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 | 880 | 893 | 873 | 887 | +2.42% | 1,980,200 | 2241億2939万 | +6.48% | 14.59 | 1.36 |
| 03/29 | 860 | 867 | 855 | 866 | +2.36% | 1,678,100 | 2188億2305万 | +4.34% | 14.25 | 1.33 |
| 03/28 | 842 | 847 | 835 | 846 | -0.94% | 1,677,100 | 2137億6940万 | +2.17% | 13.92 | 1.3 |
| 03/27 | 828 | 856 | 826 | 854 | +4.4% | 2,045,900 | 2157億9086万 | +3.26% | 14.05 | 1.31 |
| 03/26 | 811 | 821 | 809 | 818 | +0.37% | 2,031,900 | 2066億9429万 | -0.97% | 13.46 | 1.25 |
| 03/23 | 814 | 822 | 808 | 815 | -1.33% | 2,610,600 | 2059億3624万 | -1.33% | 13.41 | 1.25 |
| 03/22 | 820 | 827 | 811 | 826 | +0.98% | 2,023,900 | 2087億1575万 | 0% | 13.59 | 1.27 |
| 03/20 | 812 | 820 | 808 | 818 | +0.12% | 1,157,500 | 2066億9429万 | -0.85% | 13.46 | 1.25 |
| 03/19 | 836 | 836 | 811 | 817 | -3.31% | 1,765,100 | 2064億4161万 | -0.97% | 13.44 | 1.25 |
| 03/16 | 840 | 849 | 839 | 845 | +0.96% | 1,823,000 | 2135億1672万 | +2.42% | 13.9 | 1.3 |
| 03/15 | 814 | 839 | 814 | 837 | +2.95% | 1,271,300 | 2114億9526万 | +1.45% | 13.77 | 1.28 |
| 03/14 | 824 | 827 | 809 | 813 | -2.17% | 2,007,800 | 2054億3088万 | -1.57% | 13.38 | 1.25 |
| 03/13 | 833 | 834 | 818 | 831 | -0.95% | 1,867,500 | 2099億7916万 | +0.36% | 13.67 | 1.27 |
| 03/12 | 842 | 847 | 831 | 839 | +0.24% | 1,525,200 | 2120億63万 | +1.08% | 13.8 | 1.29 |
| 03/09 | 831 | 844 | 829 | 837 | +1.45% | 2,007,800 | 2114億9526万 | +0.48% | 13.77 | 1.28 |
| 03/08 | 828 | 830 | 820 | 825 | +0.36% | 1,344,600 | 2084億6307万 | -1.2% | 13.57 | 1.26 |
| 03/07 | 812 | 828 | 812 | 822 | +0.86% | 1,381,100 | 2077億502万 | -1.91% | 13.52 | 1.26 |
| 03/06 | 819 | 820 | 810 | 815 | +0.49% | 1,210,600 | 2059億3624万 | -3.21% | 13.41 | 1.25 |
| 03/05 | 825 | 832 | 808 | 811 | -2.05% | 1,373,100 | 2049億2551万 | -4.02% | 13.34 | 1.24 |
| 03/02 | 826 | 835 | 821 | 828 | -1.31% | 1,617,700 | 2092億2112万 | -2.36% | 13.62 | 1.27 |
| 03/01 | 850 | 857 | 834 | 839 | -0.71% | 1,603,200 | 2120億63万 | -1.29% | 13.8 | 1.29 |
| 02/28 | 831 | 852 | 831 | 845 | +1.68% | 2,175,500 | 2135億1672万 | -0.71% | 13.9 | 1.3 |
| 02/27 | 840 | 846 | 827 | 831 | 0% | 1,263,100 | 2099億7916万 | -2.46% | 13.67 | 1.27 |
| 02/26 | 834 | 836 | 827 | 831 | +0.12% | 965,400 | 2099億7916万 | -2.58% | 13.67 | 1.27 |
| 02/23 | 821 | 832 | 818 | 830 | +2.34% | 1,386,300 | 2097億2648万 | -2.81% | 13.66 | 1.27 |
