株価チャート
2017/10/02～2018/02/28
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 |
| 02/28 | 1,094 | 1,116 | 1,088 | 1,088 | -0.55% | 23,000 | 492億1817万 | -1.63% | 47.69 | 0.62 |
| 02/27 | 1,104 | 1,104 | 1,090 | 1,094 | -0.91% | 20,000 | 494億8960万 | -1.26% | 47.95 | 0.62 |
| 02/26 | 1,109 | 1,116 | 1,103 | 1,104 | -0.81% | 19,000 | 499億4197万 | -0.54% | 48.39 | 0.62 |
| 02/23 | 1,121 | 1,121 | 1,108 | 1,113 | -0.71% | 31,000 | 503億4911万 | +0.09% | 48.78 | 0.63 |
| 02/22 | 1,114 | 1,131 | 1,114 | 1,121 | +0.63% | 33,000 | 507億1100万 | +0.63% | 49.13 | 0.63 |
| 02/21 | 1,088 | 1,118 | 1,087 | 1,114 | +2.39% | 77,000 | 503億9434万 | -0.09% | 48.83 | 0.63 |
| 02/20 | 1,075 | 1,092 | 1,074 | 1,088 | +1.4% | 37,000 | 492億1817万 | -2.6% | 47.69 | 0.62 |
| 02/19 | 1,055 | 1,073 | 1,055 | 1,073 | +2% | 35,000 | 485億3961万 | -4.2% | 47.03 | 0.61 |
| 02/16 | 1,052 | 1,061 | 1,051 | 1,052 | -1.22% | 151,000 | 475億8963万 | -6.24% | 46.11 | 0.6 |
| 02/15 | 1,068 | 1,076 | 1,065 | 1,065 | -0.47% | 242,000 | 481億7772万 | -5.5% | 46.68 | 0.6 |
| 02/14 | 1,068 | 1,075 | 1,066 | 1,070 | -0.19% | 307,000 | 484億390万 | -5.31% | 46.9 | 0.61 |
| 02/13 | 1,081 | 1,082 | 1,072 | 1,072 | +0.37% | 76,000 | 484億9438万 | -5.47% | 46.99 | 0.61 |
| 02/09 | 1,074 | 1,074 | 1,064 | 1,068 | -1.2% | 87,000 | 483億1343万 | -6.15% | 46.81 | 0.6 |
| 02/08 | 1,079 | 1,094 | 1,079 | 1,081 | +0.19% | 42,000 | 489億151万 | -5.34% | 47.38 | 0.61 |
| 02/07 | 1,100 | 1,106 | 1,079 | 1,079 | -0.37% | 48,000 | 488億1104万 | -5.85% | 47.29 | 0.61 |
| 02/06 | 1,131 | 1,131 | 1,075 | 1,083 | -4.58% | 94,000 | 489億9199万 | -5.74% | 47.47 | 0.61 |
| 02/05 | 1,144 | 1,144 | 1,135 | 1,135 | -0.61% | 32,000 | 513億4433万 | -1.48% | 49.75 | 0.64 |
| 02/02 | 1,142 | 1,147 | 1,142 | 1,142 | -0.44% | 23,000 | 516億6099万 | -0.87% | 50.05 | 0.65 |
| 02/01 | 1,138 | 1,147 | 1,137 | 1,147 | +0.97% | 23,000 | 518億8717万 | -0.52% | 50.27 | 0.65 |
| 01/31 | 1,153 | 1,160 | 1,136 | 1,136 | -0.53% | 64,000 | 513億8956万 | -1.56% | 49.79 | 0.64 |
| 01/30 | 1,149 | 1,149 | 1,142 | 1,142 | -0.09% | 28,000 | 516億6099万 | -1.13% | 50.05 | 0.65 |
| 01/29 | 1,147 | 1,151 | 1,143 | 1,143 | -0.26% | 30,000 | 517億623万 | -1.12% | 50.1 | 0.65 |
| 01/26 | 1,143 | 1,151 | 1,141 | 1,146 | +0.35% | 25,000 | 518億4194万 | -0.95% | 50.23 | 0.65 |
| 01/25 | 1,150 | 1,150 | 1,141 | 1,142 | -0.7% | 32,000 | 516億6099万 | -1.38% | 50.05 | 0.65 |
