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 | 206 | 216 | 201 | 203 | +1.5% | 2,966,300 | 121億699万 | -35.35% | 113.69 | 2.4 |
| 03/29 | 203 | 205 | 199 | 200 | -0.5% | 1,032,000 | 119億2806万 | -37.69% | 112.01 | 2.37 |
| 03/28 | 199 | 209 | 198 | 201 | -0.5% | 1,318,700 | 119億8770万 | -38.53% | 112.57 | 2.38 |
| 03/27 | 206 | 208 | 198 | 202 | 0% | 2,387,000 | 120億4735万 | -39.34% | 113.13 | 2.39 |
| 03/26 | 220 | 222 | 200 | 202 | -11.01% | 4,284,200 | 120億4735万 | -40.41% | 113.13 | 2.39 |
| 03/23 | 258 | 259 | 212 | 227 | -14.66% | 4,394,600 | 135億3835万 | -34.2% | 127.13 | 2.69 |
| 03/22 | 271 | 273 | 263 | 266 | +0.38% | 937,900 | 158億6433万 | -23.78% | 148.97 | 3.15 |
| 03/20 | 306 | 306 | 261 | 265 | -16.4% | 2,191,800 | 158億469万 | -24.72% | 148.41 | 3.14 |
| 03/19 | 325 | 325 | 299 | 317 | -3.35% | 776,000 | 189億599万 | -10.96% | 177.53 | 3.75 |
| 03/16 | 327 | 346 | 322 | 328 | -12.53% | 1,118,600 | 195億6203万 | -8.38% | 183.69 | 3.88 |
| 03/15 | 374 | 376 | 370 | 375 | +0.27% | 47,500 | 223億6513万 | +4.46% | 210.01 | 4.44 |
| 03/14 | 372 | 378 | 372 | 374 | -0.53% | 94,400 | 223億549万 | +4.76% | 209.45 | 4.43 |
| 03/13 | 365 | 377 | 365 | 376 | +1.35% | 128,600 | 224億2477万 | +5.62% | 210.57 | 4.45 |
| 03/12 | 368 | 373 | 366 | 371 | +1.92% | 189,100 | 221億2656万 | +3.63% | 207.77 | 4.39 |
| 03/09 | 365 | 366 | 363 | 364 | +0.28% | 134,400 | 217億908万 | +0.83% | 203.85 | 4.31 |
| 03/08 | 361 | 363 | 360 | 363 | +0.83% | 49,800 | 216億4944万 | 0% | 203.29 | 4.3 |
| 03/07 | 360 | 364 | 359 | 360 | 0% | 99,900 | 214億7052万 | -1.64% | 201.61 | 4.26 |
| 03/06 | 359 | 363 | 358 | 360 | +1.12% | 58,000 | 214億7052万 | -2.17% | 201.61 | 4.26 |
| 03/05 | 356 | 359 | 354 | 356 | +0.56% | 102,800 | 212億3196万 | -4.04% | 199.37 | 4.22 |
| 03/02 | 350 | 357 | 350 | 354 | +0.28% | 224,700 | 211億1268万 | -5.35% | 198.25 | 4.19 |
| 03/01 | 359 | 360 | 351 | 353 | -2.22% | 116,600 | 210億5304万 | -6.37% | 197.69 | 4.18 |
| 02/28 | 360 | 363 | 357 | 361 | 0% | 136,200 | 215億3016万 | -5% | 202.17 | 4.27 |
| 02/27 | 368 | 368 | 360 | 361 | -0.55% | 290,100 | 215億3016万 | -5.74% | 202.17 | 4.27 |
| 02/26 | 362 | 367 | 359 | 363 | +0.83% | 70,900 | 216億4944万 | -5.96% | 203.29 | 4.3 |
| 02/23 | 362 | 363 | 358 | 360 | -0.55% | 193,400 | 214億7052万 | -7.46% | 201.61 | 4.26 |
