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 | 1,563 | 1,568 | 1,536 | 1,565 | +0.64% | 40,700 | 1111億1500万 | +3.44% | 13.33 | 1.21 |
| 03/29 | 1,597 | 1,597 | 1,529 | 1,555 | -0.38% | 60,200 | 1104億500万 | +3.05% | 13.25 | 1.2 |
| 03/28 | 1,567 | 1,567 | 1,538 | 1,561 | -2.56% | 34,400 | 1108億3100万 | +3.65% | 13.3 | 1.2 |
| 03/27 | 1,518 | 1,602 | 1,510 | 1,602 | +5.46% | 75,000 | 1137億4200万 | +6.59% | 13.65 | 1.24 |
| 03/26 | 1,519 | 1,523 | 1,461 | 1,519 | +3.26% | 66,800 | 1078億4900万 | +1.33% | 12.94 | 1.17 |
| 03/23 | 1,489 | 1,495 | 1,465 | 1,471 | -4.17% | 94,600 | 1044億4100万 | -1.74% | 12.53 | 1.13 |
| 03/22 | 1,527 | 1,541 | 1,515 | 1,535 | -0.07% | 46,200 | 1089億8500万 | +2.61% | 13.08 | 1.18 |
| 03/20 | 1,512 | 1,541 | 1,489 | 1,536 | +0.46% | 49,000 | 1090億5600万 | +2.81% | 13.08 | 1.18 |
| 03/19 | 1,511 | 1,535 | 1,487 | 1,529 | +1.8% | 55,800 | 1085億5900万 | +2.55% | 13.02 | 1.18 |
| 03/16 | 1,541 | 1,541 | 1,502 | 1,502 | -2.21% | 140,500 | 1066億4200万 | +0.87% | 12.79 | 1.16 |
| 03/15 | 1,541 | 1,541 | 1,507 | 1,536 | -0.19% | 32,200 | 1090億5600万 | +3.09% | 13.08 | 1.18 |
| 03/14 | 1,541 | 1,548 | 1,528 | 1,539 | -1.03% | 46,000 | 1092億6900万 | +3.29% | 13.11 | 1.19 |
| 03/13 | 1,550 | 1,558 | 1,527 | 1,555 | +0.71% | 52,600 | 1104億500万 | +4.43% | 13.25 | 1.2 |
| 03/12 | 1,529 | 1,546 | 1,508 | 1,544 | +2.25% | 41,800 | 1096億2400万 | +3.49% | 13.15 | 1.19 |
| 03/09 | 1,540 | 1,580 | 1,496 | 1,510 | +2.72% | 112,400 | 1072億1000万 | +0.87% | 12.86 | 1.16 |
| 03/08 | 1,478 | 1,481 | 1,457 | 1,470 | -0.47% | 43,500 | 1043億7000万 | -2.13% | 12.52 | 1.13 |
| 03/07 | 1,471 | 1,487 | 1,445 | 1,477 | -0.81% | 52,300 | 1048億6700万 | -1.99% | 12.58 | 1.14 |
| 03/06 | 1,411 | 1,492 | 1,411 | 1,489 | +3.62% | 69,600 | 1057億1900万 | -1.59% | 12.68 | 1.15 |
| 03/05 | 1,393 | 1,441 | 1,393 | 1,437 | +2.2% | 50,400 | 1020億2700万 | -5.58% | 12.24 | 1.11 |
| 03/02 | 1,417 | 1,425 | 1,392 | 1,406 | -3.1% | 58,400 | 998億2600万 | -8.22% | 11.98 | 1.08 |
| 03/01 | 1,480 | 1,480 | 1,448 | 1,451 | -2.62% | 102,500 | 1030億2100万 | -6.02% | 12.36 | 1.12 |
| 02/28 | 1,538 | 1,538 | 1,490 | 1,490 | -3.25% | 72,300 | 1057億9000万 | -4.18% | 12.69 | 1.15 |
| 02/27 | 1,537 | 1,541 | 1,513 | 1,540 | +2.26% | 43,100 | 1093億4000万 | -1.53% | 13.12 | 1.19 |
| 02/26 | 1,526 | 1,528 | 1,484 | 1,506 | +0.67% | 54,600 | 1069億2600万 | -4.2% | 12.83 | 1.16 |
| 02/23 | 1,465 | 1,504 | 1,465 | 1,496 | +2.05% | 21,900 | 1062億1600万 | -5.32% | 12.74 | 1.15 |