| 02/22 | 812 | 816 | 806 | 811 | +0.62% | 1,773,900 | 2049億2551万 | -5.04% | 13.34 | 1.24 |
| 02/21 | 814 | 820 | 804 | 806 | -1.71% | 2,753,500 | 2036億6210万 | -5.73% | 13.26 | 1.24 |
| 02/20 | 827 | 827 | 816 | 820 | -1.8% | 1,250,700 | 2071億9966万 | -4.32% | 13.49 | 1.26 |
| 02/19 | 827 | 842 | 822 | 835 | +1.71% | 1,015,600 | 2109億8990万 | -2.79% | 13.74 | 1.28 |
| 02/16 | 815 | 829 | 811 | 821 | +1.36% | 1,050,400 | 2074億5234万 | -4.53% | 13.51 | 1.26 |
| 02/15 | 810 | 818 | 804 | 810 | +0.25% | 1,443,400 | 2046億7283万 | -6.14% | 13.33 | 1.24 |
| 02/14 | 811 | 816 | 798 | 808 | -0.25% | 1,693,000 | 2041億6747万 | -6.7% | 13.29 | 1.24 |
| 02/13 | 815 | 839 | 801 | 810 | -0.61% | 3,333,500 | 2046億7283万 | -6.68% | 13.33 | 1.24 |
| 02/09 | 843 | 865 | 803 | 815 | -5.67% | 4,997,500 | 2059億3624万 | -6.32% | 13.41 | 1.25 |
| 02/08 | 849 | 878 | 849 | 864 | +2.61% | 3,798,100 | 2183億1769万 | -0.92% | 14.22 | 1.32 |
| 02/07 | 895 | 897 | 842 | 842 | -3.44% | 3,539,800 | 2127億5867万 | -3.55% | 13.85 | 1.29 |
| 02/06 | 887 | 898 | 858 | 872 | -2.57% | 5,027,200 | 2203億3915万 | -0.23% | 14.35 | 1.34 |
| 02/05 | 886 | 898 | 884 | 895 | 0% | 1,977,100 | 2261億5085万 | +2.29% | 14.73 | 1.37 |
| 02/02 | 896 | 899 | 887 | 895 | +0.22% | 1,308,000 | 2261億5085万 | +2.29% | 14.73 | 1.37 |
| 02/01 | 909 | 909 | 883 | 893 | -1.33% | 2,680,800 | 2256億4548万 | +1.94% | 14.69 | 1.37 |
| 01/31 | 906 | 918 | 904 | 905 | -0.55% | 2,421,700 | 2286億7767万 | +3.31% | 14.89 | 1.39 |
| 01/30 | 910 | 919 | 902 | 910 | +0.78% | 3,812,200 | 2299億4108万 | +3.88% | 14.97 | 1.4 |
| 01/29 | 892 | 908 | 891 | 903 | +2.03% | 2,833,900 | 2281億7231万 | +3.08% | 14.86 | 1.38 |
| 01/26 | 889 | 902 | 884 | 885 | +0.45% | 2,557,800 | 2236億2402万 | +1.03% | 14.56 | 1.36 |
| 01/25 | 874 | 891 | 874 | 881 | +1.73% | 3,308,900 | 2226億1329万 | +0.46% | 14.49 | 1.35 |
| 01/24 | 860 | 871 | 839 | 866 | +1.41% | 2,582,400 | 2188億2305万 | -1.37% | 14.25 | 1.33 |
| 01/23 | 850 | 859 | 842 | 854 | -0.23% | 1,616,700 | 2157億9086万 | -3.06% | 14.05 | 1.31 |
| 01/22 | 850 | 857 | 844 | 856 | +0.12% | 1,702,900 | 2162億9623万 | -3.28% | 14.08 | 1.31 |
| 01/19 | 842 | 856 | 842 | 855 | +1.42% | 1,656,800 | 2160億4355万 | -3.72% | 14.07 | 1.31 |
| 01/18 | 844 | 852 | 842 | 843 | +1.2% | 2,284,400 | 2130億1136万 | -5.39% | 13.87 | 1.29 |
