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 | 774 | 774 | 764 | 770 | +0.39% | 4,056,900 | 1兆3382億 | -1.53% | 6.33 | 0.75 |
| 03/29 | 776 | 780 | 760 | 767 | 0% | 5,295,500 | 1兆3330億 | -2.04% | 6.3 | 0.75 |
| 03/28 | 746 | 770 | 745 | 767 | -0.9% | 9,245,500 | 1兆3330億 | -2.29% | 6.3 | 0.75 |
| 03/27 | 761 | 774 | 758 | 774 | +3.2% | 10,326,700 | 1兆3451億 | -1.65% | 6.36 | 0.76 |
| 03/26 | 754 | 756 | 743 | 750 | -0.79% | 7,567,900 | 1兆3034億 | -4.82% | 6.16 | 0.74 |
| 03/23 | 761 | 767 | 752 | 756 | -3.57% | 10,240,500 | 1兆3138億 | -4.18% | 6.21 | 0.74 |
| 03/22 | 777 | 788 | 773 | 784 | +0.9% | 7,240,300 | 1兆3625億 | -0.76% | 6.44 | 0.77 |
| 03/20 | 765 | 777 | 764 | 777 | +1.17% | 6,133,600 | 1兆3503億 | -1.65% | 6.39 | 0.76 |
| 03/19 | 779 | 779 | 766 | 768 | -1.41% | 4,537,500 | 1兆3347億 | -2.78% | 6.31 | 0.75 |
| 03/16 | 783 | 785 | 777 | 779 | -0.26% | 5,931,600 | 1兆3538億 | -1.52% | 6.4 | 0.76 |
| 03/15 | 781 | 782 | 770 | 781 | -0.26% | 6,911,500 | 1兆3573億 | -1.39% | 6.42 | 0.77 |
| 03/14 | 781 | 787 | 781 | 783 | -0.25% | 5,280,500 | 1兆3608億 | -1.14% | 6.44 | 0.77 |
| 03/13 | 783 | 786 | 777 | 785 | -0.25% | 6,124,200 | 1兆3642億 | -1.01% | 6.45 | 0.77 |
| 03/12 | 780 | 788 | 774 | 787 | +2.74% | 5,862,000 | 1兆3677億 | -0.88% | 6.47 | 0.77 |
| 03/09 | 770 | 780 | 760 | 766 | 0% | 8,248,400 | 1兆3312億 | -3.77% | 6.3 | 0.75 |
| 03/08 | 774 | 775 | 761 | 766 | -0.39% | 6,672,100 | 1兆3312億 | -4.13% | 6.3 | 0.75 |
| 03/07 | 773 | 776 | 768 | 769 | -0.65% | 6,511,700 | 1兆3364億 | -4% | 6.32 | 0.75 |
| 03/06 | 785 | 787 | 773 | 774 | +0.52% | 5,679,100 | 1兆3451億 | -3.73% | 6.36 | 0.76 |
| 03/05 | 780 | 781 | 766 | 770 | -1.79% | 7,503,000 | 1兆3382億 | -4.58% | 6.33 | 0.75 |
| 03/02 | 790 | 797 | 782 | 784 | -2.12% | 8,108,400 | 1兆3625億 | -3.09% | 6.44 | 0.77 |
| 03/01 | 810 | 810 | 798 | 801 | -2.32% | 8,390,000 | 1兆3920億 | -1.35% | 6.58 | 0.79 |
| 02/28 | 827 | 834 | 820 | 820 | -1.32% | 7,199,300 | 1兆4251億 | +0.74% | 6.74 | 0.8 |
| 02/27 | 830 | 840 | 828 | 831 | +0.36% | 6,781,300 | 1兆4442億 | +1.96% | 6.83 | 0.81 |
| 02/26 | 822 | 832 | 818 | 828 | +1.6% | 7,973,200 | 1兆4390億 | +1.47% | 6.81 | 0.81 |
| 02/23 | 801 | 817 | 801 | 815 | +2% | 7,031,400 | 1兆4164億 | -0.24% | 6.7 | 0.8 |