| 02/22 | 359 | 362 | 356 | 362 | -0.82% | 97,900 | 215億8980万 | -7.65% | 202.73 | 4.29 |
| 02/21 | 346 | 369 | 345 | 365 | +5.8% | 502,300 | 217億6872万 | -7.59% | 204.41 | 4.32 |
| 02/20 | 350 | 353 | 341 | 345 | -1.99% | 107,600 | 205億7592万 | -13.1% | 193.21 | 4.08 |
| 02/19 | 341 | 354 | 341 | 352 | +3.23% | 83,000 | 209億9340万 | -12.22% | 197.13 | 4.17 |
| 02/16 | 339 | 343 | 335 | 341 | +2.71% | 59,800 | 203億3735万 | -15.59% | 190.97 | 4.04 |
| 02/15 | 335 | 342 | 323 | 332 | -2.35% | 262,600 | 198億59万 | -18.63% | 185.93 | 3.93 |
| 02/14 | 340 | 343 | 323 | 340 | -7.36% | 511,100 | 202億7771万 | -17.27% | 190.41 | 4.03 |
| 02/13 | 380 | 380 | 363 | 367 | +3.09% | 254,000 | 218億8800万 | -11.57% | 205.53 | 4.35 |
| 02/09 | 326 | 360 | 326 | 356 | -0.56% | 531,100 | 212億3196万 | -14.63% | 199.37 | 4.22 |
| 02/08 | 349 | 360 | 342 | 358 | +4.99% | 379,800 | 213億5124万 | -14.56% | 200.49 | 4.24 |
| 02/07 | 390 | 390 | 333 | 341 | -1.16% | 890,500 | 203億3735万 | -18.81% | 190.97 | 4.04 |
| 02/06 | 390 | 399 | 343 | 345 | -18.44% | 933,000 | 205億7592万 | -18.44% | 193.21 | 4.08 |
| 02/05 | 419 | 425 | 419 | 423 | -2.31% | 74,600 | 252億2786万 | -0.7% | 236.9 | 5.01 |
| 02/02 | 432 | 434 | 427 | 433 | -0.23% | 72,600 | 258億2427万 | +2.12% | 242.5 | 5.13 |
| 02/01 | 429 | 435 | 426 | 434 | +3.58% | 109,800 | 258億8391万 | +2.6% | 243.06 | 5.14 |
| 01/31 | 423 | 425 | 419 | 419 | -0.95% | 80,700 | 249億8930万 | -0.71% | 234.65 | 4.96 |
| 01/30 | 430 | 434 | 421 | 423 | -1.63% | 141,000 | 252億2786万 | +0.48% | 236.9 | 5.01 |
| 01/29 | 432 | 436 | 430 | 430 | -0.69% | 94,800 | 256億4534万 | +2.38% | 240.82 | 5.09 |
| 01/26 | 433 | 435 | 431 | 433 | +0.46% | 40,300 | 258億2427万 | +3.34% | 242.5 | 5.13 |
| 01/25 | 431 | 437 | 430 | 431 | -1.37% | 95,300 | 257億498万 | +3.11% | 241.38 | 5.1 |
| 01/24 | 433 | 437 | 432 | 437 | +0.92% | 79,100 | 260億6283万 | +4.55% | 244.74 | 5.17 |
| 01/23 | 439 | 440 | 433 | 433 | -0.46% | 126,700 | 258億2427万 | +3.84% | 242.5 | 5.13 |
| 01/22 | 430 | 440 | 428 | 435 | +1.87% | 185,500 | 259億4355万 | +4.57% | 243.62 | 5.15 |
| 01/19 | 428 | 432 | 423 | 427 | -0.7% | 160,100 | 254億6642万 | +2.89% | 239.14 | 5.06 |
| 01/18 | 437 | 437 | 430 | 430 | -0.69% | 124,000 | 256億4534万 | +3.86% | 240.82 | 5.09 |
