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 | 1,424 | 1,474 | 1,424 | 1,464 | +3.68% | 14,500 | 443億7384万 | +3.83% | 13.84 | 1.03 |
| 03/29 | 1,447 | 1,462 | 1,392 | 1,412 | -2.62% | 30,700 | 427億9772万 | +0.5% | 13.35 | 0.99 |
| 03/28 | 1,428 | 1,455 | 1,411 | 1,450 | -1.56% | 34,600 | 439億4950万 | +3.35% | 13.71 | 1.02 |
| 03/27 | 1,435 | 1,481 | 1,418 | 1,473 | +1.52% | 158,400 | 446億4663万 | +5.29% | 13.93 | 1.03 |
| 03/26 | 1,422 | 1,451 | 1,409 | 1,451 | +0.62% | 158,500 | 439億7981万 | +4.01% | 13.72 | 1.02 |
| 03/23 | 1,451 | 1,463 | 1,422 | 1,442 | -2.63% | 86,600 | 437億702万 | +3.74% | 13.64 | 1.01 |
| 03/22 | 1,473 | 1,489 | 1,468 | 1,481 | +2.28% | 49,600 | 448億8911万 | +6.85% | 14 | 1.04 |
| 03/20 | 1,459 | 1,459 | 1,424 | 1,448 | -0.96% | 30,000 | 438億8888万 | +5% | 13.69 | 1.01 |
| 03/19 | 1,495 | 1,500 | 1,441 | 1,462 | -2.08% | 65,600 | 443億1322万 | +6.4% | 13.82 | 1.02 |
| 03/16 | 1,479 | 1,497 | 1,458 | 1,493 | +1.63% | 57,800 | 452億5283万 | +9.06% | 14.12 | 1.05 |
| 03/15 | 1,468 | 1,469 | 1,447 | 1,469 | +1.03% | 32,500 | 445億2539万 | +7.7% | 13.89 | 1.03 |
| 03/14 | 1,409 | 1,456 | 1,395 | 1,454 | +2.54% | 33,300 | 440億7074万 | +6.99% | 13.75 | 1.02 |
| 03/13 | 1,395 | 1,418 | 1,389 | 1,418 | +1.58% | 26,700 | 429億7958万 | +4.8% | 13.41 | 0.99 |
| 03/12 | 1,401 | 1,403 | 1,382 | 1,396 | +1.82% | 23,200 | 423億1276万 | +3.03% | 13.2 | 0.98 |
| 03/09 | 1,381 | 1,398 | 1,366 | 1,371 | +1.26% | 28,300 | 415億5501万 | +0.96% | 12.96 | 0.96 |
| 03/08 | 1,373 | 1,373 | 1,348 | 1,354 | -0.37% | 12,800 | 410億3974万 | -0.81% | 12.8 | 0.95 |
| 03/07 | 1,376 | 1,387 | 1,351 | 1,359 | -1.16% | 27,300 | 411億9129万 | -0.8% | 12.85 | 0.95 |
| 03/06 | 1,354 | 1,377 | 1,353 | 1,375 | +3.77% | 18,600 | 416億7625万 | -0.22% | 13 | 0.96 |
| 03/05 | 1,326 | 1,338 | 1,314 | 1,325 | +1.07% | 30,000 | 401億6075万 | -4.47% | 12.53 | 0.93 |
| 03/02 | 1,331 | 1,343 | 1,310 | 1,311 | -3.1% | 20,900 | 397億3641万 | -6.22% | 12.4 | 0.92 |
| 03/01 | 1,376 | 1,378 | 1,347 | 1,353 | -2.24% | 31,100 | 410億943万 | -3.97% | 12.79 | 0.95 |
| 02/28 | 1,382 | 1,410 | 1,382 | 1,384 | -0.29% | 16,800 | 419億4904万 | -2.47% | 13.09 | 0.97 |
| 02/27 | 1,384 | 1,394 | 1,383 | 1,388 | +1.39% | 9,200 | 420億7028万 | -2.73% | 13.12 | 0.97 |
| 02/26 | 1,371 | 1,377 | 1,343 | 1,369 | +0.74% | 19,700 | 414億9439万 | -4.53% | 12.94 | 0.96 |
| 02/23 | 1,350 | 1,369 | 1,343 | 1,359 | +1.57% | 10,800 | 411億9129万 | -5.76% | 12.85 | 0.95 |
