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 | 800 | 813 | 787 | 804 | +0.63% | 15,900 | 547億8239万 | +3.47% | 18.7 | 0.7 |
| 03/29 | 792 | 800 | 780 | 799 | +2.04% | 15,000 | 544億4170万 | +3.1% | 18.58 | 0.7 |
| 03/28 | 788 | 788 | 774 | 783 | -3.93% | 22,200 | 533億5151万 | +1.16% | 18.21 | 0.68 |
| 03/27 | 780 | 815 | 780 | 815 | +4.35% | 51,600 | 555億3190万 | +5.43% | 18.96 | 0.71 |
| 03/26 | 770 | 783 | 761 | 781 | +1.83% | 46,500 | 532億1523万 | +1.3% | 18.16 | 0.68 |
| 03/23 | 788 | 792 | 763 | 767 | -4.24% | 41,600 | 522億6131万 | -0.39% | 17.84 | 0.67 |
| 03/22 | 806 | 806 | 794 | 801 | -0.37% | 26,200 | 545億7798万 | +4.3% | 18.63 | 0.7 |
| 03/20 | 775 | 806 | 772 | 804 | +2.42% | 22,400 | 547億8239万 | +5.1% | 18.7 | 0.7 |
| 03/19 | 806 | 806 | 778 | 785 | -2.97% | 37,100 | 534億8778万 | +2.88% | 18.26 | 0.69 |
| 03/16 | 784 | 822 | 783 | 809 | +3.85% | 45,300 | 551億2308万 | +6.31% | 18.82 | 0.71 |
| 03/15 | 781 | 788 | 773 | 779 | -0.89% | 19,500 | 530億7896万 | +2.64% | 18.12 | 0.68 |
| 03/14 | 780 | 786 | 772 | 786 | +0.77% | 15,800 | 535億5592万 | +3.69% | 18.28 | 0.69 |
| 03/13 | 770 | 783 | 763 | 780 | +0.52% | 28,800 | 531億4710万 | +2.9% | 18.14 | 0.68 |
| 03/12 | 756 | 778 | 755 | 776 | +2.92% | 29,900 | 528億7455万 | +2.11% | 18.05 | 0.68 |
| 03/09 | 752 | 763 | 746 | 754 | +1.75% | 33,100 | 513億7553万 | -1.05% | 17.54 | 0.66 |
| 03/08 | 753 | 758 | 738 | 741 | -1.59% | 13,100 | 504億8974万 | -3.26% | 17.23 | 0.65 |
| 03/07 | 753 | 762 | 749 | 753 | -0.4% | 24,900 | 513億739万 | -1.95% | 17.51 | 0.66 |
| 03/06 | 750 | 757 | 750 | 756 | +0.93% | 19,000 | 515億1180万 | -2.07% | 17.58 | 0.66 |
| 03/05 | 746 | 752 | 738 | 749 | +0.94% | 23,600 | 510億3484万 | -3.35% | 17.42 | 0.65 |
| 03/02 | 750 | 750 | 735 | 742 | -1.98% | 29,300 | 505億5788万 | -4.75% | 17.26 | 0.65 |
| 03/01 | 765 | 765 | 753 | 757 | -2.07% | 17,300 | 515億7994万 | -3.32% | 17.61 | 0.66 |
| 02/28 | 780 | 780 | 768 | 773 | -1.28% | 31,800 | 526億7013万 | -1.9% | 17.98 | 0.68 |
| 02/27 | 777 | 783 | 773 | 783 | +0.77% | 29,500 | 533億5151万 | -1.01% | 18.21 | 0.68 |
| 02/26 | 789 | 789 | 771 | 777 | +0.13% | 25,000 | 529億4268万 | -2.14% | 18.07 | 0.68 |
| 02/23 | 757 | 777 | 757 | 776 | +2.78% | 15,800 | 528億7455万 | -2.76% | 18.05 | 0.68 |