| 01/17 | 440 | 442 | 431 | 433 | -1.37% | 234,600 | 258億2427万 | +4.84% | 242.5 | 5.13 |
| 01/16 | 435 | 442 | 433 | 439 | +0.92% | 148,600 | 261億8211万 | +6.3% | 245.86 | 5.2 |
| 01/15 | 429 | 435 | 429 | 435 | +1.16% | 98,800 | 259億4355万 | +5.58% | 243.62 | 5.15 |
| 01/12 | 426 | 432 | 426 | 430 | +0.7% | 94,900 | 256億4534万 | +4.37% | 240.82 | 5.09 |
| 01/11 | 425 | 429 | 422 | 427 | -0.23% | 157,900 | 254億6642万 | +3.64% | 239.14 | 5.06 |
| 01/10 | 421 | 428 | 418 | 428 | +1.9% | 184,100 | 255億2606万 | +3.63% | 239.7 | 5.07 |
| 01/09 | 420 | 423 | 415 | 420 | +1.45% | 135,700 | 250億4894万 | +1.45% | 235.22 | 4.97 |
| 01/05 | 408 | 414 | 404 | 414 | +1.97% | 140,800 | 246億9110万 | -0.24% | 231.85 | 4.9 |
| 01/04 | 407 | 415 | 402 | 406 | +0.25% | 180,000 | 242億1398万 | -2.17% | 227.37 | 4.81 |
| 2017 |
| 12/29 | 407 | 411 | 405 | 405 | 0% | 116,500 | 241億5434万 | -2.64% | 226.81 | 4.8 |
| 12/28 | 412 | 413 | 405 | 405 | -1.7% | 62,800 | 241億5434万 | -3.11% | 226.81 | 4.8 |
| 12/27 | 399 | 413 | 395 | 412 | +5.1% | 187,300 | 245億7182万 | -1.67% | 230.73 | 4.88 |
| 12/26 | 396 | 400 | 391 | 392 | -1.26% | 365,600 | 233億7901万 | -6.44% | 219.53 | 4.64 |
| 12/25 | 401 | 404 | 397 | 397 | -1% | 260,500 | 236億7721万 | -5.48% | 222.33 | 4.7 |
| 12/22 | 403 | 406 | 401 | 401 | 0% | 140,800 | 239億1577万 | -4.75% | 224.57 | 4.75 |
| 12/21 | 401 | 405 | 397 | 401 | -0.25% | 260,300 | 239億1577万 | -4.98% | 224.57 | 4.75 |
| 12/20 | 409 | 410 | 402 | 402 | -1.47% | 166,500 | 239億7541万 | -4.74% | 225.13 | 4.76 |
| 12/19 | 420 | 420 | 408 | 408 | -1.45% | 206,900 | 243億3326万 | -3.55% | 228.49 | 4.83 |
| 12/18 | 422 | 425 | 412 | 414 | -1.19% | 188,900 | 246億9110万 | -2.82% | 231.85 | 4.9 |
| 12/15 | 415 | 420 | 411 | 419 | +0.96% | 262,700 | 249億8930万 | -2.1% | 234.65 | 4.96 |
| 12/14 | 411 | 415 | 409 | 415 | +1.22% | 257,600 | 247億5074万 | -3.49% | 232.41 | 4.91 |
| 12/13 | 410 | 411 | 403 | 410 | +0.74% | 376,600 | 244億5254万 | -4.87% | 229.61 | 4.85 |
| 12/12 | 412 | 415 | 406 | 407 | -0.49% | 295,200 | 242億7362万 | -5.79% | 227.93 | 4.82 |
| 12/11 | 410 | 413 | 407 | 409 | +0.49% | 210,900 | 243億9290万 | -5.54% | 229.05 | 4.84 |
| 12/08 | 417 | 420 | 405 | 407 | -2.16% | 277,800 | 242億7362万 | -6% | 227.93 | 4.82 |
