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 | 634 | 635 | 620 | 624 | -0.48% | 1,308,200 | 5590億51万 | -4.15% | 8.74 | 0.79 |
| 03/29 | 633 | 640 | 621 | 627 | +0.16% | 1,134,100 | 5616億8801万 | -3.98% | 8.78 | 0.79 |
| 03/28 | 616 | 626 | 614 | 626 | -0.63% | 1,520,800 | 5607億9218万 | -4.43% | 8.76 | 0.79 |
| 03/27 | 613 | 630 | 612 | 630 | +3.79% | 2,775,100 | 5643億7552万 | -4.11% | 8.82 | 0.79 |
| 03/26 | 604 | 608 | 598 | 607 | -0.49% | 2,084,200 | 5437億7133万 | -7.89% | 8.5 | 0.77 |
| 03/23 | 620 | 623 | 608 | 610 | -5.13% | 1,914,600 | 5464億5883万 | -7.72% | 8.54 | 0.77 |
| 03/22 | 635 | 643 | 633 | 643 | -0.31% | 1,681,400 | 5760億2136万 | -3.02% | 9 | 0.81 |
| 03/20 | 645 | 650 | 641 | 645 | -0.46% | 1,135,000 | 5778億1303万 | -2.71% | 9.03 | 0.81 |
| 03/19 | 653 | 654 | 644 | 648 | -0.77% | 686,200 | 5805億53万 | -2.26% | 9.07 | 0.82 |
| 03/16 | 650 | 654 | 649 | 653 | +0.15% | 1,230,000 | 5849億7970万 | -1.51% | 9.14 | 0.82 |
| 03/15 | 660 | 662 | 649 | 652 | -1.51% | 859,800 | 5840億8387万 | -1.81% | 9.13 | 0.82 |
| 03/14 | 659 | 665 | 656 | 662 | -0.6% | 841,800 | 5930億4221万 | -0.45% | 9.27 | 0.83 |
| 03/13 | 659 | 667 | 655 | 666 | +0.45% | 894,800 | 5966億2555万 | 0% | 9.32 | 0.84 |
| 03/12 | 662 | 666 | 657 | 663 | +1.53% | 784,000 | 5939億3804万 | -0.75% | 9.28 | 0.84 |
| 03/09 | 665 | 668 | 650 | 653 | -0.61% | 1,436,800 | 5849億7970万 | -2.68% | 9.14 | 0.82 |
| 03/08 | 667 | 669 | 655 | 657 | -0.3% | 763,800 | 5885億6304万 | -2.52% | 9.2 | 0.83 |
| 03/07 | 655 | 665 | 651 | 659 | +0.92% | 886,600 | 5903億5471万 | -2.51% | 9.23 | 0.83 |
| 03/06 | 655 | 662 | 652 | 653 | +1.24% | 1,010,000 | 5849億7970万 | -3.83% | 9.14 | 0.82 |
| 03/05 | 645 | 649 | 642 | 645 | -0.77% | 873,000 | 5778億1303万 | -5.43% | 9.03 | 0.81 |
| 03/02 | 646 | 653 | 645 | 650 | -2.4% | 1,152,800 | 5822億9220万 | -5.25% | 9.1 | 0.82 |
| 03/01 | 677 | 678 | 663 | 666 | -2.49% | 989,500 | 5966億2555万 | -3.34% | 9.32 | 0.84 |
| 02/28 | 694 | 697 | 683 | 683 | -0.87% | 1,543,400 | 6118億5473万 | -1.3% | 9.56 | 0.86 |
| 02/27 | 696 | 697 | 687 | 689 | +0.29% | 785,500 | 6172億2973万 | -0.72% | 9.65 | 0.87 |
| 02/26 | 694 | 695 | 683 | 687 | +0.15% | 898,600 | 6154億3806万 | -1.01% | 9.62 | 0.87 |
| 02/23 | 674 | 688 | 671 | 686 | +1.93% | 980,100 | 6145億4223万 | -1.29% | 9.6 | 0.86 |
