株価チャート
2017/10/30～2018/03/30
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 | 1,250 | 1,265 | 1,240 | 1,265 | +1.2% | 5,700 | 259億5680万 | -0.78% | 8.19 | 0.54 |
| 03/29 | 1,291 | 1,291 | 1,250 | 1,250 | -1.57% | 4,400 | 256億4901万 | -2.04% | 8.09 | 0.53 |
| 03/28 | 1,298 | 1,298 | 1,250 | 1,270 | -2.31% | 8,600 | 260億5939万 | -0.7% | 8.22 | 0.54 |
| 03/27 | 1,298 | 1,300 | 1,298 | 1,300 | +4% | 4,600 | 266億7497万 | +1.48% | 8.42 | 0.55 |
| 03/26 | 1,268 | 1,268 | 1,250 | 1,250 | -1.57% | 4,700 | 256億4901万 | -2.34% | 8.09 | 0.53 |
| 03/23 | 1,280 | 1,280 | 1,260 | 1,270 | -0.78% | 5,300 | 260億5939万 | -0.86% | 8.22 | 0.54 |
| 03/22 | 1,281 | 1,281 | 1,280 | 1,280 | +0.23% | 1,100 | 262億6459万 | -0.08% | 8.29 | 0.54 |
| 03/19 | 1,312 | 1,312 | 1,273 | 1,277 | -0.39% | 3,300 | 262億303万 | -0.31% | 8.27 | 0.54 |
| 03/16 | 1,300 | 1,300 | 1,282 | 1,282 | -1.38% | 1,800 | 263億562万 | 0% | 8.3 | 0.54 |
| 03/15 | 1,300 | 1,300 | 1,282 | 1,300 | +0.78% | 2,500 | 266億7497万 | +1.4% | 8.42 | 0.55 |
| 03/14 | 1,310 | 1,310 | 1,280 | 1,290 | +0.78% | 10,200 | 264億6978万 | +0.7% | 8.35 | 0.55 |
| 03/13 | 1,280 | 1,280 | 1,280 | 1,280 | 0% | 2,300 | 262億6459万 | -0.23% | 8.29 | 0.54 |
| 03/12 | 1,335 | 1,335 | 1,280 | 1,280 | -0.08% | 4,400 | 262億6459万 | -0.54% | 8.29 | 0.54 |
| 03/09 | 1,281 | 1,281 | 1,281 | 1,281 | +0.87% | 100 | 262億8511万 | -0.77% | 8.29 | 0.54 |
| 03/08 | 1,270 | 1,270 | 1,270 | 1,270 | +1.03% | 300 | 260億5939万 | -2.01% | 8.22 | 0.54 |
| 03/06 | 1,257 | 1,257 | 1,257 | 1,257 | -0.48% | 300 | 257億9264万 | -3.38% | 8.14 | 0.53 |
| 03/05 | 1,293 | 1,293 | 1,263 | 1,263 | 0% | 900 | 259億1576万 | -3.14% | 8.18 | 0.54 |
| 03/02 | 1,305 | 1,305 | 1,260 | 1,263 | -0.94% | 2,000 | 259億1576万 | -3.29% | 8.18 | 0.54 |
| 03/01 | 1,310 | 1,310 | 1,275 | 1,275 | -2.67% | 2,100 | 261億6199万 | -2.52% | 8.26 | 0.54 |
| 02/28 | 1,350 | 1,350 | 1,290 | 1,310 | +0.77% | 25,900 | 268億8016万 | +0.08% | 8.48 | 0.56 |
| 02/27 | 1,280 | 1,300 | 1,278 | 1,300 | +2.2% | 11,000 | 266億7497万 | -0.61% | 8.42 | 0.55 |
| 02/26 | 1,263 | 1,272 | 1,263 | 1,272 | +0.95% | 400 | 261億43万 | -2.75% | 8.24 | 0.54 |
| 02/23 | 1,280 | 1,280 | 1,250 | 1,260 | -1.56% | 4,800 | 258億5420万 | -3.74% | 8.16 | 0.54 |
| 02/22 | 1,280 | 1,280 | 1,250 | 1,280 | +2.4% | 6,900 | 262億6459万 | -2.22% | 8.29 | 0.54 |
| 02/21 | 1,255 | 1,280 | 1,250 | 1,250 | -2.72% | 6,400 | 256億4901万 | -4.51% | 8.09 | 0.53 |
