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 | 1,929 | 1,937 | 1,912 | 1,936 | +0.73% | 838,700 | 8422億1326万 | +0.31% | 16.23 | 1.35 |
| 03/29 | 1,920 | 1,931 | 1,900 | 1,922 | +0.73% | 1,170,600 | 8361億2287万 | -0.57% | 16.11 | 1.34 |
| 03/28 | 1,862 | 1,910 | 1,856 | 1,908 | -1.4% | 1,481,700 | 8300億3249万 | -1.4% | 15.99 | 1.33 |
| 03/27 | 1,903 | 1,947 | 1,894 | 1,935 | +2.87% | 1,323,500 | 8417億7823万 | -0.1% | 16.22 | 1.35 |
| 03/26 | 1,861 | 1,881 | 1,853 | 1,881 | -0.27% | 968,300 | 8182億8675万 | -3.04% | 15.77 | 1.31 |
| 03/23 | 1,917 | 1,919 | 1,879 | 1,886 | -3.63% | 1,372,000 | 8204億6188万 | -3.08% | 15.81 | 1.32 |
| 03/22 | 1,929 | 1,960 | 1,920 | 1,957 | +1.24% | 1,369,100 | 8513億4884万 | +0.26% | 16.4 | 1.36 |
| 03/20 | 1,896 | 1,936 | 1,887 | 1,933 | +2.11% | 992,200 | 8409億818万 | -0.92% | 16.2 | 1.35 |
| 03/19 | 1,898 | 1,904 | 1,878 | 1,893 | -0.79% | 818,800 | 8235億708万 | -3.02% | 15.87 | 1.32 |
| 03/16 | 1,930 | 1,936 | 1,897 | 1,908 | -0.73% | 876,000 | 8300億3249万 | -2.45% | 15.99 | 1.33 |
| 03/15 | 1,930 | 1,933 | 1,905 | 1,922 | -1.33% | 992,500 | 8361億2287万 | -2.04% | 16.11 | 1.34 |
| 03/14 | 1,926 | 1,953 | 1,918 | 1,948 | +0.21% | 930,100 | 8474億3359万 | -0.92% | 16.33 | 1.36 |
| 03/13 | 1,929 | 1,947 | 1,917 | 1,944 | +0.62% | 620,900 | 8456億9348万 | -1.22% | 16.29 | 1.36 |
| 03/12 | 1,938 | 1,943 | 1,912 | 1,932 | +1.31% | 531,100 | 8404億7315万 | -2.08% | 16.19 | 1.35 |
| 03/09 | 1,900 | 1,940 | 1,898 | 1,907 | +0.95% | 1,015,600 | 8295億9746万 | -3.64% | 15.98 | 1.33 |
| 03/08 | 1,910 | 1,911 | 1,878 | 1,889 | -0.42% | 677,400 | 8217億6697万 | -4.79% | 15.83 | 1.32 |
| 03/07 | 1,901 | 1,911 | 1,885 | 1,897 | -0.63% | 732,700 | 8252億4719万 | -4.58% | 15.9 | 1.32 |
| 03/06 | 1,938 | 1,953 | 1,909 | 1,909 | +0.47% | 758,600 | 8304億6752万 | -4.21% | 16 | 1.33 |
| 03/05 | 1,884 | 1,905 | 1,880 | 1,900 | -0.11% | 704,200 | 8265億5227万 | -4.86% | 15.93 | 1.33 |
| 03/02 | 1,904 | 1,915 | 1,889 | 1,902 | -2.16% | 1,016,000 | 8274億2232万 | -5% | 15.94 | 1.33 |
| 03/01 | 1,975 | 1,977 | 1,937 | 1,944 | -2.8% | 1,186,600 | 8456億9348万 | -3.24% | 16.29 | 1.36 |
| 02/28 | 2,010 | 2,018 | 1,996 | 2,000 | -1.19% | 832,900 | 8700億5502万 | -0.79% | 16.76 | 1.39 |
| 02/27 | 2,005 | 2,032 | 1,998 | 2,024 | +1.96% | 846,900 | 8804億9568万 | +0.05% | 16.97 | 1.41 |
| 02/26 | 2,004 | 2,012 | 1,981 | 1,985 | -0.5% | 670,300 | 8635億2961万 | -2.12% | 16.64 | 1.38 |
| 02/23 | 1,998 | 2,000 | 1,971 | 1,995 | -0.3% | 868,500 | 8678億7988万 | -1.87% | 16.72 | 1.39 |