| 02/22 | 1,453 | 1,481 | 1,442 | 1,466 | -0.61% | 62,500 | 1040億8600万 | -7.68% | 12.49 | 1.13 |
| 02/21 | 1,507 | 1,513 | 1,473 | 1,475 | -1.86% | 40,600 | 1047億2500万 | -7.7% | 12.56 | 1.14 |
| 02/20 | 1,550 | 1,550 | 1,499 | 1,503 | +0.4% | 39,900 | 1067億1300万 | -6.47% | 12.8 | 1.16 |
| 02/19 | 1,494 | 1,500 | 1,475 | 1,497 | +2.25% | 26,500 | 1062億8700万 | -7.25% | 12.75 | 1.15 |
| 02/16 | 1,466 | 1,486 | 1,459 | 1,464 | +0.48% | 50,100 | 1039億4400万 | -9.69% | 12.47 | 1.13 |
| 02/15 | 1,496 | 1,512 | 1,454 | 1,457 | -1.75% | 49,200 | 1034億4700万 | -10.56% | 12.41 | 1.12 |
| 02/14 | 1,511 | 1,541 | 1,478 | 1,483 | +2.21% | 97,800 | 1052億9300万 | -9.46% | 12.63 | 1.14 |
| 02/13 | 1,485 | 1,516 | 1,446 | 1,451 | -2.03% | 69,500 | 1030億2100万 | -11.85% | 12.36 | 1.12 |
| 02/09 | 1,489 | 1,498 | 1,473 | 1,481 | -3.58% | 61,000 | 1051億5100万 | -10.57% | 12.62 | 1.14 |
| 02/08 | 1,516 | 1,556 | 1,516 | 1,536 | +0.46% | 47,100 | 1090億5600万 | -7.69% | 13.08 | 1.18 |
| 02/07 | 1,550 | 1,605 | 1,529 | 1,529 | +0.33% | 83,100 | 1085億5900万 | -8.33% | 13.02 | 1.18 |
| 02/06 | 1,574 | 1,589 | 1,480 | 1,524 | -6.1% | 111,900 | 1082億400万 | -8.91% | 12.98 | 1.18 |
| 02/05 | 1,620 | 1,634 | 1,606 | 1,623 | -2.81% | 80,300 | 1152億3300万 | -3.28% | 13.83 | 1.25 |
| 02/02 | 1,620 | 1,677 | 1,620 | 1,670 | +2.27% | 61,300 | 1185億7000万 | -0.48% | 14.23 | 1.29 |
| 02/01 | 1,582 | 1,639 | 1,576 | 1,633 | +2.77% | 70,500 | 1159億4300万 | -2.57% | 13.91 | 1.26 |
| 01/31 | 1,616 | 1,640 | 1,583 | 1,589 | -3.11% | 82,400 | 1128億1900万 | -5.19% | 13.54 | 1.23 |
| 01/30 | 1,689 | 1,692 | 1,637 | 1,640 | -3.59% | 54,600 | 1164億4000万 | -2.21% | 13.97 | 1.26 |
| 01/29 | 1,686 | 1,711 | 1,679 | 1,701 | +1.01% | 34,400 | 1207億7100万 | +1.49% | 14.49 | 1.31 |
| 01/26 | 1,701 | 1,708 | 1,681 | 1,684 | -1.58% | 46,500 | 1195億6400万 | +0.78% | 14.34 | 1.3 |
| 01/25 | 1,728 | 1,735 | 1,709 | 1,711 | -0.98% | 63,100 | 1214億8100万 | +2.64% | 14.57 | 1.32 |
| 01/24 | 1,718 | 1,736 | 1,718 | 1,728 | +0.17% | 41,000 | 1226億8800万 | +3.78% | 14.72 | 1.33 |
| 01/23 | 1,729 | 1,744 | 1,711 | 1,725 | 0% | 35,900 | 1224億7500万 | +3.85% | 14.69 | 1.33 |
| 01/22 | 1,720 | 1,729 | 1,696 | 1,725 | +0.35% | 47,200 | 1224億7500万 | +4.23% | 14.69 | 1.33 |
| 01/19 | 1,705 | 1,729 | 1,704 | 1,719 | +1.36% | 53,300 | 1220億4900万 | +4.31% | 14.64 | 1.33 |
| 01/18 | 1,716 | 1,743 | 1,694 | 1,696 | -0.53% | 63,500 | 1204億1600万 | +3.29% | 14.45 | 1.31 |
