株価チャート
2017/10/31～2018/03/30
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 | 1,115 | 1,130 | 1,071 | 1,130 | +0.98% | 12,500 | 344億341万 | -2.33% | 40.13 | 0.83 |
| 03/29 | 1,125 | 1,129 | 1,119 | 1,119 | +0.36% | 3,800 | 340億6851万 | -3.2% | 39.74 | 0.82 |
| 03/28 | 1,140 | 1,140 | 1,106 | 1,115 | -3.21% | 3,800 | 339億4673万 | -3.55% | 39.6 | 0.82 |
| 03/27 | 1,142 | 1,166 | 1,142 | 1,152 | +0.17% | 11,800 | 350億7321万 | -0.26% | 40.91 | 0.85 |
| 03/26 | 1,151 | 1,151 | 1,141 | 1,150 | -0.43% | 4,100 | 350億1232万 | -0.17% | 40.84 | 0.85 |
| 03/23 | 1,150 | 1,159 | 1,147 | 1,155 | 0% | 1,900 | 351億6455万 | +0.43% | 41.02 | 0.85 |
| 03/22 | 1,156 | 1,167 | 1,155 | 1,155 | -0.43% | 1,400 | 351億6455万 | +0.61% | 41.02 | 0.85 |
| 03/20 | 1,180 | 1,180 | 1,151 | 1,160 | -2.52% | 10,900 | 353億1678万 | +1.22% | 41.2 | 0.85 |
| 03/19 | 1,199 | 1,199 | 1,190 | 1,190 | -0.67% | 7,500 | 362億3014万 | +4.11% | 42.26 | 0.88 |
| 03/16 | 1,199 | 1,200 | 1,190 | 1,198 | +1.78% | 12,300 | 364億7370万 | +5.18% | 42.55 | 0.88 |
| 03/15 | 1,167 | 1,188 | 1,160 | 1,177 | +0.86% | 5,500 | 358億3435万 | +3.79% | 41.8 | 0.87 |
| 03/14 | 1,190 | 1,190 | 1,135 | 1,167 | -1.02% | 16,100 | 355億2989万 | +3.27% | 41.45 | 0.86 |
| 03/13 | 1,173 | 1,191 | 1,118 | 1,179 | -0.67% | 13,900 | 358億9524万 | +4.8% | 41.87 | 0.87 |
| 03/12 | 1,189 | 1,189 | 1,177 | 1,187 | +0.59% | 9,300 | 361億3880万 | +5.79% | 42.16 | 0.87 |
| 03/09 | 1,176 | 1,190 | 1,176 | 1,180 | +0.34% | 3,000 | 359億2569万 | +5.45% | 41.91 | 0.87 |
| 03/08 | 1,173 | 1,185 | 1,173 | 1,176 | -0.42% | 900 | 358億390万 | +5.47% | 41.77 | 0.87 |
| 03/07 | 1,169 | 1,190 | 1,162 | 1,181 | +1.11% | 5,000 | 359億5613万 | +6.21% | 41.94 | 0.87 |
| 03/06 | 1,138 | 1,169 | 1,138 | 1,168 | +0.78% | 5,700 | 355億6034万 | +5.42% | 41.48 | 0.86 |
| 03/05 | 1,122 | 1,180 | 1,110 | 1,159 | +3.48% | 7,900 | 352億8633万 | +4.98% | 41.16 | 0.85 |
| 03/02 | 1,149 | 1,179 | 1,120 | 1,120 | -2.61% | 3,500 | 340億9896万 | +1.73% | 39.78 | 0.82 |
| 03/01 | 1,195 | 1,195 | 1,150 | 1,150 | -1.29% | 5,100 | 350億1232万 | +4.55% | 40.84 | 0.85 |
| 02/28 | 1,152 | 1,173 | 1,152 | 1,165 | +1.13% | 2,200 | 354億6900万 | +6.2% | 41.37 | 0.86 |
| 02/27 | 1,140 | 1,200 | 1,122 | 1,152 | +1.23% | 17,200 | 350億7321万 | +5.4% | 40.91 | 0.85 |
| 02/26 | 1,113 | 1,138 | 1,113 | 1,138 | +2.34% | 9,600 | 346億4697万 | +4.5% | 40.42 | 0.84 |
