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 | 754 | 769 | 754 | 764 | +3.1% | 1,648,500 | 2447億5031万 | -1.67% | 12.61 | 0.96 |
| 03/29 | 748 | 751 | 732 | 741 | +0.27% | 1,337,700 | 2373億8217万 | -4.88% | 12.23 | 0.93 |
| 03/28 | 729 | 739 | 725 | 739 | -2.25% | 2,162,300 | 2367億4146万 | -5.62% | 12.2 | 0.93 |
| 03/27 | 739 | 758 | 737 | 756 | +3.7% | 1,800,800 | 2421億8747万 | -3.94% | 12.48 | 0.95 |
| 03/26 | 726 | 729 | 710 | 729 | -1.35% | 1,932,500 | 2335億3792万 | -7.84% | 12.03 | 0.91 |
| 03/23 | 748 | 751 | 736 | 739 | -5.26% | 2,888,300 | 2367億4146万 | -7.04% | 12.2 | 0.93 |
| 03/22 | 774 | 781 | 769 | 780 | +0.52% | 1,499,100 | 2498億7597万 | -2.26% | 12.88 | 0.98 |
| 03/20 | 764 | 778 | 764 | 776 | +1.31% | 1,583,300 | 2485億9455万 | -2.88% | 12.81 | 0.97 |
| 03/19 | 766 | 768 | 756 | 766 | -0.78% | 1,001,600 | 2453億9101万 | -4.37% | 12.64 | 0.96 |
| 03/16 | 785 | 786 | 770 | 772 | -1.03% | 1,284,900 | 2473億1314万 | -3.5% | 12.74 | 0.97 |
| 03/15 | 777 | 781 | 762 | 780 | -0.13% | 1,129,400 | 2498億7597万 | -2.5% | 12.88 | 0.98 |
| 03/14 | 780 | 786 | 777 | 781 | -0.89% | 964,100 | 2501億9632万 | -2.38% | 12.89 | 0.98 |
| 03/13 | 783 | 789 | 777 | 788 | +0.25% | 1,004,900 | 2524億3880万 | -1.38% | 13.01 | 0.99 |
| 03/12 | 784 | 789 | 778 | 786 | +1.95% | 1,016,700 | 2517億9809万 | -1.75% | 12.97 | 0.99 |
| 03/09 | 776 | 790 | 766 | 771 | +0.39% | 2,184,000 | 2469億9278万 | -3.87% | 12.73 | 0.97 |
| 03/08 | 776 | 776 | 764 | 768 | -0.78% | 1,251,700 | 2460億3172万 | -4.71% | 12.68 | 0.96 |
| 03/07 | 774 | 781 | 767 | 774 | -0.64% | 1,076,500 | 2479億5384万 | -4.21% | 12.78 | 0.97 |
| 03/06 | 779 | 791 | 777 | 779 | +1.17% | 1,074,000 | 2495億5561万 | -3.95% | 12.86 | 0.98 |
| 03/05 | 774 | 776 | 762 | 770 | -1.66% | 1,408,000 | 2466億7243万 | -5.41% | 12.71 | 0.97 |
| 03/02 | 786 | 788 | 777 | 783 | -2.97% | 1,702,700 | 2508億3703万 | -4.28% | 12.93 | 0.98 |
| 03/01 | 820 | 820 | 801 | 807 | -1.82% | 1,426,500 | 2585億2552万 | -1.71% | 13.32 | 1.01 |
| 02/28 | 827 | 834 | 821 | 822 | -1.08% | 1,241,600 | 2633億3083万 | -0.24% | 13.57 | 1.03 |
| 02/27 | 829 | 837 | 824 | 831 | +2.09% | 1,420,400 | 2662億1401万 | +0.61% | 13.72 | 1.04 |
| 02/26 | 822 | 831 | 814 | 814 | -0.37% | 1,170,000 | 2607億6800万 | -1.57% | 13.44 | 1.02 |
| 02/23 | 813 | 820 | 811 | 817 | +0.25% | 743,300 | 2617億2906万 | -1.45% | 13.49 | 1.03 |