| 02/22 | 1,328 | 1,344 | 1,325 | 1,338 | -0.45% | 12,400 | 405億5478万 | -7.72% | 12.65 | 0.94 |
| 02/21 | 1,362 | 1,372 | 1,339 | 1,344 | -1.47% | 21,700 | 407億3664万 | -7.95% | 12.71 | 0.94 |
| 02/20 | 1,375 | 1,375 | 1,346 | 1,364 | -0.58% | 16,900 | 413億4284万 | -7.08% | 12.9 | 0.96 |
| 02/19 | 1,344 | 1,380 | 1,344 | 1,372 | +2.93% | 12,800 | 415億8532万 | -7.05% | 12.97 | 0.96 |
| 02/16 | 1,340 | 1,356 | 1,332 | 1,333 | +1.06% | 16,500 | 404億323万 | -10.11% | 12.6 | 0.93 |
| 02/15 | 1,315 | 1,336 | 1,306 | 1,319 | +0.53% | 34,300 | 399億7889万 | -11.54% | 12.47 | 0.92 |
| 02/14 | 1,328 | 1,338 | 1,304 | 1,312 | -1.06% | 24,600 | 397億6672万 | -12.47% | 12.41 | 0.92 |
| 02/13 | 1,345 | 1,349 | 1,325 | 1,326 | -0.82% | 21,400 | 401億9106万 | -11.95% | 12.54 | 0.93 |
| 02/09 | 1,331 | 1,343 | 1,322 | 1,337 | -1.76% | 17,800 | 405億2447万 | -11.57% | 12.64 | 0.94 |
| 02/08 | 1,368 | 1,368 | 1,350 | 1,361 | +1.49% | 24,100 | 412億5191万 | -10.28% | 12.87 | 0.95 |
| 02/07 | 1,358 | 1,414 | 1,341 | 1,341 | +0.98% | 33,400 | 406億4571万 | -11.78% | 12.68 | 0.94 |
| 02/06 | 1,338 | 1,356 | 1,310 | 1,328 | -8.03% | 41,700 | 402億5168万 | -12.75% | 12.56 | 0.93 |
| 02/05 | 1,460 | 1,464 | 1,434 | 1,444 | -2.83% | 27,200 | 437億6764万 | -5.37% | 13.65 | 1.01 |
| 02/02 | 1,544 | 1,578 | 1,480 | 1,486 | -3.38% | 36,800 | 450億4066万 | -2.43% | 14.05 | 1.04 |
| 02/01 | 1,496 | 1,544 | 1,496 | 1,538 | +3.15% | 14,500 | 466億1678万 | +1.12% | 14.54 | 1.08 |
| 01/31 | 1,550 | 1,551 | 1,485 | 1,491 | -4.3% | 43,700 | 451億9221万 | -1.58% | 14.1 | 1.04 |
| 01/30 | 1,583 | 1,599 | 1,546 | 1,558 | -2.56% | 40,100 | 472億2298万 | +3.04% | 14.73 | 1.09 |
| 01/29 | 1,600 | 1,609 | 1,580 | 1,599 | -0.31% | 18,800 | 484億6569万 | +6.1% | 15.12 | 1.12 |
| 01/26 | 1,584 | 1,613 | 1,583 | 1,604 | +1.39% | 37,000 | 486億1724万 | +6.86% | 15.17 | 1.12 |
| 01/25 | 1,584 | 1,589 | 1,573 | 1,582 | -0.75% | 17,200 | 479億5042万 | +5.75% | 14.96 | 1.11 |
| 01/24 | 1,591 | 1,597 | 1,586 | 1,594 | -0.06% | 15,200 | 483億1414万 | +6.69% | 15.07 | 1.12 |
| 01/23 | 1,587 | 1,597 | 1,581 | 1,595 | +1.79% | 20,500 | 483億4445万 | +6.98% | 15.08 | 1.12 |
| 01/22 | 1,562 | 1,567 | 1,553 | 1,567 | +0.32% | 22,000 | 474億9577万 | +5.52% | 14.82 | 1.1 |
| 01/19 | 1,558 | 1,562 | 1,546 | 1,562 | -0.19% | 23,600 | 473億4422万 | +5.61% | 14.77 | 1.09 |
| 01/18 | 1,589 | 1,589 | 1,543 | 1,565 | -0.19% | 56,900 | 474億3515万 | +6.32% | 14.8 | 1.1 |
