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 | 255 | 264 | 255 | 264 | +3.94% | 107,100 | 54億498万 | 0% | 140.37 | 2.67 |
| 03/29 | 260 | 260 | 251 | 254 | -0.78% | 144,100 | 52億25万 | -3.79% | 135.05 | 2.57 |
| 03/28 | 254 | 264 | 254 | 256 | -0.39% | 136,700 | 52億4120万 | -3.03% | 136.11 | 2.59 |
| 03/27 | 247 | 258 | 247 | 257 | +4.9% | 121,600 | 52億6167万 | -3.02% | 136.65 | 2.6 |
| 03/26 | 250 | 250 | 230 | 245 | -3.54% | 455,900 | 50億1599万 | -7.55% | 130.27 | 2.48 |
| 03/23 | 258 | 265 | 250 | 254 | -5.58% | 296,900 | 52億25万 | -4.15% | 135.05 | 2.57 |
| 03/22 | 269 | 273 | 268 | 269 | -1.82% | 70,600 | 55億735万 | +1.89% | 143.03 | 2.72 |
| 03/20 | 270 | 274 | 264 | 274 | +0.74% | 126,100 | 56億972万 | +4.98% | 145.68 | 2.77 |
| 03/19 | 278 | 278 | 265 | 272 | -2.16% | 172,700 | 55億6877万 | +5.02% | 144.62 | 2.75 |
| 03/16 | 279 | 280 | 273 | 278 | +0.36% | 168,700 | 56億9161万 | +8.17% | 147.81 | 2.81 |
| 03/15 | 274 | 277 | 267 | 277 | +0.73% | 211,000 | 56億7114万 | +8.63% | 147.28 | 2.8 |
| 03/14 | 276 | 276 | 270 | 275 | -0.36% | 293,300 | 56億3019万 | +8.7% | 146.22 | 2.78 |
| 03/13 | 271 | 278 | 269 | 276 | +1.85% | 328,600 | 56億5066万 | +10.4% | 146.75 | 2.79 |
| 03/12 | 270 | 273 | 266 | 271 | +0.37% | 245,000 | 55億4830万 | +8.84% | 144.09 | 2.74 |
| 03/09 | 266 | 270 | 261 | 270 | +2.27% | 280,200 | 55億2782万 | +8.87% | 143.56 | 2.73 |
| 03/08 | 256 | 268 | 253 | 264 | +4.35% | 182,100 | 54億498万 | +6.45% | 140.37 | 2.67 |
| 03/07 | 250 | 255 | 245 | 253 | -0.39% | 168,100 | 51億7978万 | +2.43% | 134.52 | 2.56 |
| 03/06 | 249 | 257 | 247 | 254 | +3.25% | 232,300 | 52億25万 | +2.83% | 135.05 | 2.57 |
| 03/05 | 263 | 263 | 243 | 246 | -6.46% | 286,500 | 50億3646万 | -0.4% | 130.8 | 2.49 |
| 03/02 | 259 | 264 | 255 | 263 | -0.75% | 139,400 | 53億8451万 | +6.05% | 139.84 | 2.66 |
| 03/01 | 269 | 269 | 262 | 265 | +0.38% | 117,800 | 54億2546万 | +6.85% | 140.9 | 2.68 |
| 02/28 | 266 | 267 | 260 | 264 | -1.12% | 163,700 | 54億498万 | +6.88% | 140.37 | 2.67 |
| 02/27 | 264 | 269 | 256 | 267 | +2.3% | 269,600 | 54億6640万 | +8.1% | 141.96 | 2.7 |
| 02/26 | 263 | 266 | 260 | 261 | -0.76% | 262,500 | 53億4356万 | +5.67% | 138.77 | 2.64 |
| 02/23 | 264 | 267 | 261 | 263 | -1.13% | 144,300 | 53億8451万 | +6.48% | 139.84 | 2.66 |
