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 | 1,020 | 1,026 | 1,001 | 1,006 | -0.4% | 1,574,000 | 6489億9984万 | -2.99% | 11.92 | 0.6 |
| 03/29 | 1,009 | 1,021 | 1,000 | 1,010 | +0.9% | 2,038,000 | 6515億8035万 | -2.88% | 11.96 | 0.61 |
| 03/28 | 989 | 1,001 | 984 | 1,001 | -0.79% | 2,060,000 | 6457億7419万 | -4.12% | 11.86 | 0.6 |
| 03/27 | 990 | 1,010 | 986 | 1,009 | +2.96% | 4,135,000 | 6509億3523万 | -3.72% | 11.95 | 0.6 |
| 03/26 | 969 | 980 | 967 | 980 | -0.31% | 2,517,000 | 6322億2648万 | -6.93% | 11.61 | 0.59 |
| 03/23 | 992 | 1,006 | 979 | 983 | -4.56% | 3,270,000 | 6341億6187万 | -7% | 11.64 | 0.59 |
| 03/22 | 1,015 | 1,033 | 1,008 | 1,030 | +0.88% | 1,610,000 | 6644億8294万 | -3.01% | 12.2 | 0.62 |
| 03/20 | 1,010 | 1,024 | 1,010 | 1,021 | +0.39% | 1,801,000 | 6586億7677万 | -3.95% | 12.09 | 0.61 |
| 03/19 | 1,014 | 1,025 | 1,010 | 1,017 | -0.29% | 1,362,000 | 6560億9626万 | -4.51% | 12.05 | 0.61 |
| 03/16 | 1,034 | 1,034 | 1,018 | 1,020 | -1.26% | 2,946,000 | 6580億3165万 | -4.49% | 12.08 | 0.61 |
| 03/15 | 1,039 | 1,042 | 1,023 | 1,033 | -0.48% | 1,918,000 | 6664億1832万 | -3.73% | 12.24 | 0.62 |
| 03/14 | 1,028 | 1,045 | 1,027 | 1,038 | -0.95% | 1,876,000 | 6696億4397万 | -3.53% | 12.3 | 0.62 |
| 03/13 | 1,033 | 1,048 | 1,029 | 1,048 | -0.47% | 2,343,000 | 6760億9526万 | -2.96% | 12.41 | 0.63 |
| 03/12 | 1,043 | 1,055 | 1,042 | 1,053 | +2.43% | 2,030,000 | 6793億2090万 | -3.04% | 12.47 | 0.63 |
| 03/09 | 1,047 | 1,058 | 1,024 | 1,028 | -1.53% | 3,598,000 | 6631億9268万 | -5.95% | 12.18 | 0.62 |
| 03/08 | 1,047 | 1,057 | 1,037 | 1,044 | +1.26% | 3,428,000 | 6735億1474万 | -5.09% | 12.37 | 0.63 |
| 03/07 | 1,037 | 1,047 | 1,029 | 1,031 | -1.62% | 3,015,000 | 6651億2807万 | -6.7% | 12.21 | 0.62 |
| 03/06 | 1,039 | 1,061 | 1,039 | 1,048 | +2.34% | 3,749,000 | 6760億9526万 | -5.59% | 12.41 | 0.63 |
| 03/05 | 1,010 | 1,029 | 1,003 | 1,024 | -0.49% | 2,269,000 | 6606億1216万 | -8.24% | 12.13 | 0.61 |
| 03/02 | 1,026 | 1,035 | 1,022 | 1,029 | -2.09% | 2,203,000 | 6638億3781万 | -8.29% | 12.19 | 0.62 |
| 03/01 | 1,057 | 1,069 | 1,045 | 1,051 | -3.31% | 2,424,000 | 6780億3065万 | -6.83% | 12.45 | 0.63 |
| 02/28 | 1,107 | 1,107 | 1,086 | 1,087 | -2.42% | 2,093,000 | 7012億5529万 | -4.14% | 12.88 | 0.65 |
| 02/27 | 1,126 | 1,127 | 1,110 | 1,114 | 0% | 1,222,000 | 7186億7378万 | -2.19% | 13.2 | 0.67 |
| 02/26 | 1,115 | 1,120 | 1,107 | 1,114 | +1.18% | 1,123,000 | 7186億7378万 | -2.45% | 13.2 | 0.67 |
| 02/23 | 1,090 | 1,102 | 1,087 | 1,101 | +0.73% | 873,000 | 7102億8710万 | -3.76% | 13.04 | 0.66 |
