株価チャート
2017/11/22～2018/04/19
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 |
| 04/19 | 1,264 | 1,268 | 1,247 | 1,254 | -0.56% | 481,900 | 4127億1648万 | -1.49% | 25.55 | 1.75 |
| 04/18 | 1,234 | 1,264 | 1,229 | 1,261 | +2.6% | 460,500 | 4150億2032万 | -1.1% | 25.69 | 1.76 |
| 04/17 | 1,240 | 1,247 | 1,227 | 1,229 | -1.05% | 531,900 | 4044億8848万 | -3.76% | 25.04 | 1.71 |
| 04/16 | 1,236 | 1,247 | 1,226 | 1,242 | -0.08% | 641,000 | 4087億6704万 | -3.04% | 25.3 | 1.73 |
| 04/13 | 1,246 | 1,246 | 1,220 | 1,243 | -0.32% | 1,211,700 | 4090億9616万 | -3.12% | 25.32 | 1.73 |
| 04/12 | 1,253 | 1,253 | 1,239 | 1,247 | -0.48% | 384,400 | 4104億1264万 | -2.96% | 25.4 | 1.74 |
| 04/11 | 1,268 | 1,271 | 1,246 | 1,253 | -1.18% | 458,700 | 4123億8736万 | -2.72% | 25.53 | 1.75 |
| 04/10 | 1,265 | 1,271 | 1,255 | 1,268 | 0% | 656,400 | 4173億2416万 | -1.78% | 25.83 | 1.77 |
| 04/09 | 1,260 | 1,274 | 1,254 | 1,268 | +0.56% | 625,400 | 4173億2416万 | -1.78% | 25.83 | 1.77 |
| 04/06 | 1,275 | 1,280 | 1,258 | 1,261 | -1.25% | 602,700 | 4150億2032万 | -2.47% | 25.69 | 1.76 |
| 04/05 | 1,273 | 1,285 | 1,267 | 1,277 | +1.35% | 978,600 | 4202億8624万 | -1.39% | 26.02 | 1.78 |
| 04/04 | 1,260 | 1,266 | 1,238 | 1,260 | +0.24% | 571,200 | 4146億9120万 | -2.85% | 25.67 | 1.76 |
| 04/03 | 1,261 | 1,266 | 1,240 | 1,257 | -1.49% | 799,000 | 4137億384万 | -3.38% | 25.61 | 1.75 |
| 04/02 | 1,296 | 1,300 | 1,275 | 1,276 | -1.85% | 332,500 | 4199億5712万 | -2.15% | 26 | 1.78 |
| 03/30 | 1,300 | 1,303 | 1,290 | 1,300 | +1.01% | 500,800 | 4278億5600万 | -0.46% | 23.57 | 1.84 |
| 03/29 | 1,279 | 1,291 | 1,264 | 1,287 | +1.66% | 749,500 | 4235億7744万 | -1.45% | 23.33 | 1.83 |
| 03/28 | 1,277 | 1,282 | 1,252 | 1,266 | -2.76% | 488,700 | 4166億6592万 | -3.14% | 22.95 | 1.8 |
| 03/27 | 1,264 | 1,308 | 1,260 | 1,302 | +4.24% | 940,300 | 4285億1424万 | -0.61% | 23.6 | 1.85 |
| 03/26 | 1,254 | 1,254 | 1,225 | 1,249 | -1.73% | 592,400 | 4110億7088万 | -4.66% | 22.64 | 1.77 |
| 03/23 | 1,295 | 1,301 | 1,266 | 1,271 | -3.71% | 602,000 | 4183億1152万 | -3.13% | 23.04 | 1.8 |
| 03/22 | 1,292 | 1,326 | 1,292 | 1,320 | +1.07% | 608,000 | 4344億3840万 | +0.61% | 23.93 | 1.87 |
| 03/20 | 1,288 | 1,307 | 1,275 | 1,306 | +0.38% | 732,000 | 4298億3072万 | -0.31% | 23.68 | 1.85 |
| 03/19 | 1,313 | 1,313 | 1,295 | 1,301 | -1.89% | 488,900 | 4281億8512万 | -0.61% | 23.58 | 1.85 |
| 03/16 | 1,317 | 1,327 | 1,314 | 1,326 | +1.69% | 554,600 | 4364億1312万 | +1.38% | 24.04 | 1.88 |