| 02/22 | 666 | 677 | 665 | 673 | +0.15% | 1,313,600 | 6028億9638万 | -3.17% | 9.42 | 0.85 |
| 02/21 | 678 | 680 | 668 | 672 | -0.74% | 1,001,500 | 6020億55万 | -3.45% | 9.41 | 0.85 |
| 02/20 | 680 | 690 | 676 | 677 | -0.44% | 1,499,200 | 6064億7972万 | -2.87% | 9.48 | 0.85 |
| 02/19 | 676 | 680 | 673 | 680 | +2.56% | 780,900 | 6091億6722万 | -2.44% | 9.52 | 0.86 |
| 02/16 | 657 | 667 | 654 | 663 | +1.22% | 1,324,000 | 5939億3804万 | -5.01% | 9.28 | 0.84 |
| 02/15 | 648 | 658 | 646 | 655 | +2.02% | 1,265,200 | 5867億7137万 | -6.43% | 9.17 | 0.83 |
| 02/14 | 645 | 650 | 640 | 642 | -0.77% | 1,517,100 | 5751億2553万 | -8.55% | 8.99 | 0.81 |
| 02/13 | 659 | 662 | 645 | 647 | -0.31% | 1,696,500 | 5796億470万 | -8.23% | 9.06 | 0.82 |
| 02/09 | 636 | 651 | 633 | 649 | -3.13% | 2,163,100 | 5813億9636万 | -8.2% | 9.09 | 0.82 |
| 02/08 | 674 | 674 | 656 | 670 | -1.9% | 2,563,300 | 6002億888万 | -5.37% | 9.38 | 0.84 |
| 02/07 | 706 | 712 | 680 | 683 | -0.44% | 2,080,300 | 6118億5473万 | -3.67% | 9.56 | 0.86 |
| 02/06 | 685 | 693 | 672 | 686 | -3.38% | 2,866,100 | 6145億4223万 | -3.11% | 9.6 | 0.86 |
| 02/05 | 713 | 717 | 707 | 710 | -3.14% | 1,639,300 | 6360億4225万 | +0.28% | 9.94 | 0.9 |
| 02/02 | 723 | 735 | 719 | 733 | +0.27% | 1,959,600 | 6566億4643万 | +3.82% | 10.26 | 0.92 |
| 02/01 | 713 | 733 | 706 | 731 | +3.84% | 1,954,900 | 6548億5477万 | +3.84% | 10.23 | 0.92 |
| 01/31 | 725 | 725 | 704 | 704 | -3.69% | 1,912,400 | 6306億6724万 | +0.28% | 9.86 | 0.89 |
| 01/30 | 734 | 736 | 726 | 731 | -1.08% | 2,014,800 | 6548億5477万 | +4.28% | 10.23 | 0.92 |
| 01/29 | 750 | 753 | 737 | 739 | -0.94% | 1,569,200 | 6620億2144万 | +5.72% | 10.35 | 0.93 |
| 01/26 | 740 | 750 | 734 | 746 | +2.19% | 1,935,500 | 6682億9228万 | +7.18% | 10.44 | 0.94 |
| 01/25 | 729 | 736 | 724 | 730 | +0.14% | 1,977,700 | 6539億5893万 | +5.34% | 10.22 | 0.92 |
| 01/24 | 730 | 731 | 722 | 729 | +0.14% | 1,002,600 | 6530億6310万 | +5.65% | 10.21 | 0.92 |
| 01/23 | 712 | 729 | 709 | 728 | +3.26% | 1,453,200 | 6521億6726万 | +5.81% | 10.19 | 0.92 |
| 01/22 | 699 | 705 | 696 | 705 | +0.86% | 1,052,100 | 6315億6308万 | +2.77% | 9.87 | 0.89 |
| 01/19 | 693 | 699 | 689 | 699 | +1.75% | 835,900 | 6261億8807万 | +2.04% | 9.79 | 0.88 |
| 01/18 | 703 | 707 | 686 | 687 | -1.01% | 1,267,000 | 6154億3806万 | +0.59% | 9.62 | 0.87 |