| 02/22 | 1,088 | 1,097 | 1,084 | 1,093 | -0.09% | 998,000 | 7051億2607万 | -4.71% | 12.95 | 0.65 |
| 02/21 | 1,105 | 1,107 | 1,093 | 1,094 | -1.08% | 1,549,000 | 7057億7120万 | -5.03% | 12.96 | 0.66 |
| 02/20 | 1,114 | 1,119 | 1,093 | 1,106 | -2.04% | 1,884,000 | 7135億1275万 | -4.33% | 13.1 | 0.66 |
| 02/19 | 1,116 | 1,134 | 1,112 | 1,129 | +2.73% | 1,664,000 | 7283億5071万 | -2.84% | 13.37 | 0.68 |
| 02/16 | 1,090 | 1,108 | 1,084 | 1,099 | +1.2% | 1,232,000 | 7089億9684万 | -5.67% | 13.02 | 0.66 |
| 02/15 | 1,094 | 1,107 | 1,084 | 1,086 | +1.31% | 1,667,000 | 7006億1016万 | -7.26% | 12.86 | 0.65 |
| 02/14 | 1,083 | 1,084 | 1,061 | 1,072 | -0.28% | 1,498,000 | 6915億7836万 | -8.92% | 12.7 | 0.64 |
| 02/13 | 1,110 | 1,112 | 1,073 | 1,075 | -1.56% | 2,222,000 | 6935億1374万 | -9.13% | 12.73 | 0.64 |
| 02/09 | 1,097 | 1,098 | 1,076 | 1,092 | -3.11% | 2,806,000 | 7044億8094万 | -8.16% | 12.94 | 0.65 |
| 02/08 | 1,123 | 1,134 | 1,111 | 1,127 | +0.27% | 1,728,000 | 7270億6046万 | -5.61% | 13.35 | 0.68 |
| 02/07 | 1,152 | 1,186 | 1,121 | 1,124 | -0.35% | 2,782,000 | 7251億2507万 | -5.94% | 13.31 | 0.67 |
| 02/06 | 1,136 | 1,147 | 1,099 | 1,128 | -5.69% | 4,077,000 | 7277億558万 | -5.76% | 13.36 | 0.68 |
| 02/05 | 1,208 | 1,213 | 1,191 | 1,196 | -2.37% | 2,716,000 | 7715億7436万 | -0.17% | 14.17 | 0.72 |
| 02/02 | 1,215 | 1,227 | 1,197 | 1,225 | +0.57% | 2,881,000 | 7902億8310万 | +2.34% | 14.51 | 0.73 |
| 02/01 | 1,179 | 1,222 | 1,172 | 1,218 | +4.91% | 3,075,000 | 7857億6720万 | +2.01% | 14.43 | 0.73 |
| 01/31 | 1,170 | 1,181 | 1,160 | 1,161 | -0.6% | 2,137,000 | 7489億9484万 | -2.68% | 13.75 | 0.7 |
| 01/30 | 1,177 | 1,182 | 1,163 | 1,168 | -0.76% | 1,729,000 | 7535億1075万 | -2.18% | 13.84 | 0.7 |
| 01/29 | 1,159 | 1,190 | 1,154 | 1,177 | +0.09% | 1,821,000 | 7593億1691万 | -1.51% | 13.94 | 0.71 |
| 01/26 | 1,181 | 1,185 | 1,174 | 1,176 | -1.09% | 1,948,000 | 7586億7178万 | -1.59% | 13.93 | 0.7 |
| 01/25 | 1,193 | 1,197 | 1,180 | 1,189 | -1.33% | 1,749,000 | 7670億5846万 | -0.59% | 14.08 | 0.71 |
| 01/24 | 1,206 | 1,206 | 1,197 | 1,205 | -0.41% | 1,480,000 | 7773億8052万 | +0.92% | 14.27 | 0.72 |
| 01/23 | 1,185 | 1,211 | 1,183 | 1,210 | +2.54% | 1,852,000 | 7806億617万 | +1.51% | 14.33 | 0.73 |
| 01/22 | 1,182 | 1,184 | 1,174 | 1,180 | +0.51% | 2,024,000 | 7612億5230万 | -0.92% | 13.98 | 0.71 |
| 01/19 | 1,183 | 1,186 | 1,170 | 1,174 | -0.17% | 1,870,000 | 7573億8152万 | -1.26% | 13.91 | 0.7 |
| 01/18 | 1,219 | 1,221 | 1,175 | 1,176 | -2.24% | 3,675,000 | 7586億7178万 | -0.93% | 13.93 | 0.7 |