| 02/22 | 825 | 828 | 809 | 815 | -2.51% | 1,546,200 | 2610億8835万 | -1.81% | 13.45 | 1.02 |
| 02/21 | 837 | 842 | 830 | 836 | -0.12% | 1,251,200 | 2678億1578万 | +0.48% | 13.8 | 1.05 |
| 02/20 | 842 | 848 | 834 | 837 | -0.95% | 1,506,000 | 2681億3613万 | +0.48% | 13.82 | 1.05 |
| 02/19 | 838 | 848 | 834 | 845 | +1.81% | 957,000 | 2706億9896万 | +1.32% | 13.95 | 1.06 |
| 02/16 | 820 | 837 | 817 | 830 | +1.34% | 1,339,600 | 2658億9366万 | -0.6% | 13.7 | 1.04 |
| 02/15 | 821 | 829 | 816 | 819 | -0.12% | 1,665,000 | 2623億6976万 | -2.15% | 13.52 | 1.03 |
| 02/14 | 816 | 844 | 814 | 820 | +1.86% | 3,390,100 | 2626億9012万 | -2.26% | 13.54 | 1.03 |
| 02/13 | 844 | 850 | 802 | 805 | +6.62% | 5,305,600 | 2578億8481万 | -4.28% | 13.29 | 1.01 |
| 02/09 | 742 | 756 | 737 | 755 | -2.2% | 2,489,700 | 2418億6712万 | -10.44% | 12.46 | 0.95 |
| 02/08 | 765 | 777 | 761 | 772 | +0.78% | 1,351,700 | 2473億1314万 | -8.75% | 12.74 | 0.97 |
| 02/07 | 794 | 794 | 764 | 766 | -0.78% | 2,007,100 | 2453億9101万 | -9.78% | 12.64 | 0.96 |
| 02/06 | 791 | 792 | 750 | 772 | -5.28% | 3,075,300 | 2473億1314万 | -9.28% | 12.74 | 0.97 |
| 02/05 | 822 | 823 | 811 | 815 | -2.63% | 1,599,400 | 2610億8835万 | -4.57% | 13.45 | 1.02 |
| 02/02 | 845 | 847 | 830 | 837 | -1.41% | 1,338,600 | 2681億3613万 | -1.99% | 13.82 | 1.05 |
| 02/01 | 842 | 851 | 835 | 849 | +1.8% | 1,296,900 | 2719億8038万 | -0.7% | 14.01 | 1.07 |
| 01/31 | 841 | 850 | 833 | 834 | -1.3% | 1,702,300 | 2671億7507万 | -2.34% | 13.77 | 1.05 |
| 01/30 | 855 | 861 | 838 | 845 | -1.86% | 1,481,800 | 2706億9896万 | -1.05% | 13.95 | 1.06 |
| 01/29 | 861 | 870 | 856 | 861 | -0.35% | 1,100,500 | 2758億2462万 | +0.82% | 14.21 | 1.08 |
| 01/26 | 870 | 875 | 860 | 864 | +0.12% | 1,479,400 | 2767億8569万 | +1.41% | 14.26 | 1.08 |
| 01/25 | 877 | 877 | 859 | 863 | -1.6% | 1,302,300 | 2764億6533万 | +1.41% | 14.25 | 1.08 |
| 01/24 | 878 | 880 | 874 | 877 | +0.46% | 1,611,500 | 2809億5029万 | +3.3% | 14.48 | 1.1 |
| 01/23 | 856 | 875 | 856 | 873 | +2.34% | 1,612,700 | 2796億6887万 | +3.07% | 14.41 | 1.1 |
| 01/22 | 861 | 864 | 850 | 853 | -1.16% | 972,300 | 2732億6179万 | +0.95% | 14.08 | 1.07 |
| 01/19 | 857 | 864 | 854 | 863 | +1.29% | 1,316,300 | 2764億6533万 | +2.13% | 14.25 | 1.08 |
| 01/18 | 858 | 866 | 849 | 852 | +0.35% | 1,715,300 | 2729億4144万 | +0.95% | 14.06 | 1.07 |