| 02/20 | 1,271 | 1,285 | 1,271 | 1,285 | -2.65% | 1,200 | 263億6718万 | -2.06% | 8.32 | 0.55 |
| 02/19 | 1,350 | 1,350 | 1,290 | 1,320 | -1.12% | 3,200 | 270億8535万 | +0.61% | 8.55 | 0.56 |
| 02/16 | 1,335 | 1,335 | 1,335 | 1,335 | +4.71% | 2,100 | 273億9314万 | +1.75% | 8.64 | 0.57 |
| 02/15 | 1,288 | 1,288 | 1,275 | 1,275 | +0.87% | 3,500 | 261億6199万 | -2.67% | 8.26 | 0.54 |
| 02/14 | 1,285 | 1,285 | 1,264 | 1,264 | -1.63% | 12,500 | 259億3628万 | -3.59% | 8.18 | 0.54 |
| 02/13 | 1,289 | 1,289 | 1,251 | 1,285 | +0.78% | 20,900 | 263億6718万 | -2.06% | 8.32 | 0.55 |
| 02/09 | 1,275 | 1,276 | 1,273 | 1,275 | -1.92% | 600 | 261億6199万 | -2.82% | 8.26 | 0.54 |
| 02/08 | 1,275 | 1,300 | 1,272 | 1,300 | +1.72% | 1,100 | 266億7497万 | -0.91% | 8.42 | 0.55 |
| 02/07 | 1,300 | 1,300 | 1,278 | 1,278 | +0.24% | 14,800 | 262億2355万 | -2.52% | 8.28 | 0.54 |
| 02/06 | 1,320 | 1,320 | 1,275 | 1,275 | -5.56% | 4,100 | 261億6199万 | -2.75% | 8.26 | 0.54 |
| 02/05 | 1,353 | 1,370 | 1,320 | 1,350 | -0.74% | 2,200 | 277億93万 | +3.13% | 8.74 | 0.57 |
| 02/02 | 1,390 | 1,390 | 1,340 | 1,360 | -2.72% | 6,800 | 279億612万 | +4.29% | 8.81 | 0.58 |
| 02/01 | 1,420 | 1,444 | 1,330 | 1,398 | +0.58% | 3,400 | 286億8585万 | +7.62% | 9.05 | 0.59 |
| 01/31 | 1,350 | 1,390 | 1,310 | 1,390 | -0.43% | 6,500 | 285億2170万 | +7.67% | 9 | 0.59 |
| 01/30 | 1,360 | 1,500 | 1,320 | 1,396 | +4.96% | 27,200 | 286億4481万 | +8.81% | 9.04 | 0.59 |
| 01/29 | 1,349 | 1,349 | 1,300 | 1,330 | 0% | 10,300 | 272億9055万 | +4.15% | 8.61 | 0.57 |
| 01/26 | 1,300 | 1,330 | 1,300 | 1,330 | +2.31% | 10,500 | 272億9055万 | +4.56% | 8.61 | 0.57 |
| 01/25 | 1,287 | 1,320 | 1,287 | 1,300 | 0% | 8,300 | 266億7497万 | +2.6% | 8.42 | 0.55 |
| 01/24 | 1,280 | 1,300 | 1,280 | 1,300 | 0% | 9,500 | 266億7497万 | +2.93% | 8.42 | 0.55 |
| 01/23 | 1,281 | 1,300 | 1,281 | 1,300 | 0% | 6,200 | 266億7497万 | +3.26% | 8.42 | 0.55 |
| 01/22 | 1,280 | 1,300 | 1,275 | 1,300 | +1.56% | 2,200 | 266億7497万 | +3.59% | 8.42 | 0.55 |
| 01/19 | 1,280 | 1,300 | 1,280 | 1,280 | 0% | 3,100 | 262億6459万 | +2.32% | 8.29 | 0.54 |
| 01/18 | 1,280 | 1,300 | 1,280 | 1,280 | 0% | 5,100 | 262億6459万 | +2.65% | 8.29 | 0.54 |
| 01/17 | 1,335 | 1,335 | 1,280 | 1,280 | -1.92% | 11,100 | 262億6459万 | +3.06% | 8.29 | 0.54 |
| 01/16 | 1,310 | 1,310 | 1,280 | 1,305 | +0.38% | 6,800 | 267億7757万 | +5.5% | 8.45 | 0.55 |