| 02/22 | 797 | 800 | 784 | 799 | -0.99% | 7,404,300 | 1兆3886億 | -2.32% | 6.57 | 0.78 |
| 02/21 | 810 | 814 | 804 | 807 | -0.49% | 5,767,300 | 1兆4025億 | -1.59% | 6.63 | 0.79 |
| 02/20 | 810 | 814 | 803 | 811 | -0.25% | 5,603,600 | 1兆4094億 | -1.34% | 6.67 | 0.79 |
| 02/19 | 793 | 813 | 790 | 813 | +3.83% | 5,566,600 | 1兆4129億 | -1.33% | 6.68 | 0.8 |
| 02/16 | 776 | 785 | 771 | 783 | +1.42% | 6,931,600 | 1兆3608億 | -5.21% | 6.44 | 0.77 |
| 02/15 | 776 | 780 | 769 | 772 | +0.26% | 5,767,200 | 1兆3416億 | -6.76% | 6.35 | 0.76 |
| 02/14 | 782 | 784 | 769 | 770 | -1.66% | 8,436,200 | 1兆3382億 | -7.45% | 6.33 | 0.75 |
| 02/13 | 798 | 800 | 779 | 783 | -0.76% | 11,449,000 | 1兆3608億 | -6.12% | 6.44 | 0.77 |
| 02/09 | 777 | 790 | 769 | 789 | -1.62% | 11,537,900 | 1兆3712億 | -5.73% | 6.49 | 0.77 |
| 02/08 | 780 | 807 | 780 | 802 | +2.17% | 11,658,600 | 1兆3938億 | -4.41% | 6.59 | 0.79 |
| 02/07 | 836 | 841 | 784 | 785 | -3.56% | 20,115,400 | 1兆3642億 | -6.44% | 6.45 | 0.77 |
| 02/06 | 780 | 823 | 767 | 814 | -0.73% | 19,076,300 | 1兆4146億 | -3.1% | 6.69 | 0.8 |
| 02/05 | 812 | 822 | 811 | 820 | -2.03% | 8,160,600 | 1兆4251億 | -2.38% | 6.74 | 0.8 |
| 02/02 | 832 | 839 | 820 | 837 | +0.36% | 6,559,000 | 1兆4546億 | -0.36% | 6.88 | 0.82 |
| 02/01 | 823 | 835 | 820 | 834 | +1.96% | 4,664,300 | 1兆4494億 | -0.6% | 6.86 | 0.82 |
| 01/31 | 822 | 832 | 818 | 818 | -1.8% | 7,863,000 | 1兆4216億 | -2.39% | 6.72 | 0.8 |
| 01/30 | 840 | 845 | 832 | 833 | -1.54% | 5,305,800 | 1兆4477億 | -0.48% | 6.85 | 0.82 |
| 01/29 | 844 | 851 | 838 | 846 | +0.48% | 4,314,200 | 1兆4702億 | +1.2% | 6.95 | 0.83 |
| 01/26 | 845 | 847 | 839 | 842 | -0.36% | 7,057,200 | 1兆4633億 | +1.08% | 6.92 | 0.83 |
| 01/25 | 843 | 847 | 840 | 845 | -0.24% | 5,791,800 | 1兆4685億 | +1.68% | 6.95 | 0.83 |
| 01/24 | 846 | 857 | 845 | 847 | 0% | 6,166,000 | 1兆4720億 | +2.42% | 6.96 | 0.83 |
| 01/23 | 853 | 854 | 842 | 847 | -0.7% | 5,958,100 | 1兆4720億 | +2.79% | 6.96 | 0.83 |
| 01/22 | 860 | 860 | 846 | 853 | -0.93% | 5,709,300 | 1兆4824億 | +3.9% | 7.01 | 0.84 |
| 01/19 | 844 | 861 | 840 | 861 | +2.26% | 8,275,200 | 1兆4963億 | +5.39% | 7.08 | 0.84 |
| 01/18 | 850 | 851 | 838 | 842 | -0.12% | 9,380,600 | 1兆4633億 | +3.57% | 6.92 | 0.83 |
