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 | 1,129 | 1,142 | 1,125 | 1,129 | +0.98% | 112,700 | 932億8179万 | -3.34% | 16.68 | 1.18 |
| 03/29 | 1,128 | 1,128 | 1,103 | 1,118 | +0.72% | 104,300 | 923億7293万 | -4.61% | 16.52 | 1.16 |
| 03/28 | 1,106 | 1,116 | 1,097 | 1,110 | -0.98% | 118,600 | 917億1194万 | -5.69% | 16.4 | 1.16 |
| 03/27 | 1,113 | 1,124 | 1,102 | 1,121 | +2.94% | 166,000 | 926億2080万 | -5.16% | 16.56 | 1.17 |
| 03/26 | 1,064 | 1,090 | 1,062 | 1,089 | +1.21% | 164,500 | 899億7685万 | -8.26% | 16.09 | 1.13 |
| 03/23 | 1,095 | 1,107 | 1,071 | 1,076 | -5.2% | 239,500 | 889億275万 | -9.73% | 15.9 | 1.12 |
| 03/22 | 1,132 | 1,143 | 1,128 | 1,135 | -0.61% | 147,500 | 937億7753万 | -5.26% | 16.77 | 1.18 |
| 03/20 | 1,138 | 1,142 | 1,126 | 1,142 | -0.7% | 227,200 | 943億5589万 | -4.91% | 16.88 | 1.19 |
| 03/19 | 1,162 | 1,173 | 1,145 | 1,150 | -2.29% | 241,200 | 950億1688万 | -4.72% | 16.99 | 1.2 |
| 03/16 | 1,175 | 1,183 | 1,168 | 1,177 | +0.77% | 232,500 | 972億4771万 | -2.81% | 17.39 | 1.23 |
| 03/15 | 1,190 | 1,194 | 1,155 | 1,168 | -1.43% | 111,300 | 965億410万 | -3.87% | 17.26 | 1.22 |
| 03/14 | 1,172 | 1,191 | 1,170 | 1,185 | +0.59% | 128,200 | 979億870万 | -2.71% | 17.51 | 1.23 |
| 03/13 | 1,177 | 1,178 | 1,162 | 1,178 | +0.08% | 165,800 | 973億3033万 | -3.52% | 17.41 | 1.23 |
| 03/12 | 1,184 | 1,199 | 1,173 | 1,177 | +1.38% | 191,700 | 972億4771万 | -4% | 17.39 | 1.23 |
| 03/09 | 1,171 | 1,182 | 1,154 | 1,161 | -0.34% | 166,000 | 959億2573万 | -5.99% | 17.16 | 1.21 |
| 03/08 | 1,174 | 1,179 | 1,159 | 1,165 | +1.13% | 133,900 | 962億5623万 | -6.35% | 17.21 | 1.21 |
| 03/07 | 1,162 | 1,169 | 1,148 | 1,152 | -0.86% | 193,100 | 951億8212万 | -7.84% | 17.02 | 1.2 |
| 03/06 | 1,167 | 1,186 | 1,162 | 1,162 | +1.75% | 187,000 | 960億836万 | -7.7% | 17.17 | 1.21 |
| 03/05 | 1,173 | 1,180 | 1,138 | 1,142 | -4.11% | 238,300 | 943億5589万 | -10.01% | 16.88 | 1.19 |
| 03/02 | 1,203 | 1,213 | 1,189 | 1,191 | -4.11% | 277,500 | 984億444万 | -6.59% | 17.6 | 1.24 |
| 03/01 | 1,255 | 1,257 | 1,230 | 1,242 | -2.05% | 187,600 | 1026億1823万 | -3.04% | 18.35 | 1.29 |
| 02/28 | 1,269 | 1,289 | 1,265 | 1,268 | -0.47% | 178,600 | 1047億6644万 | -1.32% | 18.74 | 1.32 |
| 02/27 | 1,264 | 1,277 | 1,260 | 1,274 | +2.41% | 116,100 | 1052億6218万 | -1.16% | 18.83 | 1.33 |
| 02/26 | 1,270 | 1,270 | 1,241 | 1,244 | +0.24% | 119,600 | 1027億8347万 | -3.64% | 18.38 | 1.3 |
| 02/23 | 1,235 | 1,254 | 1,233 | 1,241 | +0.65% | 146,700 | 1025億3560万 | -3.95% | 18.34 | 1.29 |
