株価チャート
2017/09/01～2018/01/30
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 |
| 01/30 | 1,596 | 1,612 | 1,583 | 1,609 | +1% | 223,400 | 725億572万 | +0.94% | 26.66 | 1.43 |
| 01/29 | 1,590 | 1,599 | 1,580 | 1,593 | +0.82% | 105,400 | 717億8472万 | -0.06% | 26.4 | 1.41 |
| 01/26 | 1,562 | 1,584 | 1,562 | 1,580 | +1.35% | 175,500 | 711億9890万 | -0.94% | 26.18 | 1.4 |
| 01/25 | 1,579 | 1,580 | 1,557 | 1,559 | -1.83% | 226,100 | 702億5259万 | -2.32% | 25.83 | 1.38 |
| 01/24 | 1,605 | 1,617 | 1,583 | 1,588 | -0.31% | 156,600 | 715億5940万 | -0.75% | 26.31 | 1.41 |
| 01/23 | 1,571 | 1,601 | 1,562 | 1,593 | +1.92% | 190,000 | 717億8472万 | -0.56% | 26.4 | 1.41 |
| 01/22 | 1,566 | 1,568 | 1,541 | 1,563 | -0.19% | 192,400 | 704億3284万 | -2.62% | 25.9 | 1.38 |
| 01/19 | 1,550 | 1,566 | 1,518 | 1,566 | +1.49% | 411,300 | 705億6803万 | -2.73% | 25.95 | 1.39 |
| 01/18 | 1,565 | 1,570 | 1,543 | 1,543 | -0.26% | 171,900 | 695億3159万 | -4.4% | 25.57 | 1.37 |
| 01/17 | 1,566 | 1,566 | 1,539 | 1,547 | -1.21% | 281,000 | 697億1184万 | -4.45% | 25.63 | 1.37 |
| 01/16 | 1,582 | 1,582 | 1,558 | 1,566 | -1.69% | 247,600 | 705億6803万 | -3.39% | 25.95 | 1.39 |
| 01/15 | 1,629 | 1,629 | 1,587 | 1,593 | -1.55% | 234,700 | 717億8472万 | -1.73% | 26.4 | 1.41 |
| 01/12 | 1,640 | 1,647 | 1,616 | 1,618 | -1.64% | 135,700 | 729億1128万 | -0.25% | 26.81 | 1.43 |
| 01/11 | 1,618 | 1,668 | 1,617 | 1,645 | +1.42% | 262,600 | 741億2797万 | +1.48% | 27.26 | 1.46 |
| 01/10 | 1,635 | 1,641 | 1,621 | 1,622 | -1.22% | 141,400 | 730億9153万 | +0.06% | 26.88 | 1.44 |
| 01/09 | 1,615 | 1,645 | 1,614 | 1,642 | +1.8% | 232,000 | 739億9278万 | +1.48% | 27.21 | 1.45 |
| 01/05 | 1,625 | 1,625 | 1,607 | 1,613 | -1.35% | 210,000 | 726億8597万 | 0% | 26.73 | 1.43 |
| 01/04 | 1,628 | 1,635 | 1,605 | 1,635 | +1.87% | 195,300 | 736億7735万 | +1.55% | 27.09 | 1.45 |
| 2017 |
| 12/29 | 1,600 | 1,605 | 1,592 | 1,605 | +0.56% | 120,400 | 723億2547万 | -0.06% | 26.59 | 1.42 |
| 12/28 | 1,600 | 1,604 | 1,591 | 1,596 | -0.44% | 103,100 | 719億1990万 | -0.44% | 26.45 | 1.41 |
| 12/27 | 1,590 | 1,609 | 1,589 | 1,603 | +0.82% | 138,100 | 722億3534万 | +0.19% | 26.56 | 1.42 |
| 12/26 | 1,589 | 1,611 | 1,582 | 1,590 | +0.06% | 160,200 | 716億4953万 | -0.38% | 26.35 | 1.41 |
| 12/25 | 1,592 | 1,593 | 1,577 | 1,589 | -0.56% | 107,800 | 716億447万 | -0.25% | 26.33 | 1.41 |
| 12/22 | 1,606 | 1,616 | 1,594 | 1,598 | -0.19% | 119,300 | 720億1003万 | +0.57% | 26.48 | 1.42 |