| 02/22 | 1,961 | 2,004 | 1,961 | 2,001 | +1.78% | 1,132,100 | 8704億9005万 | -1.82% | 16.77 | 1.4 |
| 02/21 | 1,979 | 1,987 | 1,952 | 1,966 | -0.41% | 815,200 | 8552億6409万 | -3.77% | 16.48 | 1.37 |
| 02/20 | 1,991 | 1,992 | 1,949 | 1,974 | -1.99% | 1,082,000 | 8587億4431万 | -3.71% | 16.55 | 1.38 |
| 02/19 | 2,038 | 2,040 | 2,005 | 2,014 | -0.2% | 611,000 | 8761億4541万 | -2.09% | 16.88 | 1.4 |
| 02/16 | 2,030 | 2,052 | 2,018 | 2,018 | -0.59% | 678,000 | 8778億8552万 | -2.13% | 16.92 | 1.41 |
| 02/15 | 1,998 | 2,040 | 1,963 | 2,030 | +5.29% | 1,315,300 | 8831億585万 | -1.84% | 17.02 | 1.42 |
| 02/14 | 1,986 | 1,992 | 1,915 | 1,928 | -2.43% | 1,777,100 | 8387億3304万 | -6.95% | 16.16 | 1.34 |
| 02/13 | 2,008 | 2,015 | 1,966 | 1,976 | -0.35% | 1,106,900 | 8596億1436万 | -4.91% | 16.56 | 1.38 |
| 02/09 | 2,004 | 2,004 | 1,962 | 1,983 | -3.83% | 1,249,800 | 8626億5955万 | -4.71% | 16.62 | 1.38 |
| 02/08 | 2,053 | 2,075 | 2,032 | 2,062 | +2.13% | 1,476,300 | 8970億2673万 | -1.06% | 17.28 | 1.44 |
| 02/07 | 2,053 | 2,065 | 2,018 | 2,019 | +1.25% | 2,325,800 | 8783億2054万 | -2.98% | 16.92 | 1.41 |
| 02/06 | 1,988 | 2,000 | 1,925 | 1,994 | -4.41% | 2,464,200 | 8674億4486万 | -4.13% | 16.71 | 1.39 |
| 02/05 | 2,030 | 2,088 | 2,026 | 2,086 | +0.77% | 1,607,100 | 9074億6739万 | +0.24% | 17.49 | 1.45 |
| 02/02 | 2,026 | 2,074 | 2,020 | 2,070 | +1.82% | 1,753,000 | 9005億695万 | -0.38% | 17.35 | 1.44 |
| 02/01 | 2,015 | 2,036 | 1,988 | 2,033 | +1.96% | 1,324,200 | 8844億1093万 | -2.07% | 17.04 | 1.42 |
| 01/31 | 1,980 | 2,021 | 1,979 | 1,994 | -0.7% | 1,388,300 | 8674億4486万 | -3.9% | 16.71 | 1.39 |
| 01/30 | 2,009 | 2,017 | 1,991 | 2,008 | -0.69% | 1,177,900 | 8735億3524万 | -3.28% | 16.83 | 1.4 |
| 01/29 | 2,026 | 2,043 | 2,012 | 2,022 | +0.15% | 1,175,500 | 8796億2563万 | -2.6% | 16.95 | 1.41 |
| 01/26 | 2,070 | 2,070 | 2,016 | 2,019 | -2.93% | 2,080,500 | 8783億2054万 | -2.65% | 16.92 | 1.41 |
| 01/25 | 2,100 | 2,106 | 2,072 | 2,080 | -2.3% | 1,447,700 | 9048億5722万 | +0.39% | 17.43 | 1.45 |
| 01/24 | 2,159 | 2,165 | 2,127 | 2,129 | -1.57% | 1,213,500 | 9261億7357万 | +3% | 17.85 | 1.48 |
| 01/23 | 2,157 | 2,168 | 2,130 | 2,163 | +0.75% | 1,303,900 | 9409億6451万 | +4.95% | 18.13 | 1.51 |
| 01/22 | 2,146 | 2,160 | 2,136 | 2,147 | +1.04% | 885,100 | 9340億407万 | +4.53% | 18 | 1.5 |
| 01/19 | 2,104 | 2,127 | 2,100 | 2,125 | +1.29% | 681,900 | 9244億3346万 | +3.81% | 17.81 | 1.48 |
| 01/18 | 2,150 | 2,160 | 2,094 | 2,098 | -1.59% | 1,116,700 | 9126億8772万 | +2.84% | 17.59 | 1.46 |