| 02/22 | 1,232 | 1,240 | 1,220 | 1,233 | -0.4% | 178,700 | 1018億7462万 | -4.71% | 18.22 | 1.28 |
| 02/21 | 1,244 | 1,250 | 1,228 | 1,238 | -0.24% | 249,300 | 1022億8773万 | -4.48% | 18.29 | 1.29 |
| 02/20 | 1,245 | 1,248 | 1,230 | 1,241 | -0.56% | 156,500 | 1025億3560万 | -4.46% | 18.34 | 1.29 |
| 02/19 | 1,230 | 1,255 | 1,230 | 1,248 | +2.3% | 155,400 | 1031億1397万 | -4.15% | 18.44 | 1.3 |
| 02/16 | 1,230 | 1,242 | 1,216 | 1,220 | +0.16% | 183,900 | 1008億51万 | -6.44% | 18.03 | 1.27 |
| 02/15 | 1,231 | 1,250 | 1,218 | 1,218 | -0.16% | 191,800 | 1006億3527万 | -6.88% | 18 | 1.27 |
| 02/14 | 1,258 | 1,271 | 1,214 | 1,220 | -4.16% | 201,500 | 1008億51万 | -7.01% | 18.03 | 1.27 |
| 02/13 | 1,278 | 1,293 | 1,268 | 1,273 | +2% | 328,300 | 1051億7955万 | -3.19% | 18.81 | 1.33 |
| 02/09 | 1,228 | 1,257 | 1,225 | 1,248 | -2.5% | 454,400 | 1031億1397万 | -5.17% | 18.44 | 1.3 |
| 02/08 | 1,253 | 1,295 | 1,253 | 1,280 | +2.56% | 296,900 | 1057億5792万 | -2.81% | 18.91 | 1.33 |
| 02/07 | 1,315 | 1,321 | 1,248 | 1,248 | -0.4% | 355,800 | 1031億1397万 | -5.24% | 18.44 | 1.3 |
| 02/06 | 1,249 | 1,295 | 1,215 | 1,253 | -4.71% | 537,700 | 1035億2709万 | -4.93% | 18.52 | 1.31 |
| 02/05 | 1,355 | 1,365 | 1,308 | 1,315 | -5.67% | 311,900 | 1086億4973万 | -0.3% | 19.43 | 1.37 |
| 02/02 | 1,404 | 1,414 | 1,388 | 1,394 | -0.07% | 290,300 | 1151億7698万 | +5.85% | 20.6 | 1.45 |
| 02/01 | 1,390 | 1,401 | 1,351 | 1,395 | +6.16% | 406,300 | 1152億5960万 | +6.33% | 20.61 | 1.45 |
| 01/31 | 1,358 | 1,370 | 1,313 | 1,314 | -4.02% | 247,200 | 1085億6711万 | +0.54% | 19.42 | 1.37 |
| 01/30 | 1,418 | 1,420 | 1,367 | 1,369 | -3.25% | 447,400 | 1131億1140万 | +4.9% | 20.23 | 1.43 |
| 01/29 | 1,360 | 1,424 | 1,338 | 1,415 | +8.85% | 1,046,900 | 1169億1207万 | +8.85% | 20.91 | 1.47 |
| 01/26 | 1,280 | 1,308 | 1,250 | 1,300 | -2.26% | 706,400 | 1074億1038万 | +0.54% | 19.21 | 1.35 |
| 01/25 | 1,380 | 1,380 | 1,297 | 1,330 | -1.48% | 421,000 | 1098億8909万 | +3.02% | 19.65 | 1.39 |
| 01/24 | 1,369 | 1,370 | 1,336 | 1,350 | -0.81% | 215,300 | 1115億4155万 | +4.9% | 19.95 | 1.41 |
| 01/23 | 1,335 | 1,391 | 1,331 | 1,361 | +3.11% | 428,200 | 1124億5041万 | +6.16% | 20.11 | 1.42 |
| 01/22 | 1,310 | 1,320 | 1,292 | 1,320 | +2.8% | 276,900 | 1090億6285万 | +3.37% | 19.51 | 1.38 |
| 01/19 | 1,279 | 1,284 | 1,273 | 1,284 | +0.39% | 146,000 | 1060億8841万 | +0.86% | 18.97 | 1.34 |
| 01/18 | 1,298 | 1,317 | 1,279 | 1,279 | -1.46% | 146,200 | 1056億7529万 | +0.63% | 18.9 | 1.33 |