| 01/17 | 688 | 696 | 684 | 694 | -0.43% | 1,062,200 | 6217億890万 | +1.76% | 9.72 | 0.87 |
| 01/16 | 701 | 701 | 694 | 697 | -0.14% | 917,200 | 6243億9640万 | +2.35% | 9.76 | 0.88 |
| 01/15 | 707 | 709 | 695 | 698 | -0.29% | 897,900 | 6252億9224万 | +2.8% | 9.77 | 0.88 |
| 01/12 | 709 | 714 | 696 | 700 | -1.27% | 1,340,200 | 6270億8391万 | +3.24% | 9.8 | 0.88 |
| 01/11 | 709 | 713 | 700 | 709 | 0% | 1,475,300 | 6351億4641万 | +4.88% | 9.93 | 0.89 |
| 01/10 | 705 | 710 | 705 | 709 | +1% | 1,104,800 | 6351億4641万 | +5.35% | 9.93 | 0.89 |
| 01/09 | 707 | 709 | 697 | 702 | +0.43% | 1,189,000 | 6288億7558万 | +4.78% | 9.83 | 0.89 |
| 01/05 | 697 | 699 | 688 | 699 | +0.87% | 1,220,600 | 6261億8807万 | +4.8% | 9.79 | 0.88 |
| 01/04 | 681 | 693 | 680 | 693 | +3.28% | 1,323,600 | 6208億1307万 | +4.52% | 9.7 | 0.87 |
| 2017 |
| 12/29 | 670 | 675 | 668 | 671 | +0.15% | 697,700 | 6011億472万 | +1.82% | 9.39 | 0.85 |
| 12/28 | 678 | 678 | 667 | 670 | -1.18% | 743,800 | 6002億888万 | +1.98% | 9.38 | 0.84 |
| 12/27 | 677 | 681 | 677 | 678 | +0.15% | 626,400 | 6073億7556万 | +3.83% | 9.49 | 0.85 |
| 12/26 | 679 | 679 | 672 | 677 | -0.15% | 676,000 | 6064億7972万 | +4.15% | 9.48 | 0.85 |
| 12/25 | 687 | 690 | 675 | 678 | -0.59% | 640,500 | 6073億7556万 | +4.95% | 9.49 | 0.85 |
| 12/22 | 676 | 683 | 676 | 682 | +1.34% | 1,024,700 | 6109億5889万 | +6.23% | 9.55 | 0.86 |
| 12/21 | 677 | 679 | 671 | 673 | +0.3% | 1,043,100 | 6028億9638万 | +5.49% | 9.42 | 0.85 |
| 12/20 | 668 | 677 | 667 | 671 | +0.45% | 1,740,400 | 6011億472万 | +5.84% | 9.39 | 0.85 |
| 12/19 | 667 | 671 | 662 | 668 | +0.15% | 1,445,600 | 5984億1721万 | +5.86% | 9.35 | 0.84 |
| 12/18 | 667 | 669 | 661 | 667 | +0.3% | 1,456,800 | 5975億2138万 | +6.21% | 9.34 | 0.84 |
| 12/15 | 671 | 676 | 663 | 665 | -1.77% | 1,733,900 | 5957億2971万 | +6.4% | 9.31 | 0.84 |
| 12/14 | 680 | 682 | 672 | 677 | 0% | 1,493,100 | 6064億7972万 | +8.67% | 9.48 | 0.85 |
| 12/13 | 676 | 687 | 672 | 677 | +0.45% | 2,742,600 | 6064億7972万 | +9.19% | 9.48 | 0.85 |
| 12/12 | 668 | 674 | 666 | 674 | +0.9% | 1,538,800 | 6037億9222万 | +9.06% | 9.44 | 0.85 |
| 12/11 | 665 | 668 | 661 | 668 | +1.21% | 1,226,800 | 5984億1721万 | +8.62% | 9.35 | 0.84 |
| 12/08 | 655 | 664 | 655 | 660 | -0.75% | 2,191,100 | 5912億5054万 | +7.67% | 9.24 | 0.83 |