| 02/22 | 760 | 760 | 752 | 755 | -1.95% | 12,400 | 514億4366万 | -5.74% | 17.56 | 0.66 |
| 02/21 | 768 | 774 | 765 | 770 | +0.52% | 22,500 | 524億6572万 | -4.35% | 17.91 | 0.67 |
| 02/20 | 756 | 767 | 756 | 766 | +0.39% | 11,400 | 521億9317万 | -5.32% | 17.82 | 0.67 |
| 02/19 | 743 | 763 | 743 | 763 | +3.53% | 14,300 | 519億8876万 | -6.27% | 17.75 | 0.67 |
| 02/16 | 737 | 744 | 732 | 737 | +1.52% | 22,800 | 502億1719万 | -10.01% | 17.14 | 0.64 |
| 02/15 | 732 | 733 | 724 | 726 | -0.55% | 20,900 | 494億6768万 | -12.11% | 16.89 | 0.63 |
| 02/14 | 742 | 747 | 728 | 730 | -1.62% | 32,000 | 497億4023万 | -12.36% | 16.98 | 0.64 |
| 02/13 | 744 | 762 | 740 | 742 | +0.41% | 44,600 | 505億5788万 | -11.67% | 17.26 | 0.65 |
| 02/09 | 735 | 750 | 728 | 739 | -2.76% | 43,900 | 503億5347万 | -12.75% | 17.19 | 0.65 |
| 02/08 | 771 | 776 | 760 | 760 | -0.39% | 31,200 | 517億8435万 | -10.9% | 17.68 | 0.66 |
| 02/07 | 786 | 810 | 763 | 763 | -2.93% | 80,600 | 519億8876万 | -11.07% | 17.75 | 0.67 |
| 02/06 | 800 | 805 | 768 | 786 | -5.53% | 78,800 | 535億5592万 | -8.92% | 18.28 | 0.69 |
| 02/05 | 807 | 841 | 805 | 832 | +0.6% | 51,300 | 566億9024万 | -4.04% | 19.35 | 0.73 |
| 02/02 | 833 | 840 | 826 | 827 | -1.78% | 18,700 | 563億4955万 | -4.72% | 19.23 | 0.72 |
| 02/01 | 815 | 845 | 815 | 842 | +4.73% | 25,900 | 573億7161万 | -3.22% | 19.58 | 0.74 |
| 01/31 | 839 | 842 | 804 | 804 | -3.94% | 40,000 | 547億8239万 | -7.69% | 18.7 | 0.7 |
| 01/30 | 852 | 852 | 837 | 837 | -1.3% | 27,100 | 570億3092万 | -4.12% | 19.47 | 0.73 |
| 01/29 | 860 | 862 | 848 | 848 | +0.12% | 32,500 | 577億8043万 | -2.97% | 19.72 | 0.74 |
| 01/26 | 847 | 858 | 847 | 847 | +0.12% | 20,800 | 577億1229万 | -2.98% | 19.7 | 0.74 |
| 01/25 | 858 | 858 | 843 | 846 | -1.51% | 24,700 | 576億4416万 | -3.09% | 19.68 | 0.74 |
| 01/24 | 850 | 864 | 847 | 859 | -0.35% | 21,200 | 585億2994万 | -1.49% | 19.98 | 0.75 |
| 01/23 | 869 | 871 | 861 | 862 | +0.12% | 13,300 | 587億3435万 | -1.03% | 20.05 | 0.75 |
| 01/22 | 859 | 863 | 858 | 861 | -0.12% | 8,300 | 586億6622万 | -0.92% | 20.03 | 0.75 |
| 01/19 | 868 | 873 | 860 | 862 | -0.23% | 10,300 | 587億3435万 | -0.58% | 20.05 | 0.75 |
| 01/18 | 865 | 874 | 863 | 864 | +0.82% | 32,500 | 588億7063万 | -0.12% | 20.1 | 0.75 |