| 02/23 | 1,102 | 1,113 | 1,089 | 1,112 | +1.09% | 22,600 | 338億5539万 | +2.39% | 39.49 | 0.82 |
| 02/22 | 1,100 | 1,100 | 1,100 | 1,100 | -0.18% | 1,500 | 334億9005万 | +1.48% | 39.07 | 0.81 |
| 02/21 | 1,101 | 1,102 | 1,100 | 1,102 | +1.1% | 1,700 | 335億5094万 | +1.75% | 39.14 | 0.81 |
| 02/20 | 1,088 | 1,100 | 1,088 | 1,090 | -0.18% | 3,500 | 331億8559万 | +0.74% | 38.71 | 0.8 |
| 02/19 | 1,100 | 1,100 | 1,078 | 1,092 | -0.73% | 8,900 | 332億4648万 | +1.02% | 38.78 | 0.8 |
| 02/16 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 3,200 | 334億9005万 | +1.76% | 39.07 | 0.81 |
| 02/15 | 1,101 | 1,109 | 1,100 | 1,100 | -0.09% | 1,500 | 334億9005万 | +1.95% | 39.07 | 0.81 |
| 02/14 | 1,081 | 1,101 | 1,081 | 1,101 | +1.85% | 4,500 | 335億2049万 | +2.13% | 39.1 | 0.81 |
| 02/13 | 1,078 | 1,097 | 1,078 | 1,081 | -0.73% | 1,700 | 329億1158万 | +0.46% | 38.39 | 0.8 |
| 02/09 | 1,083 | 1,113 | 1,062 | 1,089 | +0.28% | 16,900 | 331億5514万 | +1.21% | 38.68 | 0.8 |
| 02/08 | 1,080 | 1,086 | 1,080 | 1,086 | +1.5% | 1,500 | 330億6381万 | +1.12% | 38.57 | 0.8 |
| 02/07 | 1,061 | 1,085 | 1,061 | 1,070 | +1.23% | 3,000 | 325億7668万 | -0.19% | 38 | 0.79 |
| 02/06 | 1,084 | 1,084 | 1,057 | 1,057 | -3.47% | 11,100 | 321億8089万 | -1.31% | 37.54 | 0.78 |
| 02/05 | 1,085 | 1,095 | 1,084 | 1,095 | -0.36% | 1,000 | 333億3782万 | +2.34% | 38.89 | 0.81 |
| 02/02 | 1,096 | 1,099 | 1,095 | 1,099 | -0.36% | 1,700 | 334億5960万 | +2.9% | 39.03 | 0.81 |
| 02/01 | 1,085 | 1,105 | 1,079 | 1,103 | +1.19% | 10,400 | 335億8138万 | +3.57% | 39.17 | 0.81 |
| 01/31 | 1,075 | 1,090 | 1,075 | 1,090 | +0.46% | 2,000 | 331億8559万 | +2.54% | 38.71 | 0.8 |
| 01/30 | 1,067 | 1,085 | 1,066 | 1,085 | +2.07% | 1,100 | 330億3336万 | +2.26% | 38.53 | 0.8 |
| 01/29 | 1,089 | 1,090 | 1,063 | 1,063 | -1.67% | 6,800 | 323億6356万 | +0.38% | 37.75 | 0.78 |
| 01/26 | 1,089 | 1,089 | 1,081 | 1,081 | -0.73% | 1,100 | 329億1158万 | +2.17% | 38.39 | 0.8 |
| 01/25 | 1,076 | 1,090 | 1,076 | 1,089 | +1.21% | 2,700 | 331億5514万 | +3.22% | 38.68 | 0.8 |
| 01/24 | 1,076 | 1,076 | 1,076 | 1,076 | 0% | 400 | 327億5935万 | +2.18% | 38.21 | 0.79 |
| 01/23 | 1,063 | 1,076 | 1,063 | 1,076 | +1.7% | 8,300 | 327億5935万 | +2.28% | 38.21 | 0.79 |
| 01/22 | 1,065 | 1,065 | 1,058 | 1,058 | -0.56% | 4,100 | 322億1133万 | +0.76% | 37.57 | 0.78 |
| 01/19 | 1,053 | 1,065 | 1,053 | 1,064 | +0.38% | 1,900 | 323億9401万 | +1.43% | 37.79 | 0.78 |