| 01/17 | 1,307 | 1,307 | 1,295 | 1,298 | -1.07% | 121,000 | 1072億4514万 | +2.29% | 19.18 | 1.35 |
| 01/16 | 1,313 | 1,316 | 1,301 | 1,312 | 0% | 93,800 | 1084億186万 | +3.72% | 19.39 | 1.37 |
| 01/15 | 1,311 | 1,326 | 1,308 | 1,312 | +1% | 97,500 | 1084億186万 | +4.13% | 19.39 | 1.37 |
| 01/12 | 1,303 | 1,314 | 1,297 | 1,299 | -0.54% | 151,400 | 1073億2776万 | +3.42% | 19.2 | 1.35 |
| 01/11 | 1,308 | 1,308 | 1,284 | 1,306 | -0.53% | 151,200 | 1079億612万 | +4.31% | 19.3 | 1.36 |
| 01/10 | 1,321 | 1,324 | 1,298 | 1,313 | +0.38% | 192,100 | 1084億8449万 | +5.29% | 19.4 | 1.37 |
| 01/09 | 1,306 | 1,318 | 1,300 | 1,308 | +1.32% | 150,800 | 1080億7137万 | +5.31% | 19.33 | 1.36 |
| 01/05 | 1,294 | 1,305 | 1,282 | 1,291 | 0% | 151,000 | 1066億6677万 | +4.28% | 19.08 | 1.34 |
| 01/04 | 1,247 | 1,300 | 1,247 | 1,291 | +1.33% | 168,100 | 1066億6677万 | +4.7% | 19.08 | 1.34 |
| 2017 |
| 12/29 | 1,276 | 1,283 | 1,269 | 1,274 | -0.08% | 79,400 | 1052億6218万 | +3.66% | 19.18 | 1.35 |
| 12/28 | 1,270 | 1,290 | 1,263 | 1,275 | +0.55% | 109,200 | 1053億4480万 | +4% | 19.2 | 1.35 |
| 12/27 | 1,260 | 1,269 | 1,252 | 1,268 | +0.56% | 61,500 | 1047億6644万 | +3.76% | 19.09 | 1.35 |
| 12/26 | 1,271 | 1,278 | 1,250 | 1,261 | -0.79% | 104,300 | 1041億8807万 | +3.53% | 18.99 | 1.34 |
| 12/25 | 1,280 | 1,290 | 1,265 | 1,271 | -0.78% | 68,700 | 1050億1431万 | +4.7% | 19.14 | 1.35 |
| 12/22 | 1,280 | 1,289 | 1,274 | 1,281 | +1.03% | 146,500 | 1058億4054万 | +5.96% | 19.29 | 1.36 |
| 12/21 | 1,247 | 1,271 | 1,245 | 1,268 | +2.01% | 155,300 | 1047億6644万 | +5.4% | 19.09 | 1.35 |
| 12/20 | 1,223 | 1,245 | 1,223 | 1,243 | +1.3% | 91,500 | 1027億85万 | +3.93% | 18.72 | 1.32 |
| 12/19 | 1,243 | 1,254 | 1,227 | 1,227 | -1.84% | 99,300 | 1013億7888万 | +2.94% | 18.47 | 1.3 |
| 12/18 | 1,249 | 1,259 | 1,243 | 1,250 | +1.71% | 157,400 | 1032億7922万 | +5.04% | 18.82 | 1.33 |
| 12/15 | 1,244 | 1,244 | 1,214 | 1,229 | -0.49% | 129,300 | 1015億4412万 | +3.63% | 18.5 | 1.3 |
| 12/14 | 1,232 | 1,238 | 1,225 | 1,235 | +1.06% | 132,200 | 1020億3986万 | +4.31% | 18.6 | 1.31 |
| 12/13 | 1,237 | 1,249 | 1,219 | 1,222 | -0.89% | 162,200 | 1009億6576万 | +3.56% | 18.4 | 1.3 |
| 12/12 | 1,230 | 1,244 | 1,229 | 1,233 | +0.65% | 154,000 | 1018億7462万 | +4.58% | 18.56 | 1.31 |
| 12/11 | 1,225 | 1,232 | 1,209 | 1,225 | +0.25% | 141,500 | 1012億1363万 | +4.17% | 18.44 | 1.3 |
| 12/08 | 1,206 | 1,238 | 1,203 | 1,222 | +1.33% | 248,200 | 1009億6576万 | +4% | 18.4 | 1.3 |