| 01/17 | 836 | 841 | 819 | 833 | -1.54% | 3,674,100 | 2104億8453万 | -6.82% | 13.71 | 1.28 |
| 01/16 | 869 | 874 | 843 | 846 | -2.65% | 3,053,900 | 2137億6940万 | -5.69% | 13.92 | 1.3 |
| 01/15 | 876 | 877 | 865 | 869 | -1.03% | 2,427,800 | 2195億8110万 | -3.34% | 14.3 | 1.33 |
| 01/12 | 888 | 889 | 873 | 878 | -1.01% | 2,388,000 | 2218億5524万 | -2.66% | 14.45 | 1.35 |
| 01/11 | 873 | 890 | 867 | 887 | +1.03% | 2,582,400 | 2241億2939万 | -1.66% | 14.59 | 1.36 |
| 01/10 | 870 | 882 | 865 | 878 | +0.92% | 2,050,900 | 2218億5524万 | -2.66% | 14.45 | 1.35 |
| 01/09 | 864 | 880 | 862 | 870 | +0.81% | 2,758,700 | 2198億3378万 | -3.65% | 14.31 | 1.33 |
| 01/05 | 859 | 865 | 851 | 863 | -0.12% | 2,178,600 | 2180億6501万 | -4.54% | 14.2 | 1.32 |
| 01/04 | 888 | 895 | 860 | 864 | -1.37% | 2,536,500 | 2183億1769万 | -4.42% | 14.22 | 1.32 |
| 2017 |
| 12/29 | 861 | 881 | 861 | 876 | +1.74% | 2,366,000 | 2213億4988万 | -3.2% | 14.41 | 1.34 |
| 12/28 | 889 | 889 | 855 | 861 | -4.44% | 3,568,700 | 2175億5964万 | -4.86% | 14.17 | 1.32 |
| 12/27 | 905 | 911 | 899 | 901 | -1.1% | 1,381,500 | 2276億6694万 | -0.44% | 14.82 | 1.38 |
| 12/26 | 913 | 914 | 903 | 911 | -0.11% | 516,200 | 2301億9377万 | +0.66% | 14.99 | 1.4 |
| 12/25 | 900 | 914 | 900 | 912 | +1.22% | 648,900 | 2304億4645万 | +0.88% | 15.01 | 1.4 |
| 12/22 | 903 | 907 | 899 | 901 | -0.22% | 956,100 | 2276億6694万 | -0.33% | 14.82 | 1.38 |
| 12/21 | 890 | 904 | 888 | 903 | +0.44% | 1,236,700 | 2281億7231万 | 0% | 14.86 | 1.38 |
| 12/20 | 904 | 912 | 896 | 899 | -0.66% | 1,359,600 | 2271億6158万 | -0.33% | 14.79 | 1.38 |
| 12/19 | 913 | 913 | 903 | 905 | -0.77% | 1,168,300 | 2286億7767万 | +0.44% | 14.89 | 1.39 |
| 12/18 | 916 | 920 | 902 | 912 | -0.44% | 1,657,700 | 2304億4645万 | +1.33% | 15.01 | 1.4 |
| 12/15 | 943 | 943 | 913 | 916 | -2.97% | 2,089,200 | 2314億5718万 | +1.89% | 15.07 | 1.4 |
| 12/14 | 936 | 946 | 929 | 944 | +1.07% | 1,116,500 | 2385億3229万 | +5.24% | 15.53 | 1.45 |
| 12/13 | 939 | 945 | 934 | 934 | 0% | 929,600 | 2360億546万 | +4.59% | 15.37 | 1.43 |
| 12/12 | 928 | 938 | 922 | 934 | +0.65% | 978,300 | 2360億546万 | +4.94% | 15.37 | 1.43 |
| 12/11 | 930 | 935 | 922 | 928 | +0.11% | 815,100 | 2344億8937万 | +4.62% | 15.27 | 1.42 |
| 12/08 | 913 | 929 | 913 | 927 | +2.09% | 1,591,300 | 2342億3669万 | +4.86% | 15.25 | 1.42 |