| 01/17 | 868 | 874 | 856 | 857 | -1.15% | 31,500 | 583億9367万 | -0.7% | 19.93 | 0.75 |
| 01/16 | 886 | 892 | 863 | 867 | -2.25% | 17,600 | 590億7504万 | +0.7% | 20.16 | 0.76 |
| 01/15 | 900 | 907 | 887 | 887 | -0.45% | 23,900 | 604億3779万 | +3.38% | 20.63 | 0.77 |
| 01/12 | 900 | 904 | 890 | 891 | -1.44% | 24,300 | 607億1034万 | +4.21% | 20.72 | 0.78 |
| 01/11 | 901 | 910 | 901 | 904 | -0.77% | 22,500 | 615億9612万 | +6.1% | 21.03 | 0.79 |
| 01/10 | 913 | 917 | 909 | 911 | -0.11% | 14,700 | 620億7308万 | +7.3% | 21.19 | 0.8 |
| 01/09 | 920 | 920 | 905 | 912 | +0.44% | 33,000 | 621億4122万 | +7.8% | 21.21 | 0.8 |
| 01/05 | 900 | 915 | 899 | 908 | +1.23% | 48,100 | 618億6867万 | +7.84% | 21.12 | 0.79 |
| 01/04 | 898 | 900 | 885 | 897 | +1.24% | 19,700 | 611億1916万 | +6.91% | 20.86 | 0.78 |
| 2017 |
| 12/29 | 883 | 887 | 880 | 886 | +0.34% | 5,500 | 603億6965万 | +5.98% | 20.61 | 0.77 |
| 12/28 | 871 | 886 | 871 | 883 | +1.03% | 15,200 | 601億6524万 | +5.88% | 20.54 | 0.77 |
| 12/27 | 868 | 879 | 867 | 874 | +0.58% | 17,100 | 595億5200万 | +5.17% | 20.33 | 0.76 |
| 12/26 | 880 | 880 | 866 | 869 | -0.69% | 17,200 | 592億1132万 | +4.83% | 20.21 | 0.76 |
| 12/25 | 873 | 877 | 868 | 875 | +0.69% | 23,400 | 596億2014万 | +5.8% | 20.35 | 0.76 |
| 12/22 | 855 | 877 | 855 | 869 | +1.52% | 45,600 | 592億1132万 | +5.46% | 20.21 | 0.76 |
| 12/21 | 844 | 859 | 844 | 856 | +0.94% | 26,900 | 583億2553万 | +4.14% | 19.91 | 0.75 |
| 12/20 | 840 | 850 | 840 | 848 | +0.71% | 13,600 | 577億8043万 | +3.41% | 19.72 | 0.74 |
| 12/19 | 844 | 854 | 840 | 842 | -0.12% | 20,100 | 573億7161万 | +2.81% | 19.58 | 0.74 |
| 12/18 | 828 | 854 | 826 | 843 | +2.43% | 36,500 | 574億3975万 | +2.68% | 19.61 | 0.74 |
| 12/15 | 820 | 828 | 817 | 823 | -0.12% | 20,300 | 560億7700万 | +0.37% | 19.14 | 0.72 |
| 12/14 | 820 | 826 | 816 | 824 | +1.1% | 28,300 | 561億4514万 | +0.37% | 19.16 | 0.72 |
| 12/13 | 821 | 828 | 810 | 815 | -0.37% | 25,000 | 555億3190万 | -0.85% | 18.96 | 0.71 |
| 12/12 | 808 | 820 | 808 | 818 | +1.11% | 12,300 | 557億3631万 | -0.61% | 19.03 | 0.71 |
| 12/11 | 811 | 814 | 805 | 809 | +0.25% | 23,700 | 551億2308万 | -1.82% | 18.82 | 0.71 |
| 12/08 | 791 | 812 | 791 | 807 | +0.12% | 45,300 | 549億8680万 | -2.18% | 18.77 | 0.7 |
