | 0% | 62,100 | 112億8663万 | +3.52% | 17.28 | 1.05 |
| 10/06 | 210 | 211 | 206 | 206 | -1.44% | 113,400 | 112億8663万 | +4.04% | 17.28 | 1.05 |
| 10/05 | 211 | 214 | 208 | 209 | -1.88% | 212,900 | 114億5100万 | +5.56% | 17.53 | 1.07 |
| 10/04 | 214 | 215 | 206 | 213 | 0% | 408,200 | 116億7016万 | +8.12% | 17.86 | 1.09 |
| 10/03 | 208 | 214 | 207 | 213 | +3.9% | 312,500 | 116億7016万 | +9.23% | 17.86 | 1.09 |
| 10/02 | 208 | 209 | 205 | 205 | -0.97% | 226,000 | 112億3184万 | +5.67% | 17.19 | 1.05 |