| 01/17 | 1,705 | 1,721 | 1,700 | 1,705 | +0.12% | 60,100 | 1210億5500万 | +4.09% | 14.52 | 1.31 |
| 01/16 | 1,676 | 1,707 | 1,676 | 1,703 | +2.16% | 44,500 | 1209億1300万 | +4.35% | 14.51 | 1.31 |
| 01/15 | 1,684 | 1,703 | 1,663 | 1,667 | -0.42% | 45,100 | 1183億5700万 | +2.52% | 14.2 | 1.29 |
| 01/12 | 1,668 | 1,678 | 1,646 | 1,674 | +0.06% | 53,800 | 1188億5400万 | +3.27% | 14.26 | 1.29 |
| 01/11 | 1,678 | 1,679 | 1,661 | 1,673 | -0.3% | 42,400 | 1187億8300万 | +3.46% | 14.25 | 1.29 |
| 01/10 | 1,686 | 1,710 | 1,678 | 1,678 | -0.47% | 58,400 | 1191億3800万 | +3.9% | 14.29 | 1.29 |
| 01/09 | 1,710 | 1,719 | 1,671 | 1,686 | -0.18% | 54,200 | 1197億600万 | +4.59% | 14.36 | 1.3 |
| 01/05 | 1,700 | 1,708 | 1,680 | 1,689 | -0.24% | 52,600 | 1199億1900万 | +5.04% | 14.39 | 1.3 |
| 01/04 | 1,665 | 1,696 | 1,619 | 1,693 | +3.17% | 56,500 | 1202億300万 | +5.61% | 14.42 | 1.31 |
| 2017 |
| 12/29 | 1,596 | 1,645 | 1,558 | 1,641 | +0.31% | 39,400 | 1165億1100万 | +2.63% | 13.98 | 1.27 |
| 12/28 | 1,651 | 1,651 | 1,631 | 1,636 | -1.09% | 29,500 | 1161億5600万 | +2.38% | 13.94 | 1.26 |
| 12/27 | 1,627 | 1,657 | 1,626 | 1,654 | +1.85% | 46,900 | 1174億3400万 | +3.7% | 14.09 | 1.28 |
| 12/26 | 1,638 | 1,642 | 1,617 | 1,624 | -0.85% | 34,300 | 1153億400万 | +2.2% | 13.83 | 1.25 |
| 12/25 | 1,637 | 1,641 | 1,617 | 1,638 | +0.86% | 34,400 | 1162億9800万 | +3.47% | 13.95 | 1.26 |
| 12/22 | 1,620 | 1,645 | 1,620 | 1,624 | +0.25% | 59,000 | 1153億400万 | +3.05% | 13.83 | 1.25 |
| 12/21 | 1,605 | 1,625 | 1,597 | 1,620 | +0.93% | 40,100 | 1150億2000万 | +3.18% | 13.8 | 1.25 |
| 12/20 | 1,578 | 1,606 | 1,576 | 1,605 | +1.45% | 40,300 | 1139億5500万 | +2.62% | 13.67 | 1.24 |
| 12/19 | 1,579 | 1,590 | 1,560 | 1,582 | +0.38% | 42,500 | 1123億2200万 | +1.74% | 13.48 | 1.22 |
| 12/18 | 1,663 | 1,663 | 1,574 | 1,576 | -5.91% | 110,900 | 1118億9600万 | +1.81% | 13.42 | 1.22 |
| 12/15 | 1,621 | 1,687 | 1,614 | 1,675 | +3.52% | 149,100 | 1189億2500万 | +8.7% | 14.27 | 1.29 |
| 12/14 | 1,590 | 1,621 | 1,587 | 1,618 | +3.12% | 102,800 | 1148億7800万 | +5.82% | 13.78 | 1.25 |
| 12/13 | 1,568 | 1,576 | 1,555 | 1,569 | +0.26% | 57,300 | 1113億9900万 | +3.36% | 13.37 | 1.21 |
| 12/12 | 1,560 | 1,584 | 1,560 | 1,565 | +0.45% | 51,700 | 1111億1500万 | +3.64% | 13.33 | 1.21 |
| 12/11 | 1,590 | 1,595 | 1,510 | 1,558 | -2.5% | 68,400 | 1106億1800万 | +3.73% | 13.27 | 1.2 |
| 12/08 | 1,518 | 1,601 | 1,518 | 1,598 | +2.57% | 109,600 | 1134億5800万 | +6.96% | 13.61 | 1.23 |