| 12/21 | 1,592 | 1,605 | 1,583 | 1,601 | +0.19% | 140,300 | 721億4522万 | +1.07% | 26.53 | 1.42 |
| 12/20 | 1,604 | 1,610 | 1,591 | 1,598 | -0.81% | 185,000 | 720億1003万 | +1.2% | 26.48 | 1.42 |
| 12/19 | 1,620 | 1,625 | 1,595 | 1,611 | -0.92% | 217,600 | 725億9584万 | +2.29% | 26.69 | 1.43 |
| 12/18 | 1,649 | 1,652 | 1,623 | 1,626 | -0.67% | 141,600 | 732億7178万 | +3.57% | 26.94 | 1.44 |
| 12/15 | 1,654 | 1,654 | 1,628 | 1,637 | -1.44% | 173,500 | 737億6747万 | +4.73% | 27.12 | 1.45 |
| 12/14 | 1,659 | 1,668 | 1,646 | 1,661 | +0.85% | 140,500 | 748億4897万 | +6.54% | 27.52 | 1.47 |
| 12/13 | 1,686 | 1,693 | 1,643 | 1,647 | -2.43% | 307,700 | 742億1810万 | +6.12% | 27.29 | 1.46 |
| 12/12 | 1,683 | 1,699 | 1,674 | 1,688 | +0.3% | 157,800 | 760億6566万 | +9.33% | 27.97 | 1.5 |
| 12/11 | 1,663 | 1,704 | 1,663 | 1,683 | +1.57% | 453,900 | 758億4035万 | +9.71% | 27.89 | 1.49 |
| 12/08 | 1,610 | 1,660 | 1,610 | 1,657 | +3.11% | 316,100 | 746億6872万 | +8.3% | 27.46 | 1.47 |
| 12/07 | 1,580 | 1,622 | 1,577 | 1,607 | +2.88% | 250,700 | 724億1559万 | +5.24% | 26.63 | 1.42 |
| 12/06 | 1,594 | 1,599 | 1,559 | 1,562 | -2.98% | 239,700 | 703億8778万 | +2.43% | 25.88 | 1.38 |
| 12/05 | 1,590 | 1,615 | 1,582 | 1,610 | +0.5% | 194,500 | 725億5078万 | +5.57% | 26.68 | 1.43 |
| 12/04 | 1,635 | 1,646 | 1,597 | 1,602 | -1.96% | 449,300 | 721億9028万 | +5.19% | 26.54 | 1.42 |
| 12/01 | 1,600 | 1,675 | 1,596 | 1,634 | +5.49% | 1,219,100 | 736億3228万 | +7.36% | 27.07 | 1.45 |
| 11/30 | 1,525 | 1,558 | 1,525 | 1,549 | +1.18% | 544,900 | 698億196万 | +1.97% | 25.67 | 1.37 |
| 11/29 | 1,528 | 1,543 | 1,519 | 1,531 | -0.13% | 281,500 | 689億9084万 | +0.72% | 25.37 | 1.36 |
| 11/28 | 1,539 | 1,544 | 1,523 | 1,533 | -0.39% | 208,700 | 690億8096万 | +0.72% | 25.4 | 1.36 |
| 11/27 | 1,520 | 1,541 | 1,515 | 1,539 | +1.85% | 209,700 | 693億5134万 | +1.12% | 25.5 | 1.36 |
| 11/24 | 1,522 | 1,523 | 1,506 | 1,511 | -0.72% | 137,800 | 680億8958万 | -0.79% | 25.04 | 1.34 |
| 11/22 | 1,527 | 1,546 | 1,513 | 1,522 | -0.13% | 224,900 | 685億8527万 | -0.2% | 25.22 | 1.35 |
| 11/21 | 1,507 | 1,528 | 1,504 | 1,524 | +1.33% | 187,600 | 686億7540万 | -0.13% | 25.25 | 1.35 |
| 11/20 | 1,494 | 1,516 | 1,491 | 1,504 | +1.01% | 192,300 | 677億7415万 | -1.51% | 24.92 | 1.33 |
| 11/17 | 1,478 | 1,497 | 1,474 | 1,489 | +0.81% | 295,100 | 670億9821万 | -2.55% | 24.67 | 1.32 |
| 11/16 | 1,471 | 1,487 | 1,469 | 1,477 | +0.41% | 208,400 | 665億5746万 | -3.53% | 24.47 | 1.31 |