| 01/24 | 1,146 | 1,150 | 1,146 | 1,150 | +0.26% | 11,000 | 520億2289万 | -0.78% | 50.41 | 0.65 |
| 01/23 | 1,150 | 1,154 | 1,147 | 1,147 | -0.09% | 17,000 | 518億8717万 | -1.04% | 50.27 | 0.65 |
| 01/22 | 1,151 | 1,154 | 1,144 | 1,148 | -0.52% | 36,000 | 519億3241万 | -0.86% | 50.32 | 0.65 |
| 01/19 | 1,151 | 1,159 | 1,151 | 1,154 | +0.26% | 24,000 | 522億384万 | -0.43% | 50.58 | 0.65 |
| 01/18 | 1,160 | 1,160 | 1,151 | 1,151 | -0.69% | 33,000 | 520億6812万 | -0.69% | 50.45 | 0.65 |
| 01/17 | 1,157 | 1,165 | 1,152 | 1,159 | +0.17% | 35,000 | 524億3002万 | -0.09% | 50.8 | 0.66 |
| 01/16 | 1,146 | 1,160 | 1,146 | 1,157 | +0.96% | 28,000 | 523億3955万 | -0.26% | 50.71 | 0.66 |
| 01/15 | 1,146 | 1,148 | 1,143 | 1,146 | 0% | 19,000 | 518億4194万 | -1.12% | 50.23 | 0.65 |
| 01/12 | 1,150 | 1,152 | 1,146 | 1,146 | -0.87% | 26,000 | 518億4194万 | -1.12% | 50.23 | 0.65 |
| 01/11 | 1,154 | 1,156 | 1,152 | 1,156 | 0% | 10,000 | 522億9431万 | -0.26% | 50.67 | 0.65 |
| 01/10 | 1,165 | 1,165 | 1,156 | 1,156 | -1.11% | 47,000 | 522億9431万 | -0.26% | 50.67 | 0.65 |
| 01/09 | 1,172 | 1,180 | 1,165 | 1,169 | -0.26% | 22,000 | 528億8240万 | +0.95% | 51.24 | 0.66 |
| 01/05 | 1,172 | 1,182 | 1,172 | 1,172 | 0% | 21,000 | 530億1811万 | +1.38% | 51.37 | 0.66 |
| 01/04 | 1,166 | 1,175 | 1,166 | 1,172 | +0.6% | 21,000 | 530億1811万 | +1.56% | 51.37 | 0.66 |
| 2017 |
| 12/29 | 1,158 | 1,167 | 1,157 | 1,165 | +0.69% | 20,000 | 527億145万 | +1.04% | 51.06 | 0.66 |
| 12/28 | 1,148 | 1,160 | 1,146 | 1,157 | +0.61% | 11,000 | 523億3955万 | +0.43% | 50.71 | 0.66 |
| 12/27 | 1,147 | 1,157 | 1,137 | 1,150 | -0.69% | 50,000 | 520億2289万 | 0% | 50.41 | 0.65 |
| 12/26 | 1,159 | 1,165 | 1,158 | 1,158 | +0.09% | 34,000 | 523億8478万 | +0.78% | 50.76 | 0.66 |
| 12/25 | 1,160 | 1,166 | 1,157 | 1,157 | -1.36% | 16,000 | 523億3955万 | +0.78% | 50.71 | 0.66 |
| 12/22 | 1,168 | 1,173 | 1,161 | 1,173 | +0.51% | 27,000 | 530億6334万 | +2.27% | 51.41 | 0.66 |
| 12/21 | 1,170 | 1,171 | 1,165 | 1,167 | -0.09% | 28,000 | 527億9192万 | +1.83% | 51.15 | 0.66 |
| 12/20 | 1,156 | 1,169 | 1,156 | 1,168 | +1.04% | 23,000 | 528億3716万 | +2.01% | 51.19 | 0.66 |
| 12/19 | 1,160 | 1,170 | 1,156 | 1,156 | -0.6% | 25,000 | 522億9431万 | +0.96% | 50.67 | 0.65 |
| 12/18 | 1,163 | 1,171 | 1,160 | 1,163 | -0.26% | 23,000 | 526億1097万 | +1.57% | 50.97 | 0.66 |
| 12/15 | 1,149 | 1,166 | 1,145 | 1,166 | +1.3% | 59,000 | 527億4668万 | +1.83% | 51.11 | 0.66 |
| 12/14 | 1,150 | 1,153 | 1,144 | 1,151 | +0.52% | 20,000 | 520億6812万 | +0.52% | 50.45 | 0.65 |