| 01/17 | 2,128 | 2,143 | 2,118 | 2,132 | -0.74% | 878,200 | 9274億7865万 | +4.87% | 17.87 | 1.49 |
| 01/16 | 2,158 | 2,161 | 2,135 | 2,148 | -0.32% | 630,700 | 9344億3909万 | +6.13% | 18 | 1.5 |
| 01/15 | 2,158 | 2,169 | 2,151 | 2,155 | +1.03% | 724,000 | 9374億8429万 | +7.05% | 18.06 | 1.5 |
| 01/12 | 2,147 | 2,150 | 2,124 | 2,133 | -1.02% | 832,400 | 9279億1368万 | +6.49% | 17.88 | 1.49 |
| 01/11 | 2,129 | 2,162 | 2,126 | 2,155 | +1.03% | 1,334,000 | 9374億8429万 | +8.13% | 18.06 | 1.5 |
| 01/10 | 2,098 | 2,151 | 2,098 | 2,133 | +2.5% | 1,354,700 | 9279億1368万 | +7.56% | 17.88 | 1.49 |
| 01/09 | 2,080 | 2,083 | 2,057 | 2,081 | +0.92% | 1,146,500 | 9052億9225万 | +5.47% | 17.44 | 1.45 |
| 01/05 | 2,072 | 2,080 | 2,050 | 2,062 | +0.68% | 1,182,400 | 8970億2673万 | +5.1% | 17.28 | 1.44 |
| 01/04 | 2,018 | 2,048 | 2,016 | 2,048 | +2.61% | 954,700 | 8909億3634万 | +5.03% | 17.17 | 1.43 |
| 2017 |
| 12/29 | 1,993 | 2,005 | 1,991 | 1,996 | +0.15% | 525,900 | 8683億1491万 | +2.94% | 16.73 | 1.39 |
| 12/28 | 2,014 | 2,019 | 1,988 | 1,993 | -1.43% | 840,500 | 8670億983万 | +3.26% | 16.71 | 1.39 |
| 12/27 | 2,009 | 2,033 | 2,009 | 2,022 | +0.6% | 669,300 | 8796億2563万 | +5.26% | 16.95 | 1.41 |
| 12/26 | 2,006 | 2,017 | 2,001 | 2,010 | +0.25% | 436,200 | 8744億530万 | +5.18% | 16.85 | 1.4 |
| 12/25 | 2,020 | 2,025 | 1,995 | 2,005 | -0.25% | 342,900 | 8722億3016万 | +5.42% | 16.81 | 1.4 |
| 12/22 | 2,016 | 2,033 | 2,003 | 2,010 | -0.5% | 724,700 | 8744億530万 | +6.18% | 16.85 | 1.4 |
| 12/21 | 2,021 | 2,038 | 2,013 | 2,020 | -0.05% | 977,200 | 8787億5557万 | +7.22% | 16.93 | 1.41 |
| 12/20 | 1,985 | 2,029 | 1,982 | 2,021 | +2.75% | 1,275,900 | 8791億9060万 | +7.9% | 16.94 | 1.41 |
| 12/19 | 1,968 | 1,977 | 1,959 | 1,967 | -0.61% | 903,500 | 8556億9911万 | +5.53% | 16.49 | 1.37 |
| 12/18 | 1,970 | 1,991 | 1,966 | 1,979 | +1.7% | 1,007,900 | 8609億1944万 | +6.57% | 16.59 | 1.38 |
| 12/15 | 1,966 | 1,974 | 1,933 | 1,946 | -0.92% | 1,813,500 | 8465億6354万 | +5.13% | 16.31 | 1.36 |
| 12/14 | 1,980 | 1,997 | 1,959 | 1,964 | -1.8% | 1,265,700 | 8543億9403万 | +6.28% | 16.46 | 1.37 |
| 12/13 | 1,990 | 2,017 | 1,980 | 2,000 | +1.37% | 2,054,900 | 8700億5502万 | +8.58% | 16.76 | 1.39 |
| 12/12 | 1,954 | 1,977 | 1,948 | 1,973 | +0.97% | 983,000 | 8583億928万 | +7.46% | 16.54 | 1.38 |
| 12/11 | 1,925 | 1,954 | 1,924 | 1,954 | +2.3% | 1,234,100 | 8500億4376万 | +6.78% | 16.38 | 1.36 |
| 12/08 | 1,889 | 1,918 | 1,889 | 1,910 | +0.21% | 1,505,400 | 8309億254万 | +4.49% | 16.01 | 1.33 |