| 01/18 | 1,052 | 1,060 | 1,052 | 1,060 | -0.38% | 5,100 | 322億7223万 | +1.05% | 37.65 | 0.78 |
| 01/17 | 1,065 | 1,065 | 1,053 | 1,064 | -0.47% | 4,100 | 323億9401万 | +1.53% | 37.79 | 0.78 |
| 01/16 | 1,089 | 1,090 | 1,069 | 1,069 | -1.47% | 14,800 | 325億4623万 | +2% | 37.97 | 0.79 |
| 01/15 | 1,072 | 1,087 | 1,072 | 1,085 | +1.21% | 4,600 | 330億3336万 | +3.63% | 38.53 | 0.8 |
| 01/12 | 1,060 | 1,073 | 1,060 | 1,072 | +1.04% | 3,100 | 326億3757万 | +2.49% | 38.07 | 0.79 |
| 01/11 | 1,081 | 1,090 | 1,061 | 1,061 | -1.67% | 9,600 | 323億267万 | +1.53% | 37.68 | 0.78 |
| 01/10 | 1,059 | 1,079 | 1,059 | 1,079 | +1.79% | 10,600 | 328億5069万 | +3.35% | 38.32 | 0.79 |
| 01/09 | 1,060 | 1,060 | 1,056 | 1,060 | 0% | 1,500 | 322億7223万 | +1.73% | 37.65 | 0.78 |
| 01/05 | 1,059 | 1,060 | 1,054 | 1,060 | +0.28% | 10,000 | 322億7223万 | +1.83% | 37.65 | 0.78 |
| 01/04 | 1,060 | 1,060 | 1,046 | 1,057 | +1.73% | 9,500 | 321億8089万 | +1.73% | 37.54 | 0.78 |
| 2017 |
| 12/29 | 1,035 | 1,039 | 1,028 | 1,039 | +0.48% | 5,600 | 316億3287万 | +0.1% | 36.9 | 0.76 |
| 12/28 | 1,035 | 1,039 | 1,020 | 1,034 | -0.1% | 7,300 | 314億8064万 | -0.29% | 36.72 | 0.76 |
| 12/27 | 1,038 | 1,039 | 1,035 | 1,035 | -0.29% | 5,200 | 315億1109万 | -0.19% | 36.76 | 0.76 |
| 12/26 | 1,038 | 1,038 | 1,029 | 1,038 | 0% | 1,300 | 316億242万 | +0.1% | 36.86 | 0.76 |
| 12/25 | 1,033 | 1,038 | 1,025 | 1,038 | +0.1% | 11,600 | 316億242万 | 0% | 36.86 | 0.76 |
| 12/22 | 1,038 | 1,038 | 1,020 | 1,037 | -0.1% | 7,600 | 315億7198万 | 0% | 36.83 | 0.76 |
| 12/21 | 1,038 | 1,038 | 1,038 | 1,038 | 0% | 500 | 316億242万 | +0.19% | 36.86 | 0.76 |
| 12/20 | 1,040 | 1,040 | 1,038 | 1,038 | +0.78% | 300 | 316億242万 | +0.19% | 36.86 | 0.76 |
| 12/19 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 100 | 313億5886万 | -0.58% | 36.58 | 0.76 |
| 12/18 | 1,040 | 1,040 | 1,030 | 1,030 | -0.77% | 5,100 | 313億5886万 | -0.58% | 36.58 | 0.76 |
| 12/15 | 1,031 | 1,039 | 1,022 | 1,038 | +0.48% | 6,300 | 316億242万 | +0.1% | 36.86 | 0.76 |
| 12/14 | 1,035 | 1,035 | 1,033 | 1,033 | -0.48% | 200 | 314億5020万 | -0.39% | 36.69 | 0.76 |
| 12/13 | 1,039 | 1,039 | 1,038 | 1,038 | -0.19% | 600 | 316億242万 | +0.1% | 36.86 | 0.76 |
| 12/12 | 1,054 | 1,055 | 1,040 | 1,040 | -0.76% | 2,200 | 316億6332万 | +0.39% | 36.94 | 0.77 |
| 12/11 | 1,049 | 1,049 | 1,048 | 1,048 | -0.19% | 300 | 319億688万 | +1.16% | 37.22 | 0.77 |
| 12/08 | 1,050 | 1,050 | 1,050 | 1,050 | -0.76% | 100 | 319億6777万 | +1.35% | 37.29 | 0.77 |
