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 | 1,511 | 1,517 | 1,500 | 1,506 | +0.27% | 539,400 | 2068億4549万 | -2.4% | - | 4.53 |
| 03/29 | 1,530 | 1,530 | 1,487 | 1,502 | -1.31% | 593,600 | 2062億9610万 | -2.97% | - | 4.52 |
| 03/28 | 1,496 | 1,525 | 1,482 | 1,522 | +0.93% | 578,300 | 2090億4306万 | -2.06% | - | 4.58 |
| 03/27 | 1,488 | 1,528 | 1,488 | 1,508 | +2.86% | 876,800 | 2071億2019万 | -3.33% | - | 4.53 |
| 03/26 | 1,472 | 1,474 | 1,430 | 1,466 | -0.61% | 914,700 | 2013億5159万 | -6.51% | - | 4.41 |
| 03/23 | 1,503 | 1,512 | 1,471 | 1,475 | -3.97% | 1,085,800 | 2025億8772万 | -6.41% | - | 4.43 |
| 03/22 | 1,511 | 1,539 | 1,511 | 1,536 | +1.19% | 536,000 | 2109億6592万 | -3.21% | - | 4.62 |
| 03/20 | 1,511 | 1,518 | 1,490 | 1,518 | -0.46% | 541,900 | 2084億9367万 | -4.95% | - | 4.56 |
| 03/19 | 1,515 | 1,549 | 1,508 | 1,525 | -0.33% | 582,500 | 2094億5510万 | -5.16% | - | 4.58 |
| 03/16 | 1,570 | 1,575 | 1,528 | 1,530 | -1.99% | 639,500 | 2101億4184万 | -5.5% | - | 4.6 |
| 03/15 | 1,563 | 1,580 | 1,554 | 1,561 | -0.83% | 479,900 | 2143億9961万 | -4.29% | - | 4.69 |
| 03/14 | 1,590 | 1,590 | 1,562 | 1,574 | -1.63% | 706,100 | 2161億8513万 | -3.97% | - | 4.73 |
| 03/13 | 1,554 | 1,602 | 1,554 | 1,600 | +2.7% | 1,113,200 | 2197億5617万 | -2.74% | - | 4.81 |
| 03/12 | 1,570 | 1,570 | 1,533 | 1,558 | +1.43% | 717,800 | 2139億8757万 | -5.92% | - | 4.68 |
| 03/09 | 1,628 | 1,629 | 1,530 | 1,536 | -0.39% | 1,208,900 | 2109億6592万 | -8.02% | - | 4.62 |
| 03/08 | 1,502 | 1,542 | 1,495 | 1,542 | +3.63% | 964,400 | 2117億9001万 | -8.54% | - | 4.64 |
| 03/07 | 1,525 | 1,526 | 1,484 | 1,488 | -1.52% | 1,240,200 | 2043億7324万 | -12.47% | - | 4.47 |
| 03/06 | 1,546 | 1,554 | 1,508 | 1,511 | +0.27% | 1,006,200 | 2075億3223万 | -12.05% | - | 4.54 |
| 03/05 | 1,545 | 1,568 | 1,507 | 1,507 | -3.46% | 1,078,900 | 2069億8284万 | -13.24% | - | 4.53 |
| 03/02 | 1,551 | 1,575 | 1,543 | 1,561 | -1.51% | 950,300 | 2143億9961万 | -11.16% | - | 4.69 |
| 03/01 | 1,600 | 1,601 | 1,560 | 1,585 | -1.12% | 1,478,600 | 2176億9596万 | -10.6% | - | 4.76 |
| 02/28 | 1,610 | 1,629 | 1,602 | 1,603 | -0.62% | 853,100 | 2201億6821万 | -10.5% | - | 4.82 |
| 02/27 | 1,646 | 1,647 | 1,608 | 1,613 | -1.04% | 972,100 | 2215億4169万 | -10.74% | - | 4.85 |
| 02/26 | 1,640 | 1,641 | 1,612 | 1,630 | +0.49% | 843,800 | 2238億7660万 | -10.44% | - | 4.9 |
| 02/23 | 1,618 | 1,634 | 1,603 | 1,622 | -0.25% | 1,161,400 | 2227億7782万 | -11.46% | - | 4.88 |