| 02/22 | 264 | 269 | 261 | 266 | -0.37% | 169,400 | 54億4593万 | +7.69% | 141.43 | 2.69 |
| 02/21 | 261 | 270 | 261 | 267 | +1.14% | 273,200 | 54億6640万 | +8.54% | 141.96 | 2.7 |
| 02/20 | 265 | 269 | 261 | 264 | +1.15% | 301,100 | 54億498万 | +7.32% | 140.37 | 2.67 |
| 02/19 | 248 | 265 | 247 | 261 | +6.97% | 776,100 | 53億4356万 | +5.67% | 138.77 | 2.64 |
| 02/16 | 230 | 245 | 227 | 244 | +7.49% | 511,900 | 49億9551万 | -1.21% | 129.73 | 2.47 |
| 02/15 | 210 | 233 | 210 | 227 | +6.57% | 608,700 | 46億4747万 | -8.47% | 120.7 | 2.29 |
| 02/14 | 223 | 227 | 205 | 213 | -3.18% | 582,700 | 43億6084万 | -14.46% | 113.25 | 2.15 |
| 02/13 | 225 | 225 | 218 | 220 | 0% | 160,600 | 45億415万 | -12% | 116.97 | 2.22 |
| 02/09 | 205 | 220 | 204 | 220 | -0.9% | 320,300 | 45億415万 | -12.35% | 116.97 | 2.22 |
| 02/08 | 225 | 243 | 216 | 222 | +2.3% | 1,182,600 | 45億4510万 | -11.9% | 118.04 | 2.24 |
| 02/07 | 239 | 243 | 216 | 217 | +0.93% | 562,000 | 44億4273万 | -14.57% | 115.38 | 2.19 |
| 02/06 | 236 | 243 | 187 | 215 | -14.68% | 1,001,400 | 44億178万 | -16.02% | 114.31 | 2.17 |
| 02/05 | 236 | 253 | 235 | 252 | 0% | 428,600 | 51億5930万 | -2.33% | 133.99 | 2.55 |
| 02/02 | 274 | 277 | 252 | 252 | -2.33% | 1,403,700 | 51億5930万 | -3.45% | 133.99 | 2.55 |
| 02/01 | 246 | 259 | 244 | 258 | +4.03% | 360,300 | 52億8214万 | -1.53% | 137.18 | 2.61 |
| 01/31 | 241 | 253 | 233 | 248 | +0.4% | 319,000 | 50億7741万 | -6.06% | 131.86 | 2.51 |
| 01/30 | 256 | 257 | 245 | 247 | -3.89% | 364,700 | 50億5693万 | -7.14% | 131.33 | 2.5 |
| 01/29 | 263 | 263 | 254 | 257 | -0.77% | 176,400 | 52億6167万 | -4.1% | 136.65 | 2.6 |
| 01/26 | 262 | 263 | 258 | 259 | -0.38% | 159,300 | 53億262万 | -4.07% | 137.71 | 2.62 |
| 01/25 | 260 | 265 | 260 | 260 | -1.14% | 166,000 | 53億2309万 | -4.41% | 138.24 | 2.63 |
| 01/24 | 265 | 266 | 258 | 263 | 0% | 292,200 | 53億8451万 | -3.66% | 139.84 | 2.66 |
| 01/23 | 261 | 266 | 261 | 263 | +1.15% | 222,000 | 53億8451万 | -4.01% | 139.84 | 2.66 |
| 01/22 | 258 | 263 | 254 | 260 | +1.56% | 297,700 | 53億2309万 | -5.8% | 138.24 | 2.63 |
| 01/19 | 256 | 260 | 254 | 256 | -0.78% | 137,700 | 52億4120万 | -7.58% | 136.11 | 2.59 |
| 01/18 | 256 | 264 | 256 | 258 | +0.78% | 296,700 | 52億8214万 | -7.53% | 137.18 | 2.61 |