| 01/17 | 1,558 | 1,573 | 1,558 | 1,568 | +0.19% | 17,000 | 475億2608万 | +7.03% | 14.83 | 1.1 |
| 01/16 | 1,567 | 1,574 | 1,558 | 1,565 | +0.13% | 15,800 | 474億3515万 | +7.34% | 14.8 | 1.1 |
| 01/15 | 1,550 | 1,580 | 1,548 | 1,563 | +1.63% | 62,400 | 473億7453万 | +7.72% | 14.78 | 1.1 |
| 01/12 | 1,531 | 1,550 | 1,529 | 1,538 | 0% | 25,900 | 466億1678万 | +6.51% | 14.54 | 1.08 |
| 01/11 | 1,508 | 1,543 | 1,505 | 1,538 | +1.85% | 25,200 | 466億1678万 | +6.95% | 14.54 | 1.08 |
| 01/10 | 1,500 | 1,515 | 1,495 | 1,510 | +0.67% | 21,800 | 457億6810万 | +5.45% | 14.28 | 1.06 |
| 01/09 | 1,488 | 1,500 | 1,479 | 1,500 | +1.9% | 20,000 | 454億6500万 | +5.12% | 14.18 | 1.05 |
| 01/05 | 1,467 | 1,474 | 1,457 | 1,472 | +0.62% | 14,300 | 446億1632万 | +3.52% | 13.92 | 1.03 |
| 01/04 | 1,421 | 1,463 | 1,421 | 1,463 | +2.96% | 19,900 | 443億4353万 | +3.32% | 13.83 | 1.03 |
| 2017 |
| 12/29 | 1,414 | 1,434 | 1,412 | 1,421 | +0.85% | 11,000 | 430億7051万 | +0.71% | 13.42 | 0.99 |
| 12/28 | 1,411 | 1,421 | 1,404 | 1,409 | +0.07% | 8,500 | 427億679万 | +0.21% | 13.3 | 0.99 |
| 12/27 | 1,392 | 1,416 | 1,392 | 1,408 | +1.37% | 9,600 | 426億7648万 | +0.43% | 13.29 | 0.98 |
| 12/26 | 1,424 | 1,431 | 1,388 | 1,389 | -1.91% | 30,200 | 421億59万 | -0.71% | 13.11 | 0.97 |
| 12/25 | 1,393 | 1,417 | 1,393 | 1,416 | +1.65% | 16,000 | 429億1896万 | +1.43% | 13.37 | 0.99 |
| 12/22 | 1,405 | 1,405 | 1,385 | 1,393 | -1.49% | 36,800 | 422億2183万 | +0.07% | 13.15 | 0.97 |
| 12/21 | 1,431 | 1,439 | 1,403 | 1,414 | -1.26% | 25,900 | 428億5834万 | +1.8% | 13.35 | 0.99 |
| 12/20 | 1,450 | 1,450 | 1,429 | 1,432 | -2.19% | 27,400 | 434億392万 | +3.47% | 13.52 | 1 |
| 12/19 | 1,466 | 1,470 | 1,434 | 1,464 | -0.14% | 28,200 | 443億7384万 | +6.01% | 13.82 | 1.02 |
| 12/18 | 1,542 | 1,542 | 1,462 | 1,466 | -5.42% | 36,400 | 444億3446万 | +6.62% | 13.84 | 1.03 |
| 12/15 | 1,526 | 1,551 | 1,500 | 1,550 | +3.54% | 112,100 | 469億8050万 | +13.06% | 14.63 | 1.08 |
| 12/14 | 1,450 | 1,499 | 1,449 | 1,497 | +3.74% | 38,200 | 453億7407万 | +9.83% | 14.13 | 1.05 |
| 12/13 | 1,437 | 1,445 | 1,423 | 1,443 | +1.83% | 26,000 | 437億3733万 | +6.34% | 13.62 | 1.01 |
| 12/12 | 1,400 | 1,418 | 1,391 | 1,417 | +1.21% | 91,300 | 429億4927万 | +4.73% | 13.38 | 0.99 |
| 12/11 | 1,398 | 1,400 | 1,380 | 1,400 | +0.72% | 30,700 | 424億3400万 | +3.78% | 13.22 | 0.98 |
| 12/08 | 1,391 | 1,400 | 1,376 | 1,390 | -0.5% | 77,300 | 421億3090万 | +3.27% | 13.12 | 0.97 |