| 12/07 | 1,895 | 1,915 | 1,891 | 1,906 | +1.28% | 917,700 | 8291億6243万 | +4.38% | 15.98 | 1.33 |
| 12/06 | 1,900 | 1,912 | 1,871 | 1,882 | -1.47% | 1,507,800 | 8187億2177万 | +3.12% | 15.78 | 1.31 |
| 12/05 | 1,867 | 1,919 | 1,867 | 1,910 | +1.65% | 1,263,400 | 8309億254万 | +4.6% | 16.01 | 1.33 |
| 12/04 | 1,884 | 1,888 | 1,870 | 1,879 | -0.74% | 902,700 | 8174億1669万 | +2.85% | 15.75 | 1.31 |
| 12/01 | 1,898 | 1,900 | 1,874 | 1,893 | -0.26% | 1,785,700 | 8235億708万 | +3.56% | 15.87 | 1.32 |
| 11/30 | 1,828 | 1,913 | 1,828 | 1,898 | +5.27% | 3,048,800 | 8256億8221万 | +3.77% | 15.91 | 1.32 |
| 11/29 | 1,782 | 1,815 | 1,778 | 1,803 | +1.98% | 1,658,900 | 7843億5460万 | -1.48% | 15.11 | 1.26 |
| 11/28 | 1,757 | 1,769 | 1,755 | 1,768 | -0.28% | 1,270,400 | 7691億2864万 | -3.55% | 14.82 | 1.23 |
| 11/27 | 1,773 | 1,783 | 1,768 | 1,773 | +0.45% | 988,300 | 7713億378万 | -3.48% | 14.86 | 1.24 |
| 11/24 | 1,751 | 1,766 | 1,741 | 1,765 | +0.4% | 817,000 | 7678億2356万 | -4.13% | 14.79 | 1.23 |
| 11/22 | 1,780 | 1,782 | 1,753 | 1,758 | -0.62% | 1,523,000 | 7647億7836万 | -4.66% | 14.74 | 1.23 |
| 11/21 | 1,793 | 1,796 | 1,769 | 1,769 | -0.9% | 1,240,800 | 7695億6367万 | -4.27% | 14.83 | 1.23 |
| 11/20 | 1,771 | 1,789 | 1,766 | 1,785 | +0.11% | 1,283,000 | 7765億2411万 | -3.51% | 14.96 | 1.25 |
| 11/17 | 1,794 | 1,806 | 1,774 | 1,783 | -0.17% | 1,418,700 | 7756億5405万 | -3.67% | 14.95 | 1.24 |
| 11/16 | 1,765 | 1,797 | 1,755 | 1,786 | +1.48% | 1,246,200 | 7769億5913万 | -3.56% | 14.97 | 1.25 |
| 11/15 | 1,765 | 1,777 | 1,746 | 1,760 | -1.01% | 1,875,100 | 7656億4842万 | -5.07% | 14.75 | 1.23 |
| 11/14 | 1,790 | 1,798 | 1,742 | 1,778 | -1.93% | 2,619,200 | 7734億7891万 | -4.2% | 14.9 | 1.24 |
| 11/13 | 1,815 | 1,852 | 1,805 | 1,813 | -0.49% | 1,832,700 | 7887億488万 | -2.47% | 15.2 | 1.26 |
| 11/10 | 1,835 | 1,847 | 1,811 | 1,822 | -2.31% | 1,762,700 | 7926億2012万 | -1.99% | 15.27 | 1.27 |
| 11/09 | 1,840 | 1,905 | 1,840 | 1,865 | +2.25% | 3,466,900 | 8113億2631万 | +0.27% | 15.63 | 1.3 |
| 11/08 | 1,831 | 1,833 | 1,808 | 1,824 | -0.87% | 1,307,300 | 7934億9018万 | -1.88% | 15.29 | 1.27 |
| 11/07 | 1,829 | 1,850 | 1,812 | 1,840 | +0.11% | 1,441,700 | 8004億5062万 | -1.08% | 15.42 | 1.28 |
| 11/06 | 1,867 | 1,873 | 1,837 | 1,838 | -2.29% | 1,677,400 | 7995億8056万 | -1.18% | 15.41 | 1.28 |
| 11/02 | 1,869 | 1,882 | 1,860 | 1,881 | +0.16% | 1,271,300 | 8182億8675万 | +1.13% | 15.77 | 1.31 |
| 11/01 | 1,889 | 1,890 | 1,852 | 1,878 | +0.54% | 2,388,200 | 8169億8166万 | +1.08% | 15.74 | 1.31 |