| 03/15 | 1,298 | 1,308 | 1,289 | 1,304 | +0.31% | 463,000 | 4291億7248万 | -0.15% | 23.64 | 1.85 |
| 03/14 | 1,313 | 1,316 | 1,294 | 1,300 | -1.66% | 395,800 | 4278億5600万 | -0.38% | 23.57 | 1.84 |
| 03/13 | 1,314 | 1,325 | 1,310 | 1,322 | +0.38% | 300,100 | 4350億9664万 | +1.3% | 23.97 | 1.88 |
| 03/12 | 1,317 | 1,320 | 1,304 | 1,317 | +1.62% | 239,000 | 4334億5104万 | +0.69% | 23.88 | 1.87 |
| 03/09 | 1,301 | 1,325 | 1,290 | 1,296 | +0.08% | 717,400 | 4265億3952万 | -1.29% | 23.49 | 1.84 |
| 03/08 | 1,317 | 1,318 | 1,284 | 1,295 | -0.92% | 590,800 | 4262億1040万 | -1.82% | 23.48 | 1.84 |
| 03/07 | 1,308 | 1,322 | 1,284 | 1,307 | -1.51% | 617,300 | 4301億5984万 | -1.28% | 23.69 | 1.85 |
| 03/06 | 1,301 | 1,341 | 1,297 | 1,327 | +3.03% | 783,300 | 4367億4224万 | -0.15% | 24.06 | 1.88 |
| 03/05 | 1,290 | 1,299 | 1,280 | 1,288 | -1.15% | 462,900 | 4239億656万 | -3.38% | 23.35 | 1.83 |
| 03/02 | 1,296 | 1,313 | 1,290 | 1,303 | -1.29% | 342,700 | 4288億4336万 | -2.69% | 23.62 | 1.85 |
| 03/01 | 1,322 | 1,329 | 1,309 | 1,320 | -0.68% | 536,800 | 4344億3840万 | -1.79% | 23.93 | 1.87 |
| 02/28 | 1,355 | 1,357 | 1,327 | 1,329 | -1.85% | 791,500 | 4374億48万 | -1.41% | 24.09 | 1.89 |
| 02/27 | 1,359 | 1,361 | 1,342 | 1,354 | +0.67% | 721,200 | 4456億2848万 | +0.22% | 24.55 | 1.92 |
| 02/26 | 1,351 | 1,354 | 1,341 | 1,345 | +1.59% | 551,400 | 4426億6640万 | -0.59% | 24.38 | 1.91 |
| 02/23 | 1,303 | 1,328 | 1,303 | 1,324 | +1.85% | 313,600 | 4357億5488万 | -2.22% | 24 | 1.88 |
| 02/22 | 1,310 | 1,311 | 1,295 | 1,300 | -0.99% | 281,300 | 4278億5600万 | -4.13% | 23.57 | 1.84 |
| 02/21 | 1,323 | 1,331 | 1,310 | 1,313 | -0.53% | 433,800 | 4321億3456万 | -3.46% | 23.8 | 1.86 |
| 02/20 | 1,321 | 1,330 | 1,311 | 1,320 | -0.38% | 288,300 | 4344億3840万 | -3.15% | 23.93 | 1.87 |
| 02/19 | 1,294 | 1,325 | 1,288 | 1,325 | +3.11% | 477,000 | 4360億8400万 | -3% | 24.02 | 1.88 |
| 02/16 | 1,269 | 1,290 | 1,263 | 1,285 | +1.26% | 471,400 | 4229億1920万 | -6.07% | 23.29 | 1.82 |
| 02/15 | 1,269 | 1,276 | 1,258 | 1,269 | 0% | 631,000 | 4176億5328万 | -7.57% | 23 | 1.8 |
| 02/14 | 1,272 | 1,285 | 1,253 | 1,269 | -0.7% | 785,900 | 4176億5328万 | -7.98% | 23 | 1.8 |
| 02/13 | 1,294 | 1,306 | 1,277 | 1,278 | +0.47% | 755,200 | 4206億1536万 | -7.73% | 23.17 | 1.81 |
| 02/09 | 1,242 | 1,273 | 1,235 | 1,272 | -1.47% | 753,300 | 4186億4064万 | -8.36% | 23.06 | 1.8 |
| 02/08 | 1,273 | 1,298 | 1,261 | 1,291 | +2.06% | 1,190,700 | 4248億9392万 | -7.26% | 23.4 | 1.83 |
| 02/07 | 1,223 | 1,373 | 1,211 | 1,265 | -3.66% | 1,768,500 | 4163億3680万 | -9.12% | 22.93 | 1.79 |