| 12/13 | 1,156 | 1,158 | 1,143 | 1,145 | -1.12% | 19,000 | 517億9670万 | 0% | 50.19 | 0.65 |
| 12/12 | 1,164 | 1,164 | 1,156 | 1,158 | -0.52% | 19,000 | 523億8478万 | +1.05% | 50.76 | 0.66 |
| 12/11 | 1,163 | 1,164 | 1,161 | 1,164 | +0.09% | 15,000 | 526億5621万 | +1.57% | 51.02 | 0.66 |
| 12/08 | 1,141 | 1,165 | 1,141 | 1,163 | 0% | 50,000 | 526億1097万 | +1.48% | 50.97 | 0.66 |
| 12/07 | 1,137 | 1,164 | 1,137 | 1,163 | +1.84% | 27,000 | 526億1097万 | +1.57% | 50.97 | 0.66 |
| 12/06 | 1,146 | 1,155 | 1,142 | 1,142 | -0.35% | 27,000 | 516億6099万 | -0.26% | 50.05 | 0.65 |
| 12/05 | 1,142 | 1,149 | 1,142 | 1,146 | +0.09% | 34,000 | 518億4194万 | +0.09% | 50.23 | 0.65 |
| 12/04 | 1,134 | 1,147 | 1,134 | 1,145 | +0.26% | 14,000 | 517億9670万 | -0.09% | 50.19 | 0.65 |
| 12/01 | 1,133 | 1,144 | 1,133 | 1,142 | +0.71% | 31,000 | 516億6099万 | -0.44% | 50.05 | 0.65 |
| 11/30 | 1,135 | 1,141 | 1,130 | 1,134 | +0.62% | 43,000 | 512億9909万 | -1.05% | 49.7 | 0.64 |
| 11/29 | 1,126 | 1,131 | 1,126 | 1,127 | +0.18% | 39,000 | 509億8243万 | -1.66% | 49.4 | 0.64 |
| 11/28 | 1,142 | 1,142 | 1,122 | 1,125 | -1.49% | 23,000 | 508億9195万 | -1.83% | 49.31 | 0.64 |
| 11/27 | 1,126 | 1,142 | 1,125 | 1,142 | +1.33% | 35,000 | 516億6099万 | -0.26% | 50.05 | 0.65 |
| 11/24 | 1,120 | 1,133 | 1,120 | 1,127 | +0.09% | 36,000 | 509億8243万 | -1.49% | 49.4 | 0.64 |
| 11/22 | 1,128 | 1,129 | 1,125 | 1,126 | -0.27% | 39,000 | 509億3719万 | -1.57% | 49.35 | 0.64 |
| 11/21 | 1,128 | 1,134 | 1,126 | 1,129 | +0.09% | 31,000 | 510億7290万 | -1.22% | 49.48 | 0.64 |
| 11/20 | 1,122 | 1,130 | 1,110 | 1,128 | +0.27% | 60,000 | 510億2767万 | -1.31% | 50.28 | 0.65 |
| 11/17 | 1,145 | 1,152 | 1,124 | 1,125 | -1.75% | 85,000 | 508億9195万 | -1.57% | 50.15 | 0.65 |
| 11/16 | 1,136 | 1,147 | 1,136 | 1,145 | +0.79% | 19,000 | 517億9670万 | +0.17% | 51.04 | 0.66 |
| 11/15 | 1,159 | 1,160 | 1,133 | 1,136 | -2.66% | 55,000 | 513億8956万 | -0.53% | 50.64 | 0.65 |
| 11/14 | 1,172 | 1,173 | 1,167 | 1,167 | -0.43% | 11,000 | 527億9192万 | +2.28% | 52.02 | 0.67 |
| 11/13 | 1,164 | 1,172 | 1,159 | 1,172 | +0.43% | 31,000 | 530億1811万 | +2.9% | 52.24 | 0.67 |
| 11/10 | 1,151 | 1,169 | 1,150 | 1,167 | +0.6% | 22,000 | 527億9192万 | +2.64% | 52.02 | 0.67 |
| 11/09 | 1,157 | 1,170 | 1,157 | 1,160 | +0.35% | 32,000 | 524億7526万 | +2.2% | 51.71 | 0.67 |
| 11/08 | 1,157 | 1,157 | 1,154 | 1,156 | +0.09% | 16,000 | 522億9431万 | +1.94% | 51.53 | 0.67 |