| 12/07 | 413 | 421 | 413 | 416 | +0.73% | 195,400 | 248億1038万 | -4.15% | 232.97 | 4.93 |
| 12/06 | 425 | 429 | 409 | 413 | -4.4% | 394,900 | 246億3146万 | -4.62% | 231.29 | 4.89 |
| 12/05 | 436 | 436 | 423 | 432 | -1.59% | 315,700 | 257億6463万 | -0.23% | 241.94 | 5.12 |
| 12/04 | 456 | 457 | 434 | 439 | -2.23% | 358,000 | 261億8211万 | +1.86% | 245.86 | 5.2 |
| 12/01 | 460 | 474 | 445 | 449 | -3.65% | 646,100 | 267億7851万 | +4.91% | 251.46 | 5.32 |
| 11/30 | 449 | 478 | 439 | 466 | +7.37% | 1,203,700 | 277億9240万 | +9.65% | 260.98 | 5.52 |
| 11/29 | 426 | 435 | 426 | 434 | +2.36% | 121,400 | 258億8391万 | +2.84% | 243.06 | 5.14 |
| 11/28 | 435 | 435 | 424 | 424 | -1.4% | 190,400 | 252億8750万 | +0.95% | 237.46 | 5.02 |
| 11/27 | 450 | 452 | 430 | 430 | -5.7% | 496,900 | 256億4534万 | +2.87% | 240.82 | 5.09 |
| 11/24 | 423 | 464 | 419 | 456 | +7.55% | 992,000 | 271億9599万 | +9.62% | 255.38 | 5.4 |
| 11/22 | 422 | 430 | 421 | 424 | +1.19% | 230,900 | 252億8750万 | +2.66% | 237.46 | 5.02 |
| 11/21 | 420 | 426 | 415 | 419 | +0.24% | 145,700 | 249億8930万 | +1.95% | 234.65 | 4.96 |
| 11/20 | 417 | 422 | 414 | 418 | -0.48% | 132,400 | 249億2966万 | +2.2% | 234.09 | 4.95 |
| 11/17 | 415 | 421 | 414 | 420 | +1.2% | 192,200 | 250億4894万 | +2.94% | 235.22 | 4.97 |
| 11/16 | 400 | 415 | 399 | 415 | +3.23% | 170,200 | 247億5074万 | +2.22% | 232.41 | 4.91 |
| 11/15 | 412 | 420 | 392 | 402 | -4.29% | 586,300 | 239億7541万 | -0.74% | 225.13 | 4.76 |
| 11/14 | 432 | 440 | 413 | 420 | -12.5% | 872,800 | 250億4894万 | +3.7% | 235.22 | 4.97 |
| 11/13 | 478 | 496 | 476 | 480 | +1.91% | 655,600 | 286億2736万 | +18.81% | 268.82 | 5.68 |
| 11/10 | 471 | 472 | 464 | 471 | +1.73% | 259,700 | 280億9060万 | +17.46% | 263.78 | 5.58 |
| 11/09 | 460 | 477 | 456 | 463 | +1.09% | 742,100 | 276億1348万 | +16.04% | 259.3 | 5.48 |
| 11/08 | 505 | 506 | 451 | 458 | +6.26% | 2,117,000 | 273億1527万 | +15.37% | 256.5 | 5.42 |
| 11/07 | 428 | 433 | 425 | 431 | +1.17% | 263,900 | 257億498万 | +8.84% | 241.38 | 5.1 |
| 11/06 | 421 | 431 | 418 | 426 | +1.91% | 284,700 | 254億678万 | +7.3% | 238.58 | 5.04 |
| 11/02 | 426 | 428 | 416 | 418 | -0.48% | 309,400 | 249億2966万 | +5.29% | 234.09 | 4.95 |
| 11/01 | 415 | 426 | 411 | 420 | +3.7% | 610,600 | 250億4894万 | +5.53% | 235.22 | 4.97 |