| 11/15 | 1,500 | 1,506 | 1,467 | 1,471 | -2.52% | 342,700 | 662億8708万 | -4.04% | 24.37 | 1.3 |
| 11/14 | 1,484 | 1,518 | 1,483 | 1,509 | +2.37% | 413,900 | 679億9946万 | -1.76% | 25 | 1.34 |
| 11/13 | 1,479 | 1,490 | 1,461 | 1,474 | +0.82% | 305,000 | 664億2227万 | -4.1% | 24.42 | 1.31 |
| 11/10 | 1,500 | 1,505 | 1,462 | 1,462 | -3.82% | 470,700 | 658億8152万 | -5.06% | 24.22 | 1.3 |
| 11/09 | 1,532 | 1,548 | 1,502 | 1,520 | +2.22% | 547,300 | 684億9515万 | -1.49% | 25.19 | 1.35 |
| 11/08 | 1,460 | 1,489 | 1,450 | 1,487 | +2.27% | 387,500 | 670億808万 | -3.75% | 24.64 | 1.32 |
| 11/07 | 1,438 | 1,470 | 1,438 | 1,454 | +1.18% | 480,500 | 655億2102万 | -6.07% | 24.09 | 1.29 |
| 11/06 | 1,466 | 1,474 | 1,426 | 1,437 | -9.39% | 1,127,600 | 647億5495万 | -7.35% | 23.81 | 1.27 |
| 11/02 | 1,580 | 1,587 | 1,574 | 1,586 | +0.63% | 114,200 | 714億6928万 | +2.06% | 26.28 | 1.41 |
| 11/01 | 1,580 | 1,588 | 1,575 | 1,576 | +0.64% | 148,200 | 710億1865万 | +1.61% | 26.11 | 1.4 |
| 10/31 | 1,570 | 1,574 | 1,563 | 1,566 | +0.06% | 98,700 | 705億6803万 | +1.03% | 25.95 | 1.39 |
| 10/30 | 1,568 | 1,571 | 1,559 | 1,565 | 0% | 158,800 | 705億2296万 | +1.1% | 25.93 | 1.39 |
| 10/27 | 1,566 | 1,578 | 1,558 | 1,565 | -0.38% | 120,200 | 705億2296万 | +1.23% | 25.93 | 1.39 |
| 10/26 | 1,570 | 1,581 | 1,556 | 1,571 | +1.16% | 144,100 | 707億9334万 | +1.88% | 26.03 | 1.39 |
| 10/25 | 1,575 | 1,581 | 1,550 | 1,553 | -1.46% | 128,100 | 699億8221万 | +0.98% | 25.73 | 1.38 |
| 10/24 | 1,573 | 1,585 | 1,566 | 1,576 | -0.25% | 112,900 | 710億1865万 | +2.74% | 26.11 | 1.4 |
| 10/23 | 1,557 | 1,581 | 1,551 | 1,580 | +2.8% | 274,400 | 711億9890万 | +3.34% | 26.18 | 1.4 |
| 10/20 | 1,548 | 1,551 | 1,535 | 1,537 | -1.22% | 123,500 | 692億6121万 | +0.92% | 25.47 | 1.36 |
| 10/19 | 1,570 | 1,579 | 1,553 | 1,556 | -0.83% | 148,800 | 701億1740万 | +2.37% | 25.78 | 1.38 |
| 10/18 | 1,545 | 1,570 | 1,545 | 1,569 | +1.82% | 193,600 | 707億321万 | +3.5% | 26 | 1.39 |
| 10/17 | 1,546 | 1,549 | 1,535 | 1,541 | -0.06% | 131,200 | 694億4146万 | +2.05% | 25.53 | 1.37 |
| 10/16 | 1,540 | 1,552 | 1,532 | 1,542 | -0.26% | 188,500 | 694億8652万 | +2.46% | 25.55 | 1.37 |
| 10/13 | 1,538 | 1,549 | 1,535 | 1,546 | -0.13% | 105,900 | 696億6677万 | +3.07% | 25.62 | 1.37 |
| 10/12 | 1,542 | 1,552 | 1,531 | 1,548 | +0.85% | 178,100 | 697億5690万 | +3.48% | 25.65 | 1.37 |
| 10/11 | 1,542 | 1,544 | 1,532 | 1,535 | -0.9% | 117,100 | 691億7109万 | +2.88% | 25.43 | 1.36 |
| 10/10 | 1,537 | 1,553 | 1,531 | 1,549 | +1.18% | 213,900 | 698億196万 | +4.03% | 25.67 | 1.37 |