| 02/22 | 1,651 | 1,656 | 1,616 | 1,626 | -2.22% | 1,031,800 | 2233億2721万 | -11.77% | - | 4.89 |
| 02/21 | 1,665 | 1,667 | 1,650 | 1,663 | -0.66% | 1,091,600 | 2284億907万 | -10.35% | - | 5 |
| 02/20 | 1,700 | 1,700 | 1,671 | 1,674 | -0.77% | 839,800 | 2299億1989万 | -10.29% | - | 5.03 |
| 02/19 | 1,700 | 1,700 | 1,680 | 1,687 | +1.14% | 868,900 | 2317億541万 | -9.98% | - | 5.07 |
| 02/16 | 1,730 | 1,730 | 1,640 | 1,668 | -4.96% | 3,308,600 | 2290億9581万 | -11.28% | - | 5.01 |
| 02/15 | 1,757 | 1,799 | 1,748 | 1,755 | -1.4% | 1,096,600 | 2410億4505万 | -7.04% | - | 5.28 |
| 02/14 | 1,803 | 1,826 | 1,757 | 1,780 | -1.22% | 782,300 | 2444億7874万 | -6.07% | - | 5.35 |
| 02/13 | 1,844 | 1,861 | 1,801 | 1,802 | +0.06% | 1,073,800 | 2475億39万 | -5.26% | - | 5.42 |
| 02/09 | 1,718 | 1,807 | 1,710 | 1,801 | -0.94% | 1,131,600 | 2473億6304万 | -5.66% | - | 5.41 |
| 02/08 | 1,780 | 1,820 | 1,780 | 1,818 | +3% | 1,091,600 | 2496億9795万 | -5.07% | - | 5.46 |
| 02/07 | 1,828 | 1,840 | 1,762 | 1,765 | +1.85% | 1,325,000 | 2424億1852万 | -8.07% | - | 5.31 |
| 02/06 | 1,773 | 1,786 | 1,677 | 1,733 | -7.82% | 2,675,200 | 2380億2340万 | -10.11% | - | 5.21 |
| 02/05 | 1,850 | 1,894 | 1,840 | 1,880 | -1% | 900,400 | 2582億1350万 | -3.04% | - | 5.65 |
| 02/02 | 1,912 | 1,927 | 1,894 | 1,899 | -1.61% | 656,600 | 2608億2310万 | -2.16% | - | 5.71 |
| 02/01 | 1,896 | 1,930 | 1,891 | 1,930 | +2.22% | 852,300 | 2650億8088万 | -0.67% | - | 5.8 |
| 01/31 | 1,893 | 1,910 | 1,869 | 1,888 | -2.88% | 2,084,000 | 2593億1228万 | -2.98% | - | 5.68 |
| 01/30 | 1,970 | 1,994 | 1,930 | 1,944 | -1.82% | 1,047,400 | 2670億375万 | -0.36% | - | 5.84 |
| 01/29 | 2,022 | 2,034 | 1,971 | 1,980 | -1.3% | 870,000 | 2719億4826万 | +1.23% | - | 5.95 |
| 01/26 | 1,996 | 2,040 | 1,985 | 2,006 | +1.67% | 1,724,000 | 2755億1930万 | +2.87% | - | 6.03 |
| 01/25 | 2,011 | 2,021 | 1,950 | 1,973 | -3.43% | 2,213,300 | 2709億8683万 | +1.91% | - | 5.93 |
| 01/24 | 1,995 | 2,099 | 1,992 | 2,043 | +2.77% | 4,773,400 | 2806億116万 | +6.24% | - | 6.14 |
| 01/23 | 1,960 | 2,000 | 1,959 | 1,988 | +2.11% | 1,737,900 | 2730億4704万 | +4.3% | - | 5.98 |
| 01/22 | 1,913 | 1,954 | 1,906 | 1,947 | +1.56% | 1,083,400 | 2674億1579万 | +2.85% | - | 5.85 |
| 01/19 | 1,906 | 1,922 | 1,887 | 1,917 | +0.58% | 691,800 | 2632億9536万 | +1.91% | - | 5.76 |
| 01/18 | 1,932 | 1,941 | 1,897 | 1,906 | -1.35% | 1,113,800 | 2617億8454万 | +1.98% | - | 5.73 |