| 01/17 | 269 | 269 | 255 | 256 | -4.48% | 495,800 | 52億4120万 | -8.24% | 136.11 | 2.59 |
| 01/16 | 270 | 274 | 266 | 268 | -0.74% | 362,500 | 54億8688万 | -4.29% | 142.49 | 2.71 |
| 01/15 | 263 | 274 | 263 | 270 | +2.66% | 717,200 | 55億2782万 | -3.57% | 143.56 | 2.73 |
| 01/12 | 264 | 266 | 260 | 263 | -1.13% | 407,200 | 53億8451万 | -6.07% | 139.84 | 2.66 |
| 01/11 | 252 | 268 | 251 | 266 | +5.56% | 734,200 | 54億4593万 | -5.34% | 141.43 | 2.69 |
| 01/10 | 253 | 257 | 251 | 252 | 0% | 347,800 | 51億5930万 | -10.32% | 133.99 | 2.55 |
| 01/09 | 247 | 258 | 247 | 252 | +1.2% | 452,200 | 51億5930万 | -10.95% | 133.99 | 2.55 |
| 01/05 | 243 | 252 | 242 | 249 | +0.81% | 463,500 | 50億9788万 | -12.32% | 132.39 | 2.52 |
| 01/04 | 255 | 255 | 247 | 247 | -1.2% | 458,900 | 50億5693万 | -13.64% | 131.33 | 2.5 |
| 2017 |
| 12/29 | 258 | 262 | 247 | 250 | -6.72% | 1,351,600 | 51億1836万 | -13.19% | 132.92 | 2.53 |
| 12/28 | 280 | 286 | 267 | 268 | -6.94% | 1,536,100 | 54億8688万 | -7.59% | 142.49 | 2.71 |
| 12/27 | 304 | 304 | 281 | 288 | -5.88% | 2,047,300 | 58億9635万 | -1.37% | 153.13 | 2.91 |
| 12/26 | 302 | 312 | 299 | 306 | +3.38% | 1,009,900 | 62億6487万 | +4.79% | 162.7 | 3.09 |
| 12/25 | 298 | 302 | 291 | 296 | -2.63% | 681,400 | 60億6013万 | +1.37% | 157.38 | 2.99 |
| 12/22 | 296 | 304 | 290 | 304 | +3.4% | 402,400 | 62億2392万 | +4.11% | 161.64 | 3.07 |
| 12/21 | 298 | 301 | 290 | 294 | -1.34% | 434,900 | 60億1919万 | +0.68% | 156.32 | 2.97 |
| 12/20 | 304 | 307 | 297 | 298 | -3.25% | 402,700 | 61億108万 | +2.41% | 158.45 | 3.01 |
| 12/19 | 296 | 313 | 293 | 308 | +1.99% | 844,800 | 63億581万 | +5.84% | 163.76 | 3.11 |
| 12/18 | 288 | 302 | 277 | 302 | +4.86% | 879,400 | 61億8297万 | +3.42% | 160.57 | 3.05 |
| 12/15 | 291 | 295 | 283 | 288 | -1.37% | 772,000 | 58億9635万 | -1.03% | 153.13 | 2.91 |
| 12/14 | 296 | 306 | 292 | 292 | -1.68% | 879,500 | 59億7824万 | +0.34% | 155.26 | 2.95 |
| 12/13 | 293 | 301 | 287 | 297 | +2.77% | 1,192,400 | 60億8061万 | +2.06% | 157.91 | 3 |
| 12/12 | 310 | 313 | 288 | 289 | -4.62% | 3,737,500 | 59億1682万 | -1.03% | 153.66 | 2.92 |
| 12/11 | 350 | 355 | 295 | 303 | +10.18% | 12,034,800 | 62億345万 | +3.77% | 161.1 | 3.06 |
| 12/08 | 285 | 286 | 274 | 275 | -2.14% | 293,400 | 56億3019万 | -5.82% | 146.22 | 2.78 |