| 10/06 | 1,540 | 1,553 | 1,531 | 1,531 | -0.58% | 110,200 | 689億9084万 | +2.89% | 25.37 | 1.36 |
| 10/05 | 1,550 | 1,558 | 1,539 | 1,540 | -1.03% | 99,500 | 693億9640万 | +3.56% | 25.52 | 1.36 |
| 10/04 | 1,562 | 1,577 | 1,554 | 1,556 | -0.26% | 157,800 | 701億1740万 | +4.78% | 25.78 | 1.38 |
| 10/03 | 1,564 | 1,564 | 1,553 | 1,560 | +0.52% | 196,400 | 702億9765万 | +5.19% | 25.85 | 1.38 |
| 10/02 | 1,528 | 1,561 | 1,527 | 1,552 | +1.64% | 225,000 | 699億3715万 | +4.79% | 25.72 | 1.38 |
| 09/29 | 1,518 | 1,529 | 1,513 | 1,527 | +0.2% | 137,500 | 688億1059万 | +3.25% | 25.24 | 1.35 |
| 09/28 | 1,522 | 1,526 | 1,512 | 1,524 | +0.4% | 176,300 | 686億7540万 | +3.04% | 25.19 | 1.35 |
| 09/27 | 1,510 | 1,524 | 1,506 | 1,518 | -0.91% | 161,900 | 684億502万 | +2.64% | 25.09 | 1.34 |
| 09/26 | 1,519 | 1,534 | 1,518 | 1,532 | +0.46% | 171,700 | 690億3590万 | +3.65% | 25.32 | 1.35 |
| 09/25 | 1,520 | 1,532 | 1,514 | 1,525 | +1.33% | 169,300 | 687億2046万 | +3.32% | 25.2 | 1.35 |
| 09/22 | 1,512 | 1,531 | 1,500 | 1,505 | +1.14% | 420,000 | 678億1921万 | +2.03% | 24.87 | 1.33 |
| 09/21 | 1,486 | 1,494 | 1,457 | 1,488 | +1.85% | 378,400 | 670億5314万 | +0.74% | 24.59 | 1.31 |
| 09/20 | 1,452 | 1,464 | 1,451 | 1,461 | +0.62% | 151,600 | 658億3645万 | -1.22% | 24.14 | 1.29 |
| 09/19 | 1,449 | 1,455 | 1,438 | 1,452 | +0.35% | 258,200 | 654億3089万 | -2.02% | 24 | 1.28 |
| 09/15 | 1,445 | 1,451 | 1,440 | 1,447 | +0.21% | 172,800 | 652億558万 | -2.49% | 23.91 | 1.28 |
| 09/14 | 1,459 | 1,466 | 1,442 | 1,444 | -0.62% | 107,400 | 650億7039万 | -2.76% | 23.86 | 1.28 |
| 09/13 | 1,456 | 1,458 | 1,444 | 1,453 | +0.55% | 115,400 | 654億7595万 | -2.22% | 24.01 | 1.28 |
| 09/12 | 1,435 | 1,445 | 1,430 | 1,445 | +1.19% | 100,100 | 651億1545万 | -2.82% | 23.88 | 1.28 |
| 09/11 | 1,432 | 1,442 | 1,425 | 1,428 | +0.71% | 95,500 | 643億4939万 | -4.1% | 23.6 | 1.26 |
| 09/08 | 1,425 | 1,433 | 1,418 | 1,418 | -0.7% | 160,000 | 638億9876万 | -4.9% | 23.43 | 1.25 |
| 09/07 | 1,435 | 1,438 | 1,423 | 1,428 | -0.14% | 150,700 | 643億4939万 | -4.42% | 23.6 | 1.26 |
| 09/06 | 1,428 | 1,434 | 1,417 | 1,430 | -1.11% | 231,200 | 644億3951万 | -4.41% | 23.63 | 1.26 |
| 09/05 | 1,470 | 1,472 | 1,446 | 1,446 | -1.97% | 187,500 | 651億6051万 | -3.41% | 23.9 | 1.28 |
| 09/04 | 1,500 | 1,502 | 1,473 | 1,475 | -2.25% | 193,900 | 664億6733万 | -1.54% | 24.38 | 1.3 |
| 09/01 | 1,515 | 1,517 | 1,502 | 1,509 | +0.13% | 137,800 | 679億9946万 | +0.8% | 24.94 | 1.33 |