| 01/17 | 858 | 859 | 848 | 849 | -1.85% | 1,430,900 | 2719億8038万 | +0.71% | 14.01 | 1.07 |
| 01/16 | 867 | 870 | 860 | 865 | -0.35% | 903,000 | 2771億604万 | +2.73% | 14.28 | 1.09 |
| 01/15 | 870 | 877 | 866 | 868 | -0.23% | 845,300 | 2780億6710万 | +3.33% | 14.33 | 1.09 |
| 01/12 | 882 | 889 | 869 | 870 | -1.25% | 1,826,900 | 2787億781万 | +3.69% | 14.36 | 1.09 |
| 01/11 | 864 | 886 | 864 | 881 | +1.97% | 2,237,900 | 2822億3170万 | +5.13% | 14.54 | 1.11 |
| 01/10 | 862 | 868 | 860 | 864 | 0% | 1,169,800 | 2767億8569万 | +3.35% | 14.26 | 1.08 |
| 01/09 | 864 | 875 | 860 | 864 | +0.58% | 1,311,100 | 2767億8569万 | +3.6% | 14.26 | 1.08 |
| 01/05 | 853 | 862 | 852 | 859 | +1.9% | 1,245,600 | 2751億8392万 | +3.25% | 14.18 | 1.08 |
| 01/04 | 838 | 844 | 833 | 843 | +1.93% | 1,428,400 | 2700億5826万 | +1.57% | 13.92 | 1.06 |
| 2017 |
| 12/29 | 819 | 832 | 816 | 827 | +0.12% | 1,031,100 | 2649億3260万 | -0.24% | 13.65 | 1.04 |
| 12/28 | 839 | 841 | 823 | 826 | -1.2% | 996,800 | 2646億1224万 | -0.36% | 13.64 | 1.04 |
| 12/27 | 832 | 837 | 832 | 836 | -0.12% | 640,000 | 2678億1578万 | +0.84% | 13.8 | 1.05 |
| 12/26 | 840 | 843 | 835 | 837 | -0.59% | 593,300 | 2681億3613万 | +0.97% | 13.82 | 1.05 |
| 12/25 | 847 | 850 | 839 | 842 | +0.12% | 531,600 | 2697億3790万 | +1.69% | 13.9 | 1.06 |
| 12/22 | 833 | 842 | 831 | 841 | +0.6% | 1,074,000 | 2694億1755万 | +1.69% | 13.88 | 1.06 |
| 12/21 | 835 | 837 | 826 | 836 | +0.48% | 1,382,700 | 2678億1578万 | +1.21% | 13.8 | 1.05 |
| 12/20 | 817 | 834 | 813 | 832 | +0.97% | 1,146,400 | 2665億3436万 | +0.73% | 13.73 | 1.04 |
| 12/19 | 830 | 831 | 820 | 824 | -0.12% | 1,027,800 | 2639億7153万 | -0.24% | 13.6 | 1.03 |
| 12/18 | 825 | 828 | 820 | 825 | +0.49% | 1,324,300 | 2642億9189万 | -0.24% | 13.62 | 1.04 |
| 12/15 | 830 | 830 | 816 | 821 | -0.85% | 1,842,500 | 2630億1047万 | -0.61% | 13.55 | 1.03 |
| 12/14 | 844 | 845 | 826 | 828 | -0.12% | 1,520,500 | 2652億5295万 | +0.12% | 13.67 | 1.04 |
| 12/13 | 841 | 844 | 827 | 829 | -0.72% | 1,369,700 | 2655億7330万 | +0.24% | 13.68 | 1.04 |
| 12/12 | 840 | 841 | 833 | 835 | -0.48% | 1,073,300 | 2674億9543万 | +0.85% | 13.78 | 1.05 |
| 12/11 | 833 | 840 | 832 | 839 | +0.84% | 1,278,900 | 2687億7684万 | +1.33% | 13.85 | 1.05 |
| 12/08 | 811 | 834 | 811 | 832 | +1.09% | 2,528,400 | 2665億3436万 | +0.48% | 13.73 | 1.04 |
