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 | 683 | 685 | 675 | 679 | +0.44% | 4,686,000 | 1兆1538億 | -2.44% | 9.1 | 0.79 |
| 03/29 | 682 | 686 | 671 | 676 | -0.44% | 6,645,000 | 1兆1487億 | -3.01% | 9.06 | 0.79 |
| 03/28 | 671 | 680 | 666 | 679 | -1.88% | 7,941,000 | 1兆1538億 | -2.86% | 9.1 | 0.79 |
| 03/27 | 682 | 693 | 681 | 692 | +2.98% | 13,659,000 | 1兆1759億 | -1.14% | 9.28 | 0.81 |
| 03/26 | 668 | 673 | 661 | 672 | 0% | 8,984,000 | 1兆1419億 | -4.27% | 9.01 | 0.78 |
| 03/23 | 683 | 683 | 671 | 672 | -4% | 9,909,000 | 1兆1419億 | -4.41% | 9.01 | 0.78 |
| 03/22 | 700 | 702 | 693 | 700 | -0.28% | 6,334,000 | 1兆1895億 | -0.71% | 9.39 | 0.82 |
| 03/20 | 696 | 703 | 694 | 702 | +1.15% | 6,360,000 | 1兆1929億 | -0.43% | 9.41 | 0.82 |
| 03/19 | 705 | 706 | 692 | 694 | -1.56% | 6,383,000 | 1兆1793億 | -1.56% | 9.31 | 0.81 |
| 03/16 | 703 | 707 | 701 | 705 | +0.71% | 9,354,000 | 1兆1980億 | -0.14% | 9.45 | 0.82 |
| 03/15 | 698 | 702 | 696 | 700 | 0% | 5,158,000 | 1兆1895億 | -0.99% | 9.39 | 0.82 |
| 03/14 | 700 | 705 | 697 | 700 | -0.57% | 5,183,000 | 1兆1895億 | -1.13% | 9.39 | 0.82 |
| 03/13 | 698 | 705 | 694 | 704 | +1.15% | 8,651,000 | 1兆1963億 | -0.85% | 9.44 | 0.82 |
| 03/12 | 690 | 698 | 689 | 696 | +2.2% | 5,754,000 | 1兆1827億 | -2.38% | 9.33 | 0.81 |
| 03/09 | 682 | 691 | 677 | 681 | +0.59% | 10,044,000 | 1兆1572億 | -5.02% | 9.13 | 0.79 |
| 03/08 | 684 | 687 | 675 | 677 | -1.02% | 10,509,000 | 1兆1504億 | -6.23% | 9.08 | 0.79 |
| 03/07 | 682 | 693 | 680 | 684 | +0.29% | 8,804,000 | 1兆1623億 | -5.79% | 9.17 | 0.8 |
| 03/06 | 694 | 697 | 681 | 682 | -0.29% | 9,257,000 | 1兆1589億 | -6.58% | 9.14 | 0.79 |
| 03/05 | 690 | 691 | 682 | 684 | -1.44% | 7,495,000 | 1兆1623億 | -6.81% | 9.17 | 0.8 |
| 03/02 | 700 | 701 | 691 | 694 | -2.12% | 10,260,000 | 1兆1793億 | -5.96% | 9.31 | 0.81 |
| 03/01 | 715 | 715 | 706 | 709 | -1.12% | 7,959,000 | 1兆2048億 | -4.45% | 9.51 | 0.83 |
| 02/28 | 735 | 737 | 717 | 717 | -2.45% | 7,843,000 | 1兆2184億 | -3.89% | 9.61 | 0.84 |
| 02/27 | 739 | 742 | 733 | 735 | +0.41% | 5,982,000 | 1兆2490億 | -1.87% | 9.86 | 0.86 |
| 02/26 | 736 | 737 | 728 | 732 | +0.97% | 6,954,000 | 1兆2439億 | -2.66% | 9.82 | 0.85 |
| 02/23 | 719 | 726 | 714 | 725 | +1.83% | 6,165,000 | 1兆2320億 | -3.85% | 9.72 | 0.84 |