| 01/17 | 1,195 | 1,208 | 1,192 | 1,203 | -0.99% | 2,733,000 | 7760億9027万 | +1.6% | 14.25 | 0.72 |
| 01/16 | 1,224 | 1,225 | 1,211 | 1,215 | -1.62% | 2,013,000 | 7838億3181万 | +2.97% | 14.39 | 0.73 |
| 01/15 | 1,219 | 1,236 | 1,219 | 1,235 | +1.31% | 1,545,000 | 7967億3440万 | +5.11% | 14.63 | 0.74 |
| 01/12 | 1,232 | 1,244 | 1,214 | 1,219 | -1.14% | 2,511,000 | 7864億1233万 | +4.19% | 14.44 | 0.73 |
| 01/11 | 1,226 | 1,242 | 1,218 | 1,233 | -0.32% | 1,942,000 | 7954億4414万 | +5.75% | 14.61 | 0.74 |
| 01/10 | 1,228 | 1,252 | 1,227 | 1,237 | 0% | 2,692,000 | 7980億2465万 | +6.55% | 14.65 | 0.74 |
| 01/09 | 1,240 | 1,246 | 1,231 | 1,237 | +0.9% | 1,783,000 | 7980億2465万 | +7.01% | 14.65 | 0.74 |
| 01/05 | 1,223 | 1,227 | 1,208 | 1,226 | +1.49% | 1,688,000 | 7909億2823万 | +6.7% | 14.52 | 0.73 |
| 01/04 | 1,185 | 1,208 | 1,178 | 1,208 | +3.78% | 2,248,000 | 7793億1591万 | +5.87% | 14.31 | 0.72 |
| 2017 |
| 12/29 | 1,157 | 1,174 | 1,157 | 1,164 | +0.87% | 1,141,000 | 7509億3023万 | +2.65% | 13.79 | 0.7 |
| 12/28 | 1,170 | 1,170 | 1,153 | 1,154 | -1.2% | 704,000 | 7444億7894万 | +2.21% | 13.67 | 0.69 |
| 12/27 | 1,172 | 1,177 | 1,166 | 1,168 | +0.17% | 853,000 | 7535億1075万 | +3.82% | 13.84 | 0.7 |
| 12/26 | 1,160 | 1,174 | 1,160 | 1,166 | +0.26% | 1,432,000 | 7522億2049万 | +4.11% | 13.81 | 0.7 |
| 12/25 | 1,182 | 1,187 | 1,162 | 1,163 | -2.19% | 1,345,000 | 7502億8510万 | +4.3% | 13.78 | 0.7 |
| 12/22 | 1,176 | 1,203 | 1,176 | 1,189 | +0.17% | 1,816,000 | 7670億5846万 | +7.12% | 14.08 | 0.71 |
| 12/21 | 1,192 | 1,201 | 1,182 | 1,187 | -0.75% | 2,136,000 | 7657億6820万 | +7.52% | 14.06 | 0.71 |
| 12/20 | 1,177 | 1,208 | 1,177 | 1,196 | +1.61% | 2,595,000 | 7715億7436万 | +8.93% | 14.17 | 0.72 |
| 12/19 | 1,167 | 1,179 | 1,160 | 1,177 | -0.08% | 2,262,000 | 7593億1691万 | +7.78% | 13.94 | 0.71 |
| 12/18 | 1,161 | 1,185 | 1,161 | 1,178 | +2.88% | 1,988,000 | 7599億6204万 | +8.37% | 13.95 | 0.71 |
| 12/15 | 1,156 | 1,157 | 1,139 | 1,145 | -1.21% | 1,978,000 | 7386億7278万 | +5.82% | 13.56 | 0.69 |
| 12/14 | 1,156 | 1,165 | 1,146 | 1,159 | -1.28% | 1,859,000 | 7477億459万 | +7.41% | 13.73 | 0.69 |
| 12/13 | 1,158 | 1,180 | 1,157 | 1,174 | +2.35% | 2,284,000 | 7573億8152万 | +9.21% | 13.91 | 0.7 |
| 12/12 | 1,124 | 1,157 | 1,123 | 1,147 | +2.59% | 2,073,000 | 7399億6304万 | +7% | 13.59 | 0.69 |
| 12/11 | 1,105 | 1,120 | 1,104 | 1,118 | +1.18% | 1,703,000 | 7212億5429万 | +4.49% | 13.24 | 0.67 |
| 12/08 | 1,075 | 1,108 | 1,075 | 1,105 | +1.1% | 2,740,000 | 7128億6762万 | +3.37% | 13.09 | 0.66 |