| 12/07 | 1,384 | 1,398 | 1,380 | 1,397 | +1.09% | 43,000 | 423億4307万 | +4.02% | 13.19 | 0.98 |
| 12/06 | 1,396 | 1,396 | 1,378 | 1,382 | -0.93% | 32,100 | 418億8842万 | +3.21% | 13.05 | 0.97 |
| 12/05 | 1,371 | 1,396 | 1,367 | 1,395 | +1.16% | 39,300 | 422億8245万 | +4.49% | 13.17 | 0.98 |
| 12/04 | 1,399 | 1,399 | 1,375 | 1,379 | -0.93% | 22,300 | 417億9749万 | +3.61% | 13.02 | 0.96 |
| 12/01 | 1,399 | 1,399 | 1,380 | 1,392 | +0.36% | 30,300 | 421億9152万 | +4.98% | 13.14 | 0.97 |
| 11/30 | 1,371 | 1,390 | 1,369 | 1,387 | +1.84% | 40,700 | 420億3997万 | +4.92% | 13.09 | 0.97 |
| 11/29 | 1,360 | 1,370 | 1,351 | 1,362 | +1.87% | 23,900 | 412億8222万 | +3.34% | 12.86 | 0.95 |
| 11/28 | 1,326 | 1,355 | 1,311 | 1,337 | +0.91% | 53,400 | 405億2447万 | +1.67% | 12.62 | 0.94 |
| 11/27 | 1,319 | 1,326 | 1,314 | 1,325 | +0.76% | 19,600 | 401億6075万 | +1.07% | 12.51 | 0.93 |
| 11/24 | 1,301 | 1,319 | 1,298 | 1,315 | +0.38% | 9,500 | 398億5765万 | +0.61% | 12.41 | 0.92 |
| 11/22 | 1,329 | 1,329 | 1,305 | 1,310 | -0.61% | 12,100 | 397億610万 | +0.46% | 12.37 | 0.92 |
| 11/21 | 1,327 | 1,338 | 1,311 | 1,318 | -0.68% | 8,700 | 399億4858万 | +1.23% | 12.44 | 0.92 |
| 11/20 | 1,322 | 1,333 | 1,305 | 1,327 | +0.76% | 20,300 | 402億2137万 | +2.16% | 12.53 | 0.93 |
| 11/17 | 1,335 | 1,336 | 1,310 | 1,317 | +0.61% | 11,100 | 399億1827万 | +1.7% | 12.43 | 0.92 |
| 11/16 | 1,288 | 1,327 | 1,288 | 1,309 | +1.55% | 11,300 | 396億7579万 | +1.32% | 12.36 | 0.92 |
| 11/15 | 1,347 | 1,347 | 1,287 | 1,289 | -4.31% | 37,300 | 390億6959万 | 0% | 12.17 | 0.9 |
| 11/14 | 1,336 | 1,349 | 1,325 | 1,347 | +0.82% | 18,100 | 408億2757万 | +4.66% | 12.72 | 0.94 |
| 11/13 | 1,342 | 1,349 | 1,330 | 1,336 | -0.67% | 17,800 | 404億9416万 | +4.21% | 12.61 | 0.93 |
| 11/10 | 1,350 | 1,353 | 1,335 | 1,345 | -0.88% | 9,500 | 407億6695万 | +5.32% | 12.7 | 0.94 |
| 11/09 | 1,358 | 1,378 | 1,339 | 1,357 | +0.3% | 30,900 | 411億3067万 | +6.68% | 12.81 | 0.95 |
| 11/08 | 1,347 | 1,354 | 1,335 | 1,353 | +0.82% | 12,900 | 410億943万 | +6.87% | 12.77 | 0.95 |
| 11/07 | 1,325 | 1,345 | 1,319 | 1,342 | +1.21% | 27,300 | 406億7602万 | +6.42% | 12.67 | 0.94 |
| 11/06 | 1,318 | 1,330 | 1,310 | 1,326 | +1.07% | 16,300 | 401億9106万 | +5.66% | 12.52 | 0.93 |
| 11/02 | 1,316 | 1,316 | 1,300 | 1,312 | -0.3% | 19,800 | 397億6672万 | +5.04% | 12.39 | 0.92 |
| 11/01 | 1,300 | 1,318 | 1,292 | 1,316 | +1.31% | 30,000 | 398億8796万 | +5.79% | 12.42 | 0.92 |