| 02/22 | 714 | 716 | 707 | 712 | -0.84% | 5,965,000 | 1兆2099億 | -5.82% | 9.55 | 0.83 |
| 02/21 | 723 | 725 | 716 | 718 | -0.97% | 6,240,000 | 1兆2201億 | -5.4% | 9.63 | 0.84 |
| 02/20 | 725 | 725 | 717 | 725 | -0.14% | 6,011,000 | 1兆2320億 | -4.73% | 9.72 | 0.84 |
| 02/19 | 717 | 726 | 715 | 726 | +1.97% | 5,705,000 | 1兆2337億 | -4.85% | 9.73 | 0.85 |
| 02/16 | 712 | 716 | 707 | 712 | +0.99% | 5,345,000 | 1兆2099億 | -6.93% | 9.55 | 0.83 |
| 02/15 | 712 | 716 | 704 | 705 | +0.43% | 9,047,000 | 1兆1980億 | -8.08% | 9.45 | 0.82 |
| 02/14 | 707 | 714 | 697 | 702 | -0.71% | 9,184,000 | 1兆1929億 | -8.71% | 9.41 | 0.82 |
| 02/13 | 725 | 731 | 705 | 707 | -0.7% | 9,619,000 | 1兆2014億 | -8.3% | 9.48 | 0.82 |
| 02/09 | 707 | 712 | 701 | 712 | -2.2% | 11,704,000 | 1兆2099億 | -7.77% | 9.55 | 0.83 |
| 02/08 | 743 | 747 | 728 | 728 | -1.89% | 12,590,000 | 1兆2371億 | -5.82% | 9.76 | 0.85 |
| 02/07 | 769 | 771 | 741 | 742 | -0.4% | 10,453,000 | 1兆2609億 | -3.89% | 9.95 | 0.86 |
| 02/06 | 747 | 747 | 731 | 745 | -4.61% | 16,972,000 | 1兆2660億 | -3.37% | 9.99 | 0.87 |
| 02/05 | 781 | 786 | 776 | 781 | -1.88% | 10,252,000 | 1兆3272億 | +1.56% | 10.47 | 0.91 |
| 02/02 | 795 | 803 | 790 | 796 | -0.25% | 13,661,000 | 1兆3527億 | +3.92% | 10.67 | 0.93 |
| 02/01 | 790 | 803 | 788 | 798 | +2.05% | 9,954,000 | 1兆3561億 | +4.72% | 10.7 | 0.93 |
| 01/31 | 765 | 794 | 763 | 782 | +1.43% | 13,951,000 | 1兆3289億 | +3.17% | 10.49 | 0.91 |
| 01/30 | 778 | 780 | 766 | 771 | -1.53% | 10,408,000 | 1兆3102億 | +2.12% | 10.34 | 0.9 |
| 01/29 | 789 | 792 | 782 | 783 | -0.51% | 4,860,000 | 1兆3306億 | +3.98% | 10.5 | 0.91 |
| 01/26 | 796 | 800 | 787 | 787 | -1.5% | 8,371,000 | 1兆3374億 | +4.79% | 10.55 | 0.92 |
| 01/25 | 797 | 804 | 785 | 799 | -0.62% | 8,479,000 | 1兆3578億 | +6.96% | 10.71 | 0.93 |
| 01/24 | 810 | 811 | 801 | 804 | -0.12% | 9,705,000 | 1兆3663億 | +8.21% | 10.78 | 0.94 |
| 01/23 | 797 | 806 | 794 | 805 | +1.13% | 10,868,000 | 1兆3679億 | +8.93% | 10.79 | 0.94 |
| 01/22 | 796 | 810 | 790 | 796 | +1.14% | 8,912,000 | 1兆3527億 | +8.15% | 10.67 | 0.93 |
| 01/19 | 786 | 787 | 777 | 787 | +0.9% | 6,196,000 | 1兆3374億 | +7.51% | 10.55 | 0.92 |
| 01/18 | 789 | 792 | 779 | 780 | -0.38% | 8,936,000 | 1兆3255億 | +7.14% | 10.46 | 0.91 |