| 01/17 | 1,920 | 1,959 | 1,883 | 1,932 | -0.05% | 1,945,000 | 2653億5558万 | +4.09% | - | 5.81 |
| 01/16 | 1,880 | 1,937 | 1,866 | 1,933 | +3.31% | 1,819,100 | 2654億9292万 | +5% | - | 5.81 |
| 01/15 | 1,852 | 1,886 | 1,831 | 1,871 | +1.91% | 1,255,900 | 2569億7737万 | +2.52% | - | 5.62 |
| 01/12 | 1,881 | 1,892 | 1,822 | 1,836 | -1.71% | 1,702,400 | 2521億7021万 | +1.32% | - | 5.52 |
| 01/11 | 1,923 | 1,923 | 1,862 | 1,868 | -3.51% | 2,340,800 | 2565億6533万 | +3.78% | - | 5.62 |
| 01/10 | 1,940 | 1,955 | 1,929 | 1,936 | -0.72% | 1,310,500 | 2659億497万 | +8.4% | - | 5.82 |
| 01/09 | 1,984 | 1,987 | 1,913 | 1,950 | -1.17% | 1,981,400 | 2678億2783万 | +10.29% | - | 5.86 |
| 01/05 | 1,970 | 1,973 | 1,934 | 1,973 | +0.31% | 1,106,600 | 2709億8683万 | +12.74% | - | 5.93 |
| 01/04 | 1,970 | 1,984 | 1,945 | 1,967 | +1.34% | 1,507,800 | 2701億6274万 | +13.7% | - | 5.91 |
| 2017 |
| 12/29 | 1,975 | 1,977 | 1,932 | 1,941 | -1.52% | 1,229,300 | 2665億9170万 | +13.44% | - | 5.83 |
| 12/28 | 2,015 | 2,026 | 1,958 | 1,971 | -1.4% | 2,031,300 | 2707億1213万 | +16.42% | - | 5.92 |
| 12/27 | 1,936 | 2,012 | 1,935 | 1,999 | +3.25% | 2,635,500 | 2745億5787万 | +19.49% | - | 6.01 |
| 12/26 | 1,910 | 1,994 | 1,910 | 1,936 | -0.67% | 2,424,600 | 2659億497万 | +17.26% | - | 5.82 |
| 12/25 | 1,991 | 1,998 | 1,934 | 1,949 | -2.5% | 2,353,500 | 2676億9048万 | +19.5% | - | 5.86 |
| 12/22 | 2,000 | 2,077 | 1,977 | 1,999 | -0.74% | 4,560,000 | 2745億5787万 | +24.16% | - | 6.01 |
| 12/21 | 2,072 | 2,080 | 1,970 | 2,014 | -2.23% | 5,642,000 | 2766億1808万 | +26.91% | - | 6.05 |
| 12/20 | 1,890 | 2,150 | 1,888 | 2,060 | +12.88% | 17,892,500 | 2829億3607万 | +31.88% | - | 6.19 |
| 12/19 | 1,851 | 1,865 | 1,767 | 1,825 | +9.68% | 9,229,500 | 2506億5938万 | +18.66% | - | 5.49 |
| 12/18 | 1,659 | 1,670 | 1,641 | 1,664 | +0.6% | 1,150,200 | 2285億4642万 | +9.33% | - | 5 |
| 12/15 | 1,610 | 1,668 | 1,602 | 1,654 | +1.72% | 1,463,600 | 2271億7294万 | +9.32% | - | 4.97 |
| 12/14 | 1,663 | 1,664 | 1,606 | 1,626 | -2.22% | 1,261,700 | 2233億2721万 | +8.04% | - | 4.89 |
| 12/13 | 1,645 | 1,673 | 1,645 | 1,663 | +1.46% | 1,660,400 | 2284億907万 | +10.94% | - | 5 |
| 12/12 | 1,620 | 1,639 | 1,611 | 1,639 | +2.31% | 1,716,400 | 2251億1273万 | +9.93% | - | 4.93 |
| 12/11 | 1,590 | 1,615 | 1,590 | 1,602 | +1.2% | 1,366,400 | 2200億3086万 | +7.88% | - | 4.82 |
| 12/08 | 1,590 | 1,594 | 1,569 | 1,583 | +0.51% | 925,400 | 2174億2126万 | +6.96% | - | 4.76 |