| 12/07 | 1,057 | 1,058 | 1,038 | 1,058 | +0.76% | 1,800 | 322億1133万 | +2.12% | 37.57 | 0.78 |
| 12/06 | 1,048 | 1,050 | 1,048 | 1,050 | +0.1% | 1,100 | 319億6777万 | +1.45% | 37.29 | 0.77 |
| 12/05 | 1,050 | 1,050 | 1,032 | 1,049 | +1.35% | 4,100 | 319億3732万 | +1.35% | 37.25 | 0.77 |
| 12/04 | 1,045 | 1,045 | 1,035 | 1,035 | -1.24% | 1,400 | 315億1109万 | +0.1% | 36.76 | 0.76 |
| 12/01 | 1,050 | 1,052 | 1,029 | 1,048 | +1.55% | 18,300 | 319億688万 | +1.35% | 37.22 | 0.77 |
| 11/30 | 1,017 | 1,041 | 1,015 | 1,032 | +0.88% | 16,000 | 314億1975万 | -0.1% | 36.65 | 0.76 |
| 11/29 | 1,023 | 1,023 | 1,022 | 1,023 | +0.2% | 1,100 | 311億4574万 | -1.06% | 36.33 | 0.75 |
| 11/28 | 1,034 | 1,040 | 1,021 | 1,021 | -0.97% | 8,600 | 310億8485万 | -1.26% | 36.26 | 0.75 |
| 11/27 | 1,034 | 1,036 | 1,031 | 1,031 | +0.59% | 1,800 | 313億8931万 | -0.48% | 36.62 | 0.76 |
| 11/24 | 1,031 | 1,031 | 1,025 | 1,025 | -0.58% | 800 | 312億663万 | -1.16% | 36.4 | 0.75 |
| 11/22 | 1,038 | 1,038 | 1,023 | 1,031 | -0.67% | 400 | 313億8931万 | -0.58% | 36.62 | 0.76 |
| 11/21 | 1,025 | 1,038 | 1,021 | 1,038 | -0.19% | 1,700 | 316億242万 | -0.1% | 36.86 | 0.76 |
| 11/17 | 1,025 | 1,040 | 1,020 | 1,040 | +1.56% | 4,000 | 316億6332万 | 0% | 36.94 | 0.77 |
| 11/16 | 1,032 | 1,032 | 1,024 | 1,024 | +0.39% | 700 | 311億7619万 | -1.63% | 36.37 | 0.75 |
| 11/15 | 1,025 | 1,025 | 1,020 | 1,020 | -0.2% | 4,500 | 310億5441万 | -2.21% | 36.22 | 0.75 |
| 11/14 | 1,033 | 1,040 | 1,022 | 1,022 | -1.73% | 2,200 | 311億1530万 | -2.2% | 36.3 | 0.75 |
| 11/13 | 1,044 | 1,044 | 1,040 | 1,040 | -0.48% | 1,700 | 316億6332万 | -0.57% | 36.94 | 0.77 |
| 11/10 | 1,043 | 1,046 | 1,040 | 1,045 | +0.19% | 900 | 318億1554万 | -0.38% | 37.11 | 0.77 |
| 11/09 | 1,048 | 1,049 | 1,043 | 1,043 | +0.68% | 2,000 | 317億5465万 | -0.76% | 37.04 | 0.77 |
| 11/08 | 1,035 | 1,036 | 1,035 | 1,036 | +0.48% | 600 | 315億4153万 | -1.8% | 36.79 | 0.76 |
| 11/07 | 1,025 | 1,050 | 1,025 | 1,031 | +1.08% | 1,800 | 313億8931万 | -2.46% | 36.62 | 0.76 |
| 11/06 | 1,049 | 1,052 | 1,020 | 1,020 | -2.02% | 16,500 | 310億5441万 | -3.86% | 36.22 | 0.75 |
| 11/02 | 1,041 | 1,050 | 1,041 | 1,041 | -0.48% | 700 | 316億9376万 | -2.16% | 36.97 | 0.77 |
| 11/01 | 1,048 | 1,050 | 1,040 | 1,046 | 0% | 5,600 | 318億4599万 | -1.88% | 37.15 | 0.77 |
| 10/31 | 1,045 | 1,046 | 1,035 | 1,046 | -0.1% | 1,300 | 318億4599万 | -2.24% | 37.15 | 0.77 |