| 01/17 | 841 | 847 | 839 | 843 | -1.52% | 6,791,000 | 1兆4650億 | +4.2% | 6.93 | 0.83 |
| 01/16 | 860 | 860 | 854 | 856 | -0.7% | 4,340,700 | 1兆4876億 | +6.47% | 7.04 | 0.84 |
| 01/15 | 860 | 865 | 857 | 862 | +0.7% | 4,535,100 | 1兆4981億 | +7.88% | 7.09 | 0.84 |
| 01/12 | 855 | 859 | 852 | 856 | +0.12% | 6,653,500 | 1兆4876億 | +7.67% | 7.04 | 0.84 |
| 01/11 | 846 | 857 | 845 | 855 | +0.47% | 6,211,600 | 1兆4859億 | +8.23% | 7.03 | 0.84 |
| 01/10 | 839 | 859 | 837 | 851 | +1.43% | 9,548,800 | 1兆4789億 | +8.27% | 6.99 | 0.83 |
| 01/09 | 848 | 850 | 832 | 839 | -0.71% | 9,003,100 | 1兆4581億 | +7.43% | 6.9 | 0.82 |
| 01/05 | 837 | 845 | 834 | 845 | +1.56% | 7,969,300 | 1兆4685億 | +8.75% | 6.95 | 0.83 |
| 01/04 | 829 | 832 | 824 | 832 | +1.96% | 8,216,300 | 1兆4459億 | +7.77% | 6.84 | 0.82 |
| 2017 |
| 12/29 | 816 | 821 | 816 | 816 | +0.25% | 3,632,000 | 1兆4181億 | +6.25% | 6.71 | 0.8 |
| 12/28 | 817 | 823 | 811 | 814 | -0.49% | 3,864,800 | 1兆4146億 | +6.54% | 6.69 | 0.8 |
| 12/27 | 805 | 819 | 805 | 818 | +1.87% | 5,018,200 | 1兆4216億 | +7.49% | 6.72 | 0.8 |
| 12/26 | 811 | 812 | 801 | 803 | -1.23% | 4,609,600 | 1兆3955億 | +6.08% | 6.6 | 0.79 |
| 12/25 | 813 | 813 | 806 | 813 | -0.12% | 2,850,100 | 1兆4129億 | +7.82% | 6.68 | 0.8 |
| 12/22 | 805 | 820 | 805 | 814 | +2.13% | 8,968,800 | 1兆4146億 | +8.39% | 6.69 | 0.8 |
| 12/21 | 802 | 806 | 796 | 797 | -0.13% | 8,508,100 | 1兆3851億 | +6.69% | 6.55 | 0.78 |
| 12/20 | 781 | 798 | 780 | 798 | +2.18% | 9,715,700 | 1兆3868億 | +7.26% | 6.56 | 0.78 |
| 12/19 | 779 | 783 | 776 | 781 | +0.64% | 5,792,800 | 1兆3573億 | +5.26% | 6.42 | 0.77 |
| 12/18 | 767 | 776 | 763 | 776 | +2.11% | 7,787,700 | 1兆3486億 | +4.72% | 6.38 | 0.76 |
| 12/15 | 769 | 770 | 753 | 760 | -0.52% | 11,150,000 | 1兆3208億 | +2.56% | 6.25 | 0.74 |
| 12/14 | 764 | 767 | 762 | 764 | 0% | 4,136,300 | 1兆3277億 | +2.96% | 6.28 | 0.75 |
| 12/13 | 767 | 769 | 761 | 764 | -0.13% | 5,197,600 | 1兆3277億 | +2.83% | 6.28 | 0.75 |
| 12/12 | 751 | 765 | 751 | 765 | +2% | 6,362,800 | 1兆3295億 | +2.82% | 6.29 | 0.75 |
| 12/11 | 750 | 753 | 743 | 750 | +0.94% | 5,058,900 | 1兆3034億 | +0.67% | 6.16 | 0.74 |
| 12/08 | 726 | 743 | 726 | 743 | +1.09% | 8,765,800 | 1兆2912億 | -0.27% | 6.11 | 0.73 |