| 12/07 | 1,185 | 1,206 | 1,166 | 1,206 | +1.17% | 144,100 | 996億4379万 | +2.64% | 18.16 | 1.28 |
| 12/06 | 1,195 | 1,212 | 1,187 | 1,192 | -0.67% | 174,400 | 984億8706万 | +1.36% | 17.95 | 1.27 |
| 12/05 | 1,197 | 1,207 | 1,185 | 1,200 | -0.5% | 151,100 | 991億4805万 | +1.95% | 18.07 | 1.27 |
| 12/04 | 1,195 | 1,225 | 1,192 | 1,206 | +0.92% | 205,800 | 996億4379万 | +2.64% | 18.16 | 1.28 |
| 12/01 | 1,193 | 1,226 | 1,192 | 1,195 | +0.93% | 209,400 | 987億3493万 | +2.14% | 17.99 | 1.27 |
| 11/30 | 1,194 | 1,194 | 1,172 | 1,184 | -0.59% | 227,900 | 978億2607万 | +1.63% | 17.83 | 1.26 |
| 11/29 | 1,184 | 1,204 | 1,181 | 1,191 | +0.59% | 168,900 | 984億444万 | +2.67% | 17.93 | 1.26 |
| 11/28 | 1,196 | 1,207 | 1,178 | 1,184 | -0.75% | 195,000 | 978億2607万 | +2.6% | 17.83 | 1.26 |
| 11/27 | 1,191 | 1,214 | 1,183 | 1,193 | +0.93% | 271,200 | 985億6968万 | +3.92% | 17.96 | 1.27 |
| 11/24 | 1,178 | 1,193 | 1,175 | 1,182 | +0.34% | 163,700 | 976億6083万 | +3.5% | 17.8 | 1.25 |
| 11/22 | 1,187 | 1,197 | 1,168 | 1,178 | +0.43% | 204,100 | 973億3033万 | +3.7% | 17.74 | 1.25 |
| 11/21 | 1,163 | 1,176 | 1,153 | 1,173 | +0.86% | 217,700 | 969億1722万 | +3.71% | 17.66 | 1.25 |
| 11/20 | 1,139 | 1,171 | 1,138 | 1,163 | +2.74% | 259,800 | 960億9098万 | +3.29% | 17.51 | 1.23 |
| 11/17 | 1,141 | 1,152 | 1,127 | 1,132 | -0.35% | 185,600 | 935億2966万 | +0.89% | 17.04 | 1.2 |
| 11/16 | 1,100 | 1,139 | 1,100 | 1,136 | +2.9% | 198,800 | 938億6015万 | +1.61% | 17.1 | 1.21 |
| 11/15 | 1,140 | 1,140 | 1,101 | 1,104 | -3.75% | 246,700 | 912億1620万 | -0.99% | 16.62 | 1.17 |
| 11/14 | 1,161 | 1,176 | 1,147 | 1,147 | -1.46% | 203,300 | 947億6901万 | +3.24% | 17.27 | 1.22 |
| 11/13 | 1,154 | 1,171 | 1,153 | 1,164 | +0.17% | 157,900 | 961億7360万 | +5.24% | 17.53 | 1.24 |
| 11/10 | 1,139 | 1,165 | 1,139 | 1,162 | 0% | 173,600 | 960億836万 | +5.64% | 17.5 | 1.23 |
| 11/09 | 1,165 | 1,187 | 1,144 | 1,162 | +0.61% | 286,500 | 960億836万 | +6.22% | 17.5 | 1.23 |
| 11/08 | 1,175 | 1,193 | 1,154 | 1,155 | -2.37% | 256,700 | 954億2999万 | +6.16% | 17.39 | 1.23 |
| 11/07 | 1,164 | 1,186 | 1,159 | 1,183 | +1.11% | 239,200 | 977億4345万 | +9.33% | 17.81 | 1.26 |
| 11/06 | 1,198 | 1,199 | 1,169 | 1,170 | -2.42% | 375,400 | 966億6934万 | +8.74% | 17.62 | 1.24 |
| 11/02 | 1,225 | 1,225 | 1,199 | 1,199 | -2.12% | 219,900 | 990億6542万 | +12.06% | 18.05 | 1.27 |
| 11/01 | 1,218 | 1,229 | 1,197 | 1,225 | +1.24% | 309,900 | 1012億1363万 | +15.35% | 18.44 | 1.3 |