| 01/15 | 1,315 | 1,315 | 1,300 | 1,300 | -0.76% | 2,600 | 266億7497万 | +5.61% | 8.42 | 0.55 |
| 01/12 | 1,310 | 1,310 | 1,300 | 1,310 | +1.16% | 3,700 | 268億8016万 | +6.94% | 8.48 | 0.56 |
| 01/11 | 1,300 | 1,300 | 1,291 | 1,295 | +0.7% | 3,300 | 265億7237万 | +6.23% | 8.39 | 0.55 |
| 01/10 | 1,315 | 1,315 | 1,286 | 1,286 | -1.08% | 3,200 | 263億8770万 | +6.11% | 8.33 | 0.55 |
| 01/09 | 1,299 | 1,300 | 1,285 | 1,300 | +1.25% | 6,000 | 266億7497万 | +7.79% | 8.42 | 0.55 |
| 01/05 | 1,296 | 1,296 | 1,274 | 1,284 | 0% | 2,200 | 263億4666万 | +7.09% | 8.31 | 0.55 |
| 01/04 | 1,287 | 1,287 | 1,272 | 1,284 | +0.94% | 2,100 | 263億4666万 | +7.72% | 8.31 | 0.55 |
| 2017 |
| 12/29 | 1,245 | 1,272 | 1,230 | 1,272 | +0.95% | 2,900 | 261億43万 | +7.25% | 8.24 | 0.54 |
| 12/28 | 1,249 | 1,260 | 1,246 | 1,260 | +1.69% | 18,400 | 258億5420万 | +6.78% | 8.16 | 0.54 |
| 12/27 | 1,236 | 1,250 | 1,233 | 1,239 | +1.06% | 9,800 | 254億2330万 | +5.45% | 8.02 | 0.53 |
| 12/26 | 1,232 | 1,233 | 1,226 | 1,226 | +0.49% | 2,900 | 251億5655万 | +4.79% | 7.94 | 0.52 |
| 12/25 | 1,216 | 1,227 | 1,204 | 1,220 | +1.33% | 2,800 | 250億3343万 | +4.63% | 7.9 | 0.52 |
| 12/22 | 1,207 | 1,207 | 1,203 | 1,204 | +0.08% | 2,500 | 247億513万 | +3.44% | 7.8 | 0.51 |
| 12/21 | 1,201 | 1,206 | 1,201 | 1,203 | -1.88% | 2,400 | 246億8461万 | +3.53% | 7.79 | 0.51 |
| 12/20 | 1,226 | 1,226 | 1,200 | 1,226 | +1.32% | 3,100 | 251億5655万 | +5.87% | 7.94 | 0.52 |
| 12/19 | 1,220 | 1,220 | 1,210 | 1,210 | +0.83% | 3,000 | 248億2824万 | +4.67% | 7.84 | 0.51 |
| 12/18 | 1,220 | 1,220 | 1,200 | 1,200 | -0.83% | 2,800 | 246億2305万 | +3.99% | 7.77 | 0.51 |
| 12/15 | 1,210 | 1,210 | 1,200 | 1,210 | +0.83% | 3,000 | 248億2824万 | +4.94% | 7.84 | 0.51 |
| 12/14 | 1,210 | 1,210 | 1,197 | 1,200 | 0% | 3,500 | 246億2305万 | +4.08% | 7.77 | 0.51 |
| 12/13 | 1,223 | 1,228 | 1,200 | 1,200 | +0.42% | 29,200 | 246億2305万 | +4.08% | 7.77 | 0.51 |
| 12/12 | 1,180 | 1,197 | 1,180 | 1,195 | +1.7% | 17,700 | 245億2045万 | +3.73% | 7.74 | 0.51 |
| 12/11 | 1,180 | 1,180 | 1,175 | 1,175 | +1.73% | 6,500 | 241億1007万 | +1.91% | 7.61 | 0.5 |
| 12/08 | 1,155 | 1,155 | 1,152 | 1,155 | -1.7% | 3,100 | 236億9968万 | -0.09% | 7.48 | 0.49 |
| 12/07 | 1,184 | 1,200 | 1,150 | 1,175 | +1.73% | 3,500 | 241億1007万 | +1.38% | 7.61 | 0.5 |
| 12/06 | 1,141 | 1,155 | 1,141 | 1,155 | +0.43% | 5,900 | 236億9968万 | -0.6% | 7.48 | 0.49 |