| 12/07 | 1,101 | 1,106 | 1,089 | 1,093 | -0.27% | 1,813,000 | 7051億2607万 | +2.25% | 12.95 | 0.65 |
| 12/06 | 1,106 | 1,113 | 1,093 | 1,096 | -2.06% | 2,211,000 | 7070億6145万 | +2.53% | 12.98 | 0.66 |
| 12/05 | 1,112 | 1,123 | 1,107 | 1,119 | +0.63% | 1,548,000 | 7218億9942万 | +4.68% | 13.26 | 0.67 |
| 12/04 | 1,124 | 1,125 | 1,109 | 1,112 | -0.36% | 1,474,000 | 7173億8352万 | +4.02% | 13.17 | 0.67 |
| 12/01 | 1,128 | 1,128 | 1,108 | 1,116 | +0.72% | 2,412,000 | 7199億6404万 | +4.59% | 13.22 | 0.67 |
| 11/30 | 1,083 | 1,114 | 1,083 | 1,108 | +4.92% | 5,988,000 | 7148億300万 | +3.94% | 13.13 | 0.66 |
| 11/29 | 1,047 | 1,063 | 1,041 | 1,056 | +2.23% | 2,007,000 | 6812億5629万 | -0.75% | 12.51 | 0.63 |
| 11/28 | 1,033 | 1,039 | 1,027 | 1,033 | -0.19% | 892,000 | 6664億1832万 | -2.91% | 12.24 | 0.62 |
| 11/27 | 1,036 | 1,045 | 1,032 | 1,035 | -0.19% | 1,062,000 | 6677億858万 | -2.82% | 12.26 | 0.62 |
| 11/24 | 1,034 | 1,040 | 1,030 | 1,037 | -0.86% | 1,199,000 | 6689億9884万 | -2.72% | 12.28 | 0.62 |
| 11/22 | 1,040 | 1,050 | 1,033 | 1,046 | +0.19% | 1,545,000 | 6748億500万 | -1.97% | 12.39 | 0.63 |
| 11/21 | 1,039 | 1,052 | 1,034 | 1,044 | +1.06% | 1,758,000 | 6735億1474万 | -2.25% | 12.37 | 0.63 |
| 11/20 | 1,035 | 1,039 | 1,028 | 1,033 | -1.43% | 1,781,000 | 6664億1832万 | -3.37% | 12.24 | 0.62 |
| 11/17 | 1,056 | 1,057 | 1,042 | 1,048 | +1.06% | 2,096,000 | 6760億9526万 | -1.96% | 12.41 | 0.63 |
| 11/16 | 1,028 | 1,044 | 1,024 | 1,037 | +0.58% | 1,589,000 | 6689億9884万 | -2.9% | 12.28 | 0.62 |
| 11/15 | 1,038 | 1,039 | 1,021 | 1,031 | -2% | 2,250,000 | 6651億2807万 | -3.55% | 12.21 | 0.62 |
| 11/14 | 1,047 | 1,057 | 1,044 | 1,052 | +0.29% | 1,986,000 | 6786億7578万 | -1.59% | 12.46 | 0.63 |
| 11/13 | 1,053 | 1,057 | 1,047 | 1,049 | -0.94% | 1,457,000 | 6767億4039万 | -1.78% | 12.43 | 0.63 |
| 11/10 | 1,065 | 1,072 | 1,056 | 1,059 | -1.4% | 1,768,000 | 6831億9168万 | -0.75% | 12.54 | 0.63 |
| 11/09 | 1,062 | 1,089 | 1,062 | 1,074 | +0.85% | 3,330,000 | 6928億6862万 | +0.85% | 12.72 | 0.64 |
| 11/08 | 1,083 | 1,089 | 1,061 | 1,065 | -2.92% | 3,763,000 | 6870億6245万 | +0.19% | 12.62 | 0.64 |
| 11/07 | 1,084 | 1,099 | 1,082 | 1,097 | +0.83% | 2,190,000 | 7077億658万 | +3.39% | 13 | 0.66 |
| 11/06 | 1,106 | 1,107 | 1,082 | 1,088 | -1.36% | 2,068,000 | 7019億42万 | +2.84% | 12.89 | 0.65 |
| 11/02 | 1,097 | 1,107 | 1,092 | 1,103 | +1.01% | 2,001,000 | 7115億7736万 | +4.55% | 13.07 | 0.66 |
| 11/01 | 1,098 | 1,098 | 1,084 | 1,092 | -0.46% | 1,855,000 | 7044億8094万 | +3.9% | 12.94 | 0.65 |