| 12/07 | 730 | 736 | 728 | 735 | +1.24% | 6,460,100 | 1兆2773億 | -1.47% | 6.04 | 0.72 |
| 12/06 | 741 | 742 | 726 | 726 | -2.94% | 8,863,900 | 1兆2617億 | -2.81% | 5.97 | 0.71 |
| 12/05 | 747 | 750 | 743 | 748 | +0.81% | 6,298,600 | 1兆2999億 | -0.13% | 6.15 | 0.73 |
| 12/04 | 755 | 755 | 741 | 742 | -0.67% | 4,159,400 | 1兆2895億 | -1.07% | 6.1 | 0.73 |
| 12/01 | 750 | 752 | 744 | 747 | +0.13% | 5,486,200 | 1兆2982億 | -0.53% | 6.14 | 0.73 |
| 11/30 | 741 | 746 | 738 | 746 | +1.5% | 10,648,700 | 1兆2965億 | -0.8% | 6.13 | 0.73 |
| 11/29 | 733 | 737 | 731 | 735 | +1.52% | 5,245,700 | 1兆2773億 | -2.39% | 6.04 | 0.72 |
| 11/28 | 722 | 734 | 722 | 724 | +0.14% | 5,394,300 | 1兆2582億 | -3.85% | 5.95 | 0.71 |
| 11/27 | 727 | 729 | 722 | 723 | -0.14% | 5,301,000 | 1兆2565億 | -4.11% | 5.94 | 0.71 |
| 11/24 | 725 | 726 | 721 | 724 | -0.69% | 4,732,400 | 1兆2582億 | -4.11% | 5.95 | 0.71 |
| 11/22 | 732 | 733 | 727 | 729 | +0.55% | 4,975,900 | 1兆2669億 | -3.57% | 5.99 | 0.71 |
| 11/21 | 729 | 731 | 725 | 725 | +0.55% | 4,649,700 | 1兆2600億 | -4.1% | 5.96 | 0.71 |
| 11/20 | 726 | 729 | 721 | 721 | -0.69% | 4,221,700 | 1兆2530億 | -4.76% | 5.93 | 0.71 |
| 11/17 | 734 | 736 | 725 | 726 | +0.55% | 7,870,700 | 1兆2617億 | -4.22% | 5.97 | 0.71 |
| 11/16 | 725 | 729 | 721 | 722 | -0.96% | 10,464,700 | 1兆2547億 | -4.75% | 5.93 | 0.71 |
| 11/15 | 748 | 749 | 729 | 729 | -3.06% | 10,390,300 | 1兆2669億 | -3.83% | 5.99 | 0.71 |
| 11/14 | 756 | 759 | 746 | 752 | -0.66% | 8,965,800 | 1兆3069億 | -0.92% | 6.18 | 0.74 |
| 11/13 | 768 | 769 | 757 | 757 | -1.82% | 6,550,200 | 1兆3156億 | -0.26% | 6.22 | 0.74 |
| 11/10 | 770 | 776 | 766 | 771 | -1.15% | 6,469,900 | 1兆3399億 | +1.58% | 6.34 | 0.76 |
| 11/09 | 786 | 789 | 770 | 780 | -0.51% | 11,810,600 | 1兆3555億 | +2.77% | 6.41 | 0.76 |
| 11/08 | 786 | 787 | 778 | 784 | -0.63% | 7,482,300 | 1兆3625億 | +3.29% | 6.44 | 0.77 |
| 11/07 | 786 | 790 | 782 | 789 | +0.38% | 9,286,400 | 1兆3712億 | +4.09% | 6.49 | 0.77 |
| 11/06 | 774 | 792 | 774 | 786 | +2.88% | 14,838,900 | 1兆3660億 | +3.83% | 6.46 | 0.77 |
| 11/02 | 775 | 777 | 759 | 764 | -1.42% | 12,431,900 | 1兆3277億 | +0.92% | 6.28 | 0.75 |
| 11/01 | 764 | 775 | 764 | 775 | +2.38% | 10,805,100 | 1兆3469億 | +2.51% | 6.37 | 0.76 |