| 01/17 | 770 | 783 | 768 | 783 | +1.16% | 9,193,000 | 1兆3306億 | +8% | 10.5 | 0.91 |
| 01/16 | 774 | 778 | 772 | 774 | 0% | 5,730,000 | 1兆3153億 | +7.35% | 10.38 | 0.9 |
| 01/15 | 771 | 778 | 769 | 774 | +1.31% | 8,529,000 | 1兆3153億 | +7.95% | 10.38 | 0.9 |
| 01/12 | 766 | 769 | 762 | 764 | 0% | 7,743,000 | 1兆2983億 | +7% | 10.24 | 0.89 |
| 01/11 | 751 | 768 | 751 | 764 | +1.33% | 10,527,000 | 1兆2983億 | +7.45% | 10.24 | 0.89 |
| 01/10 | 751 | 756 | 744 | 754 | +0.4% | 10,109,000 | 1兆2813億 | +6.5% | 10.11 | 0.88 |
| 01/09 | 757 | 761 | 749 | 751 | +0.27% | 12,240,000 | 1兆2762億 | +6.37% | 10.07 | 0.87 |
| 01/05 | 738 | 750 | 737 | 749 | +2.04% | 14,740,000 | 1兆2728億 | +6.39% | 10.04 | 0.87 |
| 01/04 | 720 | 735 | 718 | 734 | +3.82% | 11,934,000 | 1兆2473億 | +4.71% | 9.84 | 0.85 |
| 2017 |
| 12/29 | 702 | 709 | 701 | 707 | +1.14% | 3,792,000 | 1兆2014億 | +1.14% | 10.47 | 0.91 |
| 12/28 | 704 | 708 | 699 | 699 | -0.99% | 3,175,000 | 1兆1878億 | 0% | 10.35 | 0.9 |
| 12/27 | 702 | 710 | 702 | 706 | +0.71% | 3,015,000 | 1兆1997億 | +1% | 10.46 | 0.91 |
| 12/26 | 698 | 703 | 696 | 701 | +0.29% | 5,867,000 | 1兆1912億 | +0.43% | 10.38 | 0.9 |
| 12/25 | 706 | 707 | 697 | 699 | -1.13% | 6,650,000 | 1兆1878億 | +0.14% | 10.35 | 0.9 |
| 12/22 | 705 | 709 | 705 | 707 | -0.14% | 8,046,000 | 1兆2014億 | +1.29% | 10.47 | 0.91 |
| 12/21 | 715 | 716 | 707 | 708 | -1.26% | 7,802,000 | 1兆2031億 | +1.43% | 10.49 | 0.91 |
| 12/20 | 716 | 723 | 716 | 717 | +0.14% | 7,375,000 | 1兆2184億 | +2.87% | 10.62 | 0.92 |
| 12/19 | 710 | 719 | 709 | 716 | +1.42% | 11,714,000 | 1兆2167億 | +2.73% | 10.6 | 0.92 |
| 12/18 | 702 | 708 | 700 | 706 | +1.73% | 7,229,000 | 1兆1997億 | +1.29% | 10.46 | 0.91 |
| 12/15 | 698 | 699 | 692 | 694 | -1% | 8,692,000 | 1兆1793億 | -0.57% | 10.28 | 0.89 |
| 12/14 | 711 | 711 | 699 | 701 | -2.23% | 10,418,000 | 1兆1912億 | +0.29% | 10.38 | 0.9 |
| 12/13 | 706 | 718 | 705 | 717 | +1.99% | 11,841,000 | 1兆2184億 | +2.28% | 10.62 | 0.92 |
| 12/12 | 695 | 704 | 695 | 703 | +1.01% | 8,261,000 | 1兆1946億 | +0.29% | 10.41 | 0.9 |
| 12/11 | 696 | 698 | 693 | 696 | +0.29% | 5,601,000 | 1兆1827億 | -0.85% | 10.31 | 0.9 |
| 12/08 | 680 | 696 | 680 | 694 | +1.02% | 13,005,000 | 1兆1793億 | -1.14% | 10.28 | 0.89 |