| 12/07 | 273 | 295 | 269 | 281 | +5.64% | 424,800 | 57億5303万 | -4.42% | 149.41 | 2.84 |
| 12/06 | 266 | 275 | 260 | 266 | -1.85% | 220,000 | 54億4593万 | -10.14% | 141.43 | 2.69 |
| 12/05 | 276 | 279 | 259 | 271 | -2.87% | 365,800 | 55億4830万 | -9.36% | 144.09 | 2.74 |
| 12/04 | 278 | 291 | 278 | 279 | -0.36% | 120,400 | 57億1208万 | -7.31% | 148.34 | 2.82 |
| 12/01 | 282 | 288 | 276 | 280 | -1.41% | 172,600 | 57億3256万 | -6.98% | 148.88 | 2.83 |
| 11/30 | 293 | 296 | 281 | 284 | -3.73% | 193,700 | 58億1445万 | -5.96% | 151 | 2.87 |
| 11/29 | 300 | 300 | 294 | 295 | -1.34% | 85,700 | 60億3966万 | -2.64% | 156.85 | 2.98 |
| 11/28 | 297 | 300 | 291 | 299 | +1.01% | 153,000 | 61億2155万 | -1.97% | 158.98 | 3.02 |
| 11/27 | 297 | 303 | 296 | 296 | -1.66% | 191,200 | 60億6013万 | -2.95% | 157.38 | 2.99 |
| 11/24 | 300 | 308 | 292 | 301 | -0.99% | 300,300 | 61億6250万 | -1.63% | 160.04 | 3.04 |
| 11/22 | 303 | 315 | 303 | 304 | +1% | 307,500 | 62億2392万 | -0.98% | 161.64 | 3.07 |
| 11/21 | 300 | 302 | 291 | 301 | +0.67% | 201,500 | 61億6250万 | -1.95% | 160.04 | 3.04 |
| 11/20 | 300 | 308 | 294 | 299 | -0.99% | 274,800 | 61億2155万 | -2.61% | 158.98 | 3.02 |
| 11/17 | 297 | 308 | 294 | 302 | +3.42% | 317,000 | 61億8297万 | -1.63% | 160.57 | 3.05 |
| 11/16 | 275 | 295 | 275 | 292 | +2.82% | 191,100 | 59億7824万 | -4.89% | 155.26 | 2.95 |
| 11/15 | 298 | 302 | 280 | 284 | -4.38% | 310,800 | 58億1445万 | -6.89% | 151 | 2.87 |
| 11/14 | 296 | 315 | 294 | 297 | -4.81% | 319,900 | 60億8061万 | -2.3% | 157.91 | 3 |
| 11/13 | 296 | 314 | 296 | 312 | +6.12% | 428,700 | 63億8771万 | +3.65% | 165.89 | 3.15 |
| 11/10 | 250 | 300 | 250 | 294 | +2.44% | 660,500 | 60億1919万 | -1.01% | 156.32 | 2.97 |
| 11/09 | 298 | 303 | 287 | 287 | -3.69% | 232,700 | 58億7587万 | -2.38% | 152.6 | 2.9 |
| 11/08 | 300 | 304 | 298 | 298 | -1.32% | 103,700 | 61億108万 | +2.76% | 158.45 | 3.01 |
| 11/07 | 309 | 310 | 297 | 302 | +0.33% | 308,800 | 61億8297万 | +5.59% | 160.57 | 3.05 |
| 11/06 | 307 | 311 | 300 | 301 | +0.67% | 417,600 | 61億6250万 | +7.12% | 160.04 | 3.04 |
| 11/02 | 332 | 332 | 298 | 299 | -9.12% | 864,600 | 61億2155万 | +7.94% | 158.98 | 3.02 |
| 11/01 | 335 | 335 | 325 | 329 | -1.79% | 274,700 | 67億3576万 | +20.51% | 174.93 | 3.32 |