| 12/07 | 1,533 | 1,592 | 1,533 | 1,575 | +2.81% | 1,728,500 | 2163億2248万 | +6.64% | - | 4.73 |
| 12/06 | 1,525 | 1,550 | 1,523 | 1,532 | -0.26% | 783,400 | 2104億1653万 | +3.93% | - | 4.61 |
| 12/05 | 1,553 | 1,553 | 1,515 | 1,536 | -0.52% | 846,000 | 2109億6592万 | +4.28% | - | 4.62 |
| 12/04 | 1,522 | 1,553 | 1,522 | 1,544 | +1.51% | 1,293,100 | 2120億6470万 | +4.96% | - | 4.64 |
| 12/01 | 1,487 | 1,534 | 1,487 | 1,521 | +2.29% | 1,714,100 | 2089億571万 | +3.54% | - | 4.57 |
| 11/30 | 1,468 | 1,499 | 1,466 | 1,487 | +0.47% | 903,400 | 2042億3589万 | +1.29% | - | 4.47 |
| 11/29 | 1,499 | 1,500 | 1,477 | 1,480 | -0.34% | 582,500 | 2032億7446万 | +0.75% | - | 4.45 |
| 11/28 | 1,505 | 1,507 | 1,480 | 1,485 | -1% | 625,400 | 2039億6119万 | +1.02% | - | 4.46 |
| 11/27 | 1,481 | 1,500 | 1,481 | 1,500 | +1.49% | 856,600 | 2060億2141万 | +1.97% | - | 4.51 |
| 11/24 | 1,477 | 1,488 | 1,472 | 1,478 | +0.54% | 577,300 | 2029億9976万 | +0.41% | - | 4.44 |
| 11/22 | 1,449 | 1,473 | 1,442 | 1,470 | +1.45% | 700,300 | 2019億98万 | -0.2% | - | 4.42 |
| 11/21 | 1,456 | 1,465 | 1,448 | 1,449 | +0.21% | 611,400 | 1990億1668万 | -1.83% | - | 4.36 |
| 11/20 | 1,410 | 1,455 | 1,403 | 1,446 | +1.76% | 725,900 | 1986億464万 | -2.17% | - | 4.35 |
| 11/17 | 1,420 | 1,428 | 1,406 | 1,421 | -0.21% | 894,400 | 1951億7095万 | -3.99% | - | 4.27 |
| 11/16 | 1,400 | 1,427 | 1,387 | 1,424 | +3.11% | 994,500 | 1955億8299万 | -4.04% | - | 4.28 |
| 11/15 | 1,451 | 1,452 | 1,380 | 1,381 | -5.28% | 2,849,300 | 1896億7704万 | -7.25% | - | 4.15 |
| 11/14 | 1,460 | 1,470 | 1,436 | 1,458 | +2.24% | 1,210,900 | 2002億5281万 | -2.47% | - | 4.38 |
| 11/13 | 1,447 | 1,449 | 1,426 | 1,426 | -1.11% | 440,100 | 1958億5769万 | -4.74% | - | 4.29 |
| 11/10 | 1,435 | 1,448 | 1,433 | 1,442 | -0.69% | 604,800 | 1980億5525万 | -3.87% | - | 4.33 |
| 11/09 | 1,463 | 1,473 | 1,434 | 1,452 | -1.22% | 908,400 | 1994億2872万 | -3.33% | - | 4.36 |
| 11/08 | 1,466 | 1,476 | 1,460 | 1,470 | -0.68% | 592,300 | 2019億98万 | -2.33% | - | 4.42 |
| 11/07 | 1,471 | 1,485 | 1,463 | 1,480 | +0.34% | 580,500 | 2032億7446万 | -1.86% | - | 4.45 |
| 11/06 | 1,480 | 1,489 | 1,469 | 1,475 | -0.74% | 1,020,200 | 2025億8772万 | -2.19% | - | 4.43 |
| 11/02 | 1,496 | 1,501 | 1,480 | 1,486 | -1% | 724,100 | 2040億9854万 | -1.39% | - | 4.47 |
| 11/01 | 1,491 | 1,505 | 1,486 | 1,501 | +0.2% | 641,000 | 2061億5876万 | -0.33% | - | 4.51 |