| 12/07 | 688 | 689 | 685 | 687 | +0.44% | 7,441,000 | 1兆1674億 | -2.14% | 10.18 | 0.88 |
| 12/06 | 693 | 694 | 681 | 684 | -1.44% | 9,012,000 | 1兆1623億 | -2.7% | 10.13 | 0.88 |
| 12/05 | 690 | 698 | 689 | 694 | +0.29% | 9,697,000 | 1兆1793億 | -1.42% | 10.28 | 0.89 |
| 12/04 | 697 | 698 | 691 | 692 | -0.43% | 8,451,000 | 1兆1759億 | -1.84% | 10.25 | 0.89 |
| 12/01 | 705 | 706 | 695 | 695 | -0.43% | 9,961,000 | 1兆1810億 | -1.56% | 10.29 | 0.89 |
| 11/30 | 694 | 701 | 692 | 698 | +1.45% | 13,193,000 | 1兆1861億 | -0.99% | 10.34 | 0.9 |
| 11/29 | 691 | 692 | 687 | 688 | +0.44% | 8,427,000 | 1兆1691億 | -2.27% | 10.19 | 0.89 |
| 11/28 | 686 | 689 | 681 | 685 | -0.72% | 9,412,000 | 1兆1640億 | -2.56% | 10.15 | 0.88 |
| 11/27 | 695 | 697 | 690 | 690 | -1.29% | 9,323,000 | 1兆1725億 | -1.71% | 10.22 | 0.89 |
| 11/24 | 694 | 700 | 689 | 699 | +0.43% | 7,212,000 | 1兆1878億 | -0.43% | 10.35 | 0.9 |
| 11/22 | 696 | 698 | 694 | 696 | +0.14% | 7,855,000 | 1兆1827億 | -0.57% | 10.31 | 0.9 |
| 11/21 | 692 | 699 | 689 | 695 | +1.46% | 9,152,000 | 1兆1810億 | -0.57% | 10.29 | 0.89 |
| 11/20 | 692 | 693 | 685 | 685 | -1.86% | 10,662,000 | 1兆1640億 | -2% | 10.15 | 0.88 |
| 11/17 | 707 | 709 | 695 | 698 | -0.29% | 8,542,000 | 1兆1861億 | +0.14% | 10.34 | 0.9 |
| 11/16 | 697 | 704 | 695 | 700 | +0.14% | 9,149,000 | 1兆1895億 | +0.72% | 10.37 | 0.9 |
| 11/15 | 710 | 711 | 697 | 699 | -1.96% | 10,145,000 | 1兆1878億 | +0.87% | 10.35 | 0.9 |
| 11/14 | 715 | 722 | 712 | 713 | -0.28% | 6,882,000 | 1兆2116億 | +3.18% | 10.56 | 0.92 |
| 11/13 | 726 | 727 | 715 | 715 | -1.79% | 7,865,000 | 1兆2150億 | +3.92% | 10.59 | 0.92 |
| 11/10 | 722 | 732 | 721 | 728 | -0.41% | 8,072,000 | 1兆2371億 | +6.28% | 10.78 | 0.94 |
| 11/09 | 732 | 752 | 724 | 731 | -0.14% | 19,230,000 | 1兆2422億 | +7.18% | 10.83 | 0.94 |
| 11/08 | 727 | 734 | 723 | 732 | +0.41% | 8,998,000 | 1兆2439億 | +7.96% | 10.84 | 0.94 |
| 11/07 | 717 | 731 | 715 | 729 | +1.82% | 12,150,000 | 1兆2388億 | +8% | 10.8 | 0.94 |
| 11/06 | 715 | 719 | 708 | 716 | +0.42% | 10,859,000 | 1兆2167億 | +6.71% | 10.6 | 0.92 |
| 11/02 | 706 | 714 | 705 | 713 | +2% | 12,862,000 | 1兆2116億 | +6.74% | 10.56 | 0.92 |
| 11/01 | 702 | 705 | 697 | 699 | -0.99% | 14,197,000 | 1兆1878億 | +5.11% | 10.35 | 0.9 |