| 12/07 | 1,537 | 1,577 | 1,537 | 1,558 | +1.17% | 68,800 | 1106億1800万 | +4.99% | 13.27 | 1.2 |
| 12/06 | 1,553 | 1,569 | 1,533 | 1,540 | -0.77% | 94,200 | 1093億4000万 | +4.34% | 13.12 | 1.19 |
| 12/05 | 1,553 | 1,555 | 1,538 | 1,552 | -1.59% | 91,900 | 1101億9200万 | +5.72% | 13.22 | 1.2 |
| 12/04 | 1,618 | 1,622 | 1,576 | 1,577 | -2.23% | 55,100 | 1119億6700万 | +7.94% | 13.43 | 1.22 |
| 12/01 | 1,606 | 1,623 | 1,602 | 1,613 | +0.31% | 66,800 | 1145億2300万 | +11.09% | 13.74 | 1.24 |
| 11/30 | 1,600 | 1,611 | 1,569 | 1,608 | +1.39% | 107,100 | 1141億6800万 | +11.59% | 13.7 | 1.24 |
| 11/29 | 1,568 | 1,591 | 1,563 | 1,586 | +0.7% | 52,500 | 1126億600万 | +10.91% | 13.51 | 1.22 |
| 11/28 | 1,595 | 1,595 | 1,570 | 1,575 | -1.25% | 49,000 | 1118億2500万 | +10.99% | 13.42 | 1.21 |
| 11/27 | 1,636 | 1,638 | 1,586 | 1,595 | -0.06% | 67,200 | 1132億4500万 | +13.28% | 13.59 | 1.23 |
| 11/24 | 1,570 | 1,604 | 1,546 | 1,596 | +1.53% | 90,500 | 1133億1600万 | +14.24% | 13.6 | 1.23 |
| 11/22 | 1,524 | 1,584 | 1,524 | 1,572 | +4.24% | 141,700 | 1116億1200万 | +13.5% | 13.39 | 1.21 |
| 11/21 | 1,494 | 1,520 | 1,492 | 1,508 | +2.17% | 80,000 | 1070億6800万 | +9.67% | 12.85 | 1.16 |
| 11/20 | 1,442 | 1,487 | 1,430 | 1,476 | +1.58% | 87,600 | 1047億9600万 | +7.89% | 12.57 | 1.14 |
| 11/17 | 1,470 | 1,494 | 1,450 | 1,453 | -1.29% | 133,000 | 1031億6300万 | +6.6% | 12.38 | 1.12 |
| 11/16 | 1,431 | 1,494 | 1,417 | 1,472 | +0.75% | 153,200 | 1045億1200万 | +8.47% | 12.54 | 1.13 |
| 11/15 | 1,448 | 1,518 | 1,432 | 1,461 | +4.81% | 225,100 | 1037億3100万 | +8.14% | 12.45 | 1.13 |
| 11/14 | 1,435 | 1,443 | 1,391 | 1,394 | -0.78% | 147,600 | 989億7400万 | +3.72% | 11.87 | 1.07 |
| 11/13 | 1,400 | 1,419 | 1,383 | 1,405 | +0.36% | 76,500 | 997億5500万 | +4.93% | 11.97 | 1.08 |
| 11/10 | 1,352 | 1,410 | 1,352 | 1,400 | +2.19% | 103,100 | 994億 | +4.87% | 11.93 | 1.08 |
| 11/09 | 1,362 | 1,384 | 1,352 | 1,370 | +1.11% | 132,700 | 972億7000万 | +3.09% | 11.67 | 1.06 |
| 11/08 | 1,361 | 1,361 | 1,343 | 1,355 | -1.02% | 77,000 | 962億500万 | +2.26% | 11.54 | 1.04 |
| 11/07 | 1,350 | 1,370 | 1,332 | 1,369 | +1.18% | 79,800 | 971億9900万 | +3.71% | 11.66 | 1.06 |
| 11/06 | 1,364 | 1,376 | 1,351 | 1,353 | -0.81% | 67,200 | 960億6300万 | +2.89% | 11.53 | 1.04 |
| 11/02 | 1,352 | 1,373 | 1,335 | 1,364 | +1.11% | 93,600 | 968億4400万 | +4.04% | 11.62 | 1.05 |
| 11/01 | 1,356 | 1,358 | 1,341 | 1,349 | +0.22% | 69,700 | 957億7900万 | +3.29% | 11.49 | 1.04 |