| 12/07 | 661 | 674 | 660 | 665 | +2.15% | 2,669,100 | 5957億2971万 | +9.02% | 9.31 | 0.84 |
| 12/06 | 654 | 657 | 647 | 651 | -1.06% | 1,958,800 | 5831億8803万 | +7.25% | 9.11 | 0.82 |
| 12/05 | 649 | 660 | 646 | 658 | +1.39% | 1,693,500 | 5894億5887万 | +8.58% | 9.21 | 0.83 |
| 12/04 | 653 | 654 | 647 | 649 | +0.93% | 1,380,300 | 5813億9636万 | +7.45% | 9.09 | 0.82 |
| 12/01 | 648 | 649 | 639 | 643 | +0.63% | 1,937,700 | 5760億2136万 | +6.81% | 9 | 0.81 |
| 11/30 | 620 | 643 | 620 | 639 | +3.06% | 3,812,300 | 5724億3802万 | +6.32% | 8.95 | 0.81 |
| 11/29 | 609 | 620 | 607 | 620 | +3.33% | 1,396,600 | 5554億1717万 | +3.33% | 8.68 | 0.78 |
| 11/28 | 609 | 611 | 598 | 600 | -0.99% | 1,330,500 | 5375億49万 | +0.17% | 8.4 | 0.76 |
| 11/27 | 607 | 613 | 602 | 606 | +1.51% | 1,965,500 | 5428億7550万 | +1% | 8.48 | 0.76 |
| 11/24 | 594 | 600 | 592 | 597 | +1.19% | 1,693,200 | 5348億1299万 | -0.5% | 8.36 | 0.75 |
| 11/22 | 594 | 594 | 589 | 590 | +0.17% | 1,525,900 | 5285億4215万 | -1.83% | 8.26 | 0.74 |
| 11/21 | 589 | 593 | 585 | 589 | +1.38% | 1,765,800 | 5276億4632万 | -2.16% | 8.25 | 0.74 |
| 11/20 | 578 | 583 | 573 | 581 | +0.17% | 1,685,100 | 5204億7964万 | -3.65% | 8.13 | 0.73 |
| 11/17 | 588 | 589 | 577 | 580 | +0.35% | 1,712,000 | 5195億8381万 | -4.13% | 8.12 | 0.73 |
| 11/16 | 579 | 583 | 574 | 578 | -0.17% | 1,366,300 | 5177億9214万 | -4.62% | 8.09 | 0.73 |
| 11/15 | 589 | 589 | 576 | 579 | -2.69% | 1,976,100 | 5186億8797万 | -4.61% | 8.11 | 0.73 |
| 11/14 | 597 | 602 | 592 | 595 | +0.51% | 1,907,800 | 5330億2132万 | -2.14% | 8.33 | 0.75 |
| 11/13 | 592 | 598 | 590 | 592 | -0.67% | 1,411,000 | 5303億3382万 | -2.79% | 8.29 | 0.75 |
| 11/10 | 603 | 607 | 591 | 596 | -2.61% | 2,253,100 | 5339億1715万 | -2.13% | 8.34 | 0.75 |
| 11/09 | 616 | 627 | 603 | 612 | +0.33% | 2,658,400 | 5482億5050万 | +0.33% | 8.57 | 0.77 |
| 11/08 | 609 | 610 | 601 | 610 | -0.16% | 1,772,700 | 5464億5883万 | +0.16% | 8.54 | 0.77 |
| 11/07 | 601 | 611 | 600 | 611 | +1.16% | 1,660,000 | 5473億5467万 | +0.33% | 8.55 | 0.77 |
| 11/06 | 609 | 613 | 601 | 604 | -0.66% | 1,986,200 | 5410億8383万 | -0.66% | 8.46 | 0.76 |
| 11/02 | 608 | 609 | 602 | 608 | +0.5% | 1,657,000 | 5446億6716万 | 0% | 8.51 | 0.77 |
| 11/01 | 595 | 607 | 594 | 605 | +1.85% | 1,978,400 | 5419億7966万 | -0.33% | 8.47 | 0.76 |