| 12/05 | 1,130 | 1,150 | 1,130 | 1,150 | +0.09% | 9,300 | 235億9709万 | -1.29% | 7.45 | 0.49 |
| 12/04 | 1,140 | 1,149 | 1,125 | 1,149 | +1.68% | 4,300 | 235億7657万 | -1.63% | 7.44 | 0.49 |
| 12/01 | 1,125 | 1,130 | 1,125 | 1,130 | +0.44% | 6,100 | 231億8670万 | -3.5% | 7.32 | 0.48 |
| 11/30 | 1,125 | 1,148 | 1,125 | 1,125 | 0% | 4,800 | 230億8411万 | -4.26% | 7.28 | 0.48 |
| 11/29 | 1,148 | 1,148 | 1,125 | 1,125 | +0.63% | 11,100 | 230億8411万 | -4.66% | 7.28 | 0.48 |
| 11/28 | 1,139 | 1,139 | 1,118 | 1,118 | -0.71% | 11,800 | 229億4047万 | -5.57% | 7.24 | 0.47 |
| 11/27 | 1,128 | 1,130 | 1,126 | 1,126 | 0% | 15,300 | 231億463万 | -5.3% | 7.29 | 0.48 |
| 11/24 | 1,125 | 1,126 | 1,125 | 1,126 | -0.09% | 2,400 | 231億463万 | -5.7% | 7.29 | 0.48 |
| 11/22 | 1,125 | 1,127 | 1,125 | 1,127 | -0.27% | 3,800 | 231億2515万 | -5.93% | 7.3 | 0.48 |
| 11/21 | 1,125 | 1,130 | 1,125 | 1,130 | +0.18% | 4,700 | 231億8670万 | -6.07% | 7.32 | 0.48 |
| 11/20 | 1,148 | 1,148 | 1,127 | 1,128 | -1.91% | 1,000 | 231億4567万 | -6.62% | 7.3 | 0.48 |
| 11/17 | 1,150 | 1,150 | 1,140 | 1,150 | 0% | 2,400 | 235億9709万 | -5.19% | 7.45 | 0.49 |
| 11/16 | 1,150 | 1,150 | 1,128 | 1,150 | +2.22% | 2,000 | 235億9709万 | -5.51% | 7.45 | 0.49 |
| 11/15 | 1,160 | 1,160 | 1,122 | 1,125 | -3.43% | 5,200 | 230億8411万 | -7.86% | 7.28 | 0.48 |
| 11/14 | 1,178 | 1,178 | 1,165 | 1,165 | -0.17% | 3,400 | 239億488万 | -4.98% | 7.54 | 0.49 |
| 11/13 | 1,178 | 1,178 | 1,167 | 1,167 | -1.19% | 2,500 | 239億4592万 | -5.04% | 7.56 | 0.5 |
| 11/10 | 1,190 | 1,190 | 1,180 | 1,181 | -1.58% | 5,800 | 242億3318万 | -4.14% | 7.65 | 0.5 |
| 11/09 | 1,190 | 1,200 | 1,190 | 1,200 | +1.18% | 6,200 | 246億2305万 | -2.83% | 7.77 | 0.51 |
| 11/08 | 1,190 | 1,200 | 1,186 | 1,186 | -0.67% | 3,300 | 243億3578万 | -4.12% | 7.68 | 0.5 |
| 11/07 | 1,220 | 1,220 | 1,194 | 1,194 | -2.53% | 7,400 | 244億9993万 | -3.63% | 7.73 | 0.51 |
| 11/06 | 1,225 | 1,225 | 1,218 | 1,225 | -0.41% | 2,000 | 251億3603万 | -1.29% | 7.93 | 0.52 |
| 11/02 | 1,235 | 1,235 | 1,214 | 1,230 | -0.81% | 7,900 | 252億3863万 | -1.05% | 7.96 | 0.52 |
| 11/01 | 1,240 | 1,240 | 1,233 | 1,240 | 0% | 3,800 | 254億4382万 | -0.32% | 8.03 | 0.53 |
| 10/31 | 1,240 | 1,240 | 1,228 | 1,240 | +0.98% | 2,700 | 254億4382万 | -0.4% | 8.03 | 0.53 |
| 10/30 | 1,240 | 1,240 | 1,228 | 1,228 | -0.97% | 5,800 | 251億9759万 | -1.37% | 7.95 | 0.52 |