| 12/07 | 821 | 826 | 817 | 823 | +0.24% | 1,633,800 | 2636億5118万 | -0.6% | 13.59 | 1.03 |
| 12/06 | 833 | 833 | 818 | 821 | -2.26% | 1,712,000 | 2630億1047万 | -0.97% | 13.55 | 1.03 |
| 12/05 | 846 | 846 | 831 | 840 | -1.29% | 1,954,300 | 2690億9719万 | +1.33% | 13.87 | 1.05 |
| 12/04 | 870 | 875 | 849 | 851 | +4.29% | 4,460,100 | 2726億2109万 | +2.65% | 14.05 | 1.07 |
| 12/01 | 819 | 825 | 808 | 816 | +0.12% | 1,024,800 | 2614億870万 | -1.45% | 13.47 | 1.02 |
| 11/30 | 824 | 824 | 811 | 815 | -0.24% | 1,561,800 | 2610億8835万 | -1.69% | 13.45 | 1.02 |
| 11/29 | 823 | 826 | 814 | 817 | +0.62% | 1,388,200 | 2617億2906万 | -1.45% | 13.49 | 1.03 |
| 11/28 | 823 | 826 | 807 | 812 | -1.81% | 1,484,800 | 2601億2729万 | -2.17% | 13.4 | 1.02 |
| 11/27 | 836 | 838 | 823 | 827 | -0.36% | 934,900 | 2649億3260万 | -0.36% | 13.65 | 1.04 |
| 11/24 | 824 | 832 | 817 | 830 | +0.48% | 953,300 | 2658億9366万 | +0.12% | 13.7 | 1.04 |
| 11/22 | 838 | 844 | 824 | 826 | -0.12% | 1,707,300 | 2646億1224万 | -0.24% | 13.64 | 1.04 |
| 11/21 | 822 | 831 | 819 | 827 | +2.1% | 1,666,600 | 2649億3260万 | -0.12% | 13.65 | 1.04 |
| 11/20 | 816 | 825 | 808 | 810 | -1.7% | 1,262,800 | 2594億8658万 | -1.94% | 13.37 | 1.02 |
| 11/17 | 827 | 839 | 821 | 824 | +0.37% | 2,136,900 | 2639億7153万 | -0.24% | 13.6 | 1.03 |
| 11/16 | 807 | 824 | 802 | 821 | +0.61% | 2,038,100 | 2630億1047万 | -0.48% | 13.55 | 1.03 |
| 11/15 | 821 | 823 | 809 | 816 | -2.28% | 1,938,700 | 2614億870万 | -0.85% | 13.47 | 1.02 |
| 11/14 | 843 | 850 | 835 | 835 | -1.42% | 2,413,500 | 2674億9543万 | +1.71% | 13.78 | 1.05 |
| 11/13 | 852 | 872 | 847 | 847 | +3.55% | 3,484,900 | 2713億3967万 | +3.42% | 13.98 | 1.06 |
| 11/10 | 810 | 828 | 809 | 818 | -1.33% | 3,016,500 | 2620億4941万 | +0.25% | 13.5 | 1.03 |
| 11/09 | 840 | 850 | 816 | 829 | -1.78% | 2,416,000 | 2655億7330万 | +1.84% | 13.68 | 1.04 |
| 11/08 | 842 | 844 | 831 | 844 | -0.47% | 1,343,400 | 2703億7861万 | +3.94% | 13.93 | 1.06 |
| 11/07 | 832 | 849 | 828 | 848 | +1.68% | 1,612,500 | 2716億6003万 | +4.82% | 14 | 1.06 |
| 11/06 | 844 | 845 | 830 | 834 | -0.6% | 953,200 | 2671億7507万 | +3.47% | 13.77 | 1.05 |
| 11/02 | 835 | 841 | 833 | 839 | -0.24% | 1,180,800 | 2687億7684万 | +4.35% | 13.85 | 1.05 |
| 11/01 | 838 | 847 | 835 | 841 | +1.57% | 1,756,000 | 2694億1755万 | +4.99% | 13.88 | 1.06 |