| 02/06 | 1,327 | 1,333 | 1,278 | 1,313 | -6.21% | 1,666,800 | 4321億3456万 | -5.81% | 23.8 | 1.86 |
| 02/05 | 1,401 | 1,413 | 1,390 | 1,400 | -1.89% | 621,200 | 4607億6800万 | +0.43% | 25.38 | 1.99 |
| 02/02 | 1,440 | 1,440 | 1,402 | 1,427 | -1.31% | 879,300 | 4696億5424万 | +2.59% | 25.87 | 2.02 |
| 02/01 | 1,428 | 1,447 | 1,426 | 1,446 | +1.33% | 344,400 | 4759億752万 | +4.33% | 26.21 | 2.05 |
| 01/31 | 1,426 | 1,445 | 1,417 | 1,427 | +0.14% | 1,174,700 | 4696億5424万 | +3.33% | 25.87 | 2.02 |
| 01/30 | 1,445 | 1,445 | 1,423 | 1,425 | -1.18% | 692,600 | 4689億9600万 | +3.64% | 25.83 | 2.02 |
| 01/29 | 1,433 | 1,450 | 1,432 | 1,442 | +0.84% | 484,200 | 4745億9104万 | +5.26% | 26.14 | 2.05 |
| 01/26 | 1,434 | 1,438 | 1,428 | 1,430 | -0.07% | 465,400 | 4706億4160万 | +4.76% | 25.92 | 2.03 |
| 01/25 | 1,434 | 1,448 | 1,428 | 1,431 | +0.21% | 712,000 | 4709億7072万 | +5.3% | 25.94 | 2.03 |
| 01/24 | 1,417 | 1,432 | 1,417 | 1,428 | +1.56% | 543,000 | 4699億8336万 | +5.47% | 25.89 | 2.03 |
| 01/23 | 1,400 | 1,415 | 1,396 | 1,406 | +1.01% | 841,300 | 4627億4272万 | +4.23% | 25.49 | 1.99 |
| 01/22 | 1,386 | 1,396 | 1,383 | 1,392 | +0.58% | 491,900 | 4581億3504万 | +3.57% | 25.23 | 1.98 |
| 01/19 | 1,370 | 1,386 | 1,370 | 1,384 | +0.95% | 400,900 | 4555億208万 | +3.28% | 25.09 | 1.96 |
| 01/18 | 1,394 | 1,395 | 1,367 | 1,371 | -1.3% | 702,600 | 4512億2352万 | +2.62% | 24.85 | 1.95 |
| 01/17 | 1,385 | 1,400 | 1,381 | 1,389 | +0.36% | 579,400 | 4571億4768万 | +4.36% | 25.18 | 1.97 |
| 01/16 | 1,384 | 1,393 | 1,371 | 1,384 | -1.49% | 599,000 | 4555億208万 | +4.45% | 25.09 | 1.96 |
| 01/15 | 1,384 | 1,411 | 1,384 | 1,405 | +1.66% | 513,200 | 4624億1360万 | +6.6% | 25.47 | 1.99 |
| 01/12 | 1,400 | 1,407 | 1,373 | 1,382 | -1.71% | 757,900 | 4548億4384万 | +5.42% | 25.05 | 1.96 |
| 01/11 | 1,400 | 1,415 | 1,395 | 1,406 | +0.29% | 650,600 | 4627億4272万 | +7.74% | 25.49 | 1.99 |
| 01/10 | 1,410 | 1,410 | 1,387 | 1,402 | -1.27% | 748,700 | 4614億2624万 | +7.93% | 25.42 | 1.99 |
| 01/09 | 1,384 | 1,421 | 1,383 | 1,420 | +3.65% | 864,900 | 4673億5040万 | +9.91% | 25.74 | 2.01 |
| 01/05 | 1,358 | 1,389 | 1,352 | 1,370 | +1.26% | 721,300 | 4508億9440万 | +6.7% | 24.84 | 1.94 |
| 01/04 | 1,311 | 1,353 | 1,311 | 1,353 | +3.76% | 609,000 | 4452億9936万 | +5.87% | 24.53 | 1.92 |
| 2017 |
| 12/29 | 1,316 | 1,317 | 1,303 | 1,304 | -0.84% | 308,900 | 4291億7248万 | +2.52% | 23.64 | 1.93 |
| 12/28 | 1,325 | 1,333 | 1,312 | 1,315 | -0.53% | 444,600 | 4327億9280万 | +3.71% | 23.84 | 1.95 |