| 12/07 | 912 | 915 | 903 | 908 | +0.44% | 838,300 | 2294億3572万 | +2.95% | 14.94 | 1.39 |
| 12/06 | 920 | 936 | 899 | 904 | -2.06% | 2,797,700 | 2284億2499万 | +2.84% | 14.87 | 1.39 |
| 12/05 | 898 | 924 | 893 | 923 | +3.48% | 1,388,900 | 2332億2596万 | +5.49% | 15.19 | 1.41 |
| 12/04 | 895 | 906 | 891 | 892 | +0.11% | 1,259,500 | 2253億9280万 | +2.41% | 14.68 | 1.37 |
| 12/01 | 901 | 902 | 890 | 891 | -1% | 1,283,100 | 2251億4012万 | +2.77% | 14.66 | 1.37 |
| 11/30 | 895 | 900 | 885 | 900 | +1.58% | 2,469,900 | 2274億1426万 | +4.17% | 14.81 | 1.38 |
| 11/29 | 877 | 889 | 873 | 886 | +1.96% | 2,017,600 | 2238億7670万 | +3.02% | 14.58 | 1.36 |
| 11/28 | 882 | 884 | 868 | 869 | -1.7% | 1,856,600 | 2195億8110万 | +1.4% | 14.3 | 1.33 |
| 11/27 | 891 | 899 | 882 | 884 | +0.57% | 1,239,700 | 2233億7134万 | +3.51% | 14.54 | 1.36 |
| 11/24 | 880 | 883 | 865 | 879 | +1.27% | 1,808,400 | 2221億793万 | +3.29% | 14.46 | 1.35 |
| 11/22 | 886 | 886 | 868 | 868 | -1.92% | 1,772,100 | 2193億2842万 | +2.36% | 14.28 | 1.33 |
| 11/21 | 901 | 902 | 885 | 885 | -1.12% | 1,480,600 | 2236億2402万 | +4.49% | 14.56 | 1.36 |
| 11/20 | 897 | 907 | 888 | 895 | -0.67% | 1,808,800 | 2261億5085万 | +6.04% | 14.73 | 1.37 |
| 11/17 | 897 | 914 | 893 | 901 | +2.15% | 2,670,700 | 2276億6694万 | +7.01% | 14.82 | 1.38 |
| 11/16 | 875 | 893 | 870 | 882 | +0.8% | 1,939,800 | 2228億6597万 | +5.13% | 14.51 | 1.35 |
| 11/15 | 900 | 903 | 872 | 875 | -1.13% | 2,493,400 | 2210億9720万 | +4.54% | 14.4 | 1.34 |
| 11/14 | 877 | 889 | 874 | 885 | +0.8% | 1,356,400 | 2236億2402万 | +5.99% | 14.56 | 1.36 |
| 11/13 | 890 | 891 | 874 | 878 | -0.57% | 1,970,300 | 2218億5524万 | +5.4% | 14.45 | 1.35 |
| 11/10 | 851 | 885 | 850 | 883 | +2.79% | 2,722,600 | 2231億1866万 | +6.26% | 14.53 | 1.35 |
| 11/09 | 860 | 874 | 852 | 859 | -0.46% | 1,983,900 | 2170億5428万 | +3.74% | 14.13 | 1.32 |
| 11/08 | 853 | 864 | 852 | 863 | +0.7% | 673,800 | 2180億6501万 | +4.61% | 14.2 | 1.32 |
| 11/07 | 859 | 861 | 852 | 857 | -0.23% | 1,197,300 | 2165億4891万 | +4.26% | 14.1 | 1.31 |
| 11/06 | 863 | 871 | 857 | 859 | +0.23% | 1,384,200 | 2170億5428万 | +4.88% | 14.13 | 1.32 |
| 11/02 | 865 | 866 | 853 | 857 | -0.46% | 1,131,900 | 2165億4891万 | +5.02% | 14.1 | 1.31 |
| 11/01 | 854 | 870 | 852 | 861 | +2.01% | 2,144,400 | 2175億5964万 | +5.9% | 14.17 | 1.32 |