| 12/07 | 795 | 818 | 795 | 806 | +1.51% | 32,600 | 549億1867万 | -2.42% | 18.75 | 0.7 |
| 12/06 | 808 | 815 | 794 | 794 | -2.22% | 40,300 | 541億102万 | -3.99% | 18.47 | 0.69 |
| 12/05 | 814 | 817 | 811 | 812 | -1.1% | 22,500 | 553億2749万 | -1.93% | 18.89 | 0.71 |
| 12/04 | 830 | 836 | 818 | 821 | -0.48% | 25,300 | 559億4072万 | -0.85% | 19.09 | 0.72 |
| 12/01 | 827 | 829 | 821 | 825 | +0.36% | 15,600 | 562億1327万 | -0.36% | 19.19 | 0.72 |
| 11/30 | 823 | 830 | 815 | 822 | 0% | 25,600 | 560億886万 | -0.72% | 19.12 | 0.72 |
| 11/29 | 832 | 836 | 805 | 822 | -0.12% | 27,000 | 560億886万 | -0.72% | 19.12 | 0.72 |
| 11/28 | 826 | 840 | 819 | 823 | -0.6% | 17,800 | 560億7700万 | -0.6% | 19.14 | 0.72 |
| 11/27 | 840 | 840 | 822 | 828 | -0.72% | 20,100 | 564億1769万 | 0% | 19.26 | 0.72 |
| 11/24 | 833 | 838 | 825 | 834 | +0.72% | 25,900 | 568億2651万 | +0.72% | 19.4 | 0.73 |
| 11/22 | 820 | 830 | 818 | 828 | +0.98% | 21,300 | 564億1769万 | 0% | 19.26 | 0.72 |
| 11/21 | 808 | 830 | 808 | 820 | +1.23% | 21,300 | 558億7259万 | -1.09% | 19.07 | 0.72 |
| 11/20 | 798 | 814 | 798 | 810 | +0.62% | 11,200 | 551億9121万 | -2.41% | 18.84 | 0.71 |
| 11/17 | 811 | 820 | 801 | 805 | -0.74% | 32,400 | 548億5053万 | -3.25% | 18.72 | 0.7 |
| 11/16 | 811 | 819 | 809 | 811 | +0.37% | 19,300 | 552億5935万 | -2.64% | 18.86 | 0.71 |
| 11/15 | 822 | 830 | 803 | 808 | -3.12% | 25,500 | 550億5494万 | -3.12% | 18.79 | 0.71 |
| 11/14 | 866 | 866 | 831 | 834 | -4.47% | 22,700 | 568億2651万 | -0.12% | 19.4 | 0.73 |
| 11/13 | 841 | 877 | 829 | 873 | +3.93% | 56,000 | 594億8386万 | +4.68% | 20.3 | 0.76 |
| 11/10 | 831 | 841 | 828 | 840 | +0.24% | 24,100 | 572億3533万 | +0.96% | 19.54 | 0.73 |
| 11/09 | 850 | 857 | 820 | 838 | -0.95% | 43,400 | 570億9906万 | +0.84% | 19.49 | 0.73 |
| 11/08 | 838 | 849 | 831 | 846 | +0.36% | 25,600 | 576億4416万 | +1.81% | 19.68 | 0.74 |
| 11/07 | 831 | 850 | 825 | 843 | +0.96% | 48,200 | 574億3975万 | +1.57% | 19.61 | 0.74 |
| 11/06 | 838 | 842 | 828 | 835 | -0.71% | 18,800 | 568億9465万 | +0.6% | 19.42 | 0.73 |
| 11/02 | 828 | 844 | 818 | 841 | +1.33% | 25,100 | 573億347万 | +1.2% | 19.56 | 0.73 |
| 11/01 | 828 | 834 | 820 | 830 | +0.36% | 30,900 | 565億5396万 | -0.12% | 19.3 | 0.72 |