| 12/27 | 1,309 | 1,329 | 1,305 | 1,322 | +1.38% | 294,000 | 4350億9664万 | +4.59% | 23.97 | 1.96 |
| 12/26 | 1,310 | 1,315 | 1,303 | 1,304 | -0.53% | 343,500 | 4291億7248万 | +3.57% | 23.64 | 1.93 |
| 12/25 | 1,313 | 1,315 | 1,309 | 1,311 | 0% | 186,700 | 4314億7632万 | +4.55% | 23.77 | 1.94 |
| 12/22 | 1,303 | 1,314 | 1,302 | 1,311 | +1.08% | 412,300 | 4314億7632万 | +4.96% | 23.77 | 1.94 |
| 12/21 | 1,298 | 1,301 | 1,288 | 1,297 | -0.08% | 339,400 | 4268億6864万 | +4.34% | 23.51 | 1.92 |
| 12/20 | 1,300 | 1,303 | 1,294 | 1,298 | -0.15% | 347,300 | 4271億9776万 | +4.85% | 23.53 | 1.92 |
| 12/19 | 1,301 | 1,304 | 1,291 | 1,300 | -0.08% | 579,100 | 4278億5600万 | +5.35% | 23.57 | 1.93 |
| 12/18 | 1,300 | 1,306 | 1,296 | 1,301 | +0.77% | 315,400 | 4281億8512万 | +5.77% | 23.58 | 1.93 |
| 12/15 | 1,301 | 1,304 | 1,287 | 1,291 | -0.92% | 442,100 | 4248億9392万 | +5.22% | 23.4 | 1.91 |
| 12/14 | 1,300 | 1,307 | 1,298 | 1,303 | +0.54% | 348,700 | 4288億4336万 | +6.28% | 23.62 | 1.93 |
| 12/13 | 1,300 | 1,309 | 1,292 | 1,296 | +0.23% | 470,900 | 4265億3952万 | +6.06% | 23.49 | 1.92 |
| 12/12 | 1,270 | 1,294 | 1,267 | 1,293 | +2.54% | 719,900 | 4255億5216万 | +6.16% | 23.44 | 1.92 |
| 12/11 | 1,265 | 1,272 | 1,256 | 1,261 | +0.48% | 542,800 | 4150億2032万 | +3.87% | 22.86 | 1.87 |
| 12/08 | 1,235 | 1,255 | 1,233 | 1,255 | +1.78% | 920,500 | 4130億4560万 | +3.63% | 22.75 | 1.86 |
| 12/07 | 1,223 | 1,237 | 1,219 | 1,233 | +1.15% | 366,800 | 4058億496万 | +2.07% | 22.35 | 1.83 |
| 12/06 | 1,225 | 1,234 | 1,214 | 1,219 | -1.06% | 341,000 | 4011億9728万 | +1.16% | 22.1 | 1.81 |
| 12/05 | 1,216 | 1,235 | 1,215 | 1,232 | +0.16% | 359,600 | 4054億7584万 | +2.41% | 22.33 | 1.82 |
| 12/04 | 1,251 | 1,252 | 1,226 | 1,230 | -1.52% | 368,200 | 4048億1760万 | +2.41% | 22.3 | 1.82 |
| 12/01 | 1,250 | 1,252 | 1,237 | 1,249 | +1.13% | 897,500 | 4110億7088万 | +4.26% | 22.64 | 1.85 |
| 11/30 | 1,223 | 1,241 | 1,220 | 1,235 | +1.15% | 586,500 | 4064億6320万 | +3.35% | 22.39 | 1.83 |
| 11/29 | 1,214 | 1,222 | 1,210 | 1,221 | +0.83% | 403,800 | 4018億5552万 | +2.35% | 22.13 | 1.81 |
| 11/28 | 1,206 | 1,214 | 1,199 | 1,211 | -0.74% | 416,300 | 3985億6432万 | +1.68% | 21.95 | 1.79 |
| 11/27 | 1,226 | 1,228 | 1,216 | 1,220 | +1.33% | 507,800 | 4015億2640万 | +2.61% | 22.12 | 1.81 |
| 11/24 | 1,201 | 1,207 | 1,195 | 1,204 | -0.5% | 293,200 | 3962億6048万 | +1.35% | 21.83 | 1.78 |
| 11/22 | 1,212 | 1,221 | 1,209 | 1,210 | +0.83% | 684,500 | 3982億3520万 | +1.85% | 21.94 | 1.79 |