| 11/07 | 1,152 | 1,157 | 1,152 | 1,155 | -0.17% | 21,000 | 522億4907万 | +1.94% | 51.48 | 0.66 |
| 11/06 | 1,155 | 1,160 | 1,151 | 1,157 | -0.77% | 32,000 | 523億3955万 | +2.12% | 51.57 | 0.67 |
| 11/02 | 1,150 | 1,167 | 1,146 | 1,166 | +1.39% | 50,000 | 527億4668万 | +2.82% | 51.97 | 0.67 |
| 11/01 | 1,150 | 1,150 | 1,145 | 1,150 | 0% | 21,000 | 520億2289万 | +1.5% | 51.26 | 0.66 |
| 10/31 | 1,155 | 1,155 | 1,144 | 1,150 | -0.69% | 39,000 | 520億2289万 | +1.5% | 51.26 | 0.66 |
| 10/30 | 1,158 | 1,160 | 1,148 | 1,158 | -0.52% | 80,000 | 523億8478万 | +2.21% | 51.62 | 0.67 |
| 10/27 | 1,154 | 1,164 | 1,150 | 1,164 | +0.78% | 28,000 | 526億5621万 | +2.74% | 51.89 | 0.67 |
| 10/26 | 1,123 | 1,155 | 1,123 | 1,155 | +1.76% | 54,000 | 522億4907万 | +1.85% | 51.48 | 0.66 |
| 10/25 | 1,127 | 1,138 | 1,127 | 1,135 | +0.35% | 20,000 | 513億4433万 | 0% | 50.59 | 0.65 |
| 10/24 | 1,118 | 1,131 | 1,118 | 1,131 | +1.53% | 33,000 | 511億6338万 | -0.53% | 50.41 | 0.65 |
| 10/23 | 1,110 | 1,115 | 1,110 | 1,114 | +0.36% | 22,000 | 503億9434万 | -2.28% | 49.66 | 0.64 |
| 10/20 | 1,116 | 1,116 | 1,101 | 1,110 | -0.89% | 49,000 | 502億1339万 | -2.8% | 49.48 | 0.64 |
| 10/19 | 1,115 | 1,121 | 1,115 | 1,120 | +0.45% | 34,000 | 506億6577万 | -2.18% | 49.92 | 0.64 |
| 10/18 | 1,118 | 1,119 | 1,114 | 1,115 | -0.36% | 15,000 | 504億3958万 | -2.79% | 49.7 | 0.64 |
| 10/17 | 1,116 | 1,119 | 1,113 | 1,119 | -0.09% | 27,000 | 506億2053万 | -2.61% | 49.88 | 0.64 |
| 10/16 | 1,119 | 1,125 | 1,119 | 1,120 | -0.09% | 22,000 | 506億6577万 | -2.69% | 49.92 | 0.64 |
| 10/13 | 1,117 | 1,132 | 1,117 | 1,121 | -0.36% | 45,000 | 507億1100万 | -2.86% | 49.97 | 0.65 |
| 10/12 | 1,129 | 1,129 | 1,124 | 1,125 | +0.36% | 10,000 | 508億9195万 | -2.68% | 50.15 | 0.65 |
| 10/11 | 1,127 | 1,127 | 1,119 | 1,121 | +0.09% | 29,000 | 507億1100万 | -3.11% | 49.97 | 0.65 |
| 10/10 | 1,107 | 1,120 | 1,107 | 1,120 | +1.17% | 38,000 | 506億6577万 | -3.36% | 49.92 | 0.64 |
| 10/06 | 1,106 | 1,111 | 1,104 | 1,107 | -1.25% | 42,000 | 500億7768万 | -4.73% | 49.34 | 0.64 |
| 10/05 | 1,123 | 1,123 | 1,120 | 1,121 | -0.09% | 10,000 | 507億1100万 | -3.78% | 49.97 | 0.65 |
| 10/04 | 1,128 | 1,130 | 1,118 | 1,122 | -0.8% | 40,000 | 507億5624万 | -3.94% | 50.01 | 0.65 |
| 10/03 | 1,130 | 1,131 | 1,120 | 1,131 | -0.26% | 39,000 | 511億6338万 | -3.33% | 50.41 | 0.65 |
| 10/02 | 1,170 | 1,174 | 1,130 | 1,134 | -2.41% | 111,000 | 512億9909万 | -3.24% | 50.55 | 0.65 |
