株価チャート
2017/10/06～2018/03/06
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 |
| 03/06 | 398 | 402 | 397 | 400 | +2.3% | 9,252,600 | 6428億701万 | -3.38% | 2.01 | 0.24 |
| 03/05 | 395 | 396 | 388 | 391 | -1.26% | 9,456,900 | 6283億4385万 | -6.01% | 1.97 | 0.24 |
| 03/02 | 399 | 400 | 394 | 396 | -2.22% | 10,110,300 | 6363億7894万 | -5.49% | 1.99 | 0.24 |
| 03/01 | 407 | 408 | 403 | 405 | -1.7% | 7,037,600 | 6508億4210万 | -3.8% | 2.04 | 0.24 |
| 02/28 | 413 | 417 | 410 | 412 | -1.2% | 8,054,700 | 6620億9122万 | -2.6% | 2.08 | 0.25 |
| 02/27 | 419 | 419 | 414 | 417 | +0.24% | 7,524,900 | 6701億2631万 | -1.88% | 2.1 | 0.25 |
| 02/26 | 412 | 420 | 412 | 416 | +1.96% | 7,472,800 | 6685億1929万 | -2.58% | 2.1 | 0.25 |
| 02/23 | 405 | 411 | 403 | 408 | +1.75% | 7,256,200 | 6556億6315万 | -4.67% | 2.06 | 0.25 |
| 02/22 | 406 | 407 | 400 | 401 | -2.67% | 10,065,700 | 6444億1402万 | -6.74% | 2.02 | 0.24 |
| 02/21 | 418 | 419 | 409 | 412 | -1.2% | 8,818,200 | 6620億9122万 | -4.63% | 2.08 | 0.25 |
| 02/20 | 416 | 418 | 413 | 417 | +0.72% | 9,730,400 | 6701億2631万 | -3.92% | 2.1 | 0.25 |
| 02/19 | 408 | 415 | 407 | 414 | +2.22% | 9,412,400 | 6653億525万 | -5.05% | 2.09 | 0.25 |
| 02/16 | 392 | 406 | 391 | 405 | +4.38% | 13,826,000 | 6508億4210万 | -7.53% | 2.04 | 0.24 |
| 02/15 | 392 | 394 | 388 | 388 | -0.26% | 8,759,000 | 6235億2280万 | -11.82% | 1.95 | 0.23 |
| 02/14 | 395 | 397 | 387 | 389 | -1.52% | 12,719,700 | 6251億2981万 | -12.19% | 1.96 | 0.24 |
| 02/13 | 403 | 404 | 394 | 395 | -0.75% | 11,890,600 | 6347億7192万 | -11.43% | 1.99 | 0.24 |
| 02/09 | 399 | 400 | 395 | 398 | -3.63% | 13,501,200 | 6395億9297万 | -11.36% | 2 | 0.24 |
| 02/08 | 420 | 421 | 411 | 413 | -0.72% | 13,175,700 | 6636億9824万 | -8.43% | 2.08 | 0.25 |
| 02/07 | 429 | 430 | 415 | 416 | -1.19% | 14,638,000 | 6685億1929万 | -7.96% | 2.1 | 0.25 |
| 02/06 | 436 | 438 | 416 | 421 | -5.18% | 20,123,200 | 6765億5438万 | -7.06% | 2.12 | 0.25 |
| 02/05 | 441 | 445 | 440 | 444 | -0.67% | 12,006,200 | 7135億1578万 | -2.2% | 2.24 | 0.27 |
| 02/02 | 442 | 448 | 440 | 447 | +0.45% | 7,829,200 | 7183億3683万 | -1.54% | 2.25 | 0.27 |
| 02/01 | 445 | 446 | 441 | 445 | +0.68% | 6,982,000 | 7151億2280万 | -1.98% | 2.24 | 0.27 |
| 01/31 | 446 | 447 | 440 | 442 | -2% | 9,443,300 | 7103億174万 | -2.64% | 2.23 | 0.27 |
| 01/30 | 455 | 455 | 448 | 451 | -1.31% | 6,415,200 | 7247億6490万 | -0.66% | 2.27 | 0.27 |
| 01/29 | 454 | 457 | 452 | 457 | 0% | 4,280,100 | 7344億701万 | +0.66% | 2.3 | 0.28 |
| 01/26 | 457 | 460 | 455 | 457 | -0.22% | 4,216,200 | 7344億701万 | +0.88% | 2.3 | 0.28 |
| 01/25 | 461 | 461 | 456 | 458 | -0.43% | 5,757,200 | 7360億1402万 | +1.1% | 2.31 | 0.28 |
| 01/24 | 456 | 460 | 455 | 460 | +0.66% | 5,293,800 | 7392億2806万 | +1.77% | 2.32 | 0.28 |
| 01/23 | 456 | 459 | 455 | 457 | +0.22% | 5,295,100 | 7344億701万 | +1.11% | 2.3 | 0.28 |
| 01/22 | 455 | 457 | 452 | 456 | +0.22% | 5,010,000 | 7327億9999万 | +0.88% | 2.3 | 0.28 |
| 01/19 | 455 | 456 | 450 | 455 | +0.66% | 4,636,000 | 7311億9297万 | +0.66% | 2.29 | 0.27 |
| 01/18 | 459 | 459 | 452 | 452 | -1.09% | 7,064,700 | 7263億7192万 | 0% | 2.28 | 0.27 |
| 01/17 | 456 | 458 | 454 | 457 | 0% | 5,690,300 | 7344億701万 | +1.11% | 2.3 | 0.28 |
| 01/16 | 457 | 459 | 455 | 457 | -0.22% | 5,121,700 | 7344億701万 | +1.11% | 2.3 | 0.28 |
| 01/15 | 461 | 462 | 456 | 458 | -0.43% | 5,181,000 | 7360億1402万 | +1.33% | 2.31 | 0.28 |
| 01/12 | 465 | 465 | 458 | 460 | -1.5% | 8,484,200 | 7392億2806万 | +1.77% | 2.32 | 0.28 |
| 01/11 | 464 | 468 | 463 | 467 | -0.21% | 7,472,200 | 7504億7718万 | +3.55% | 2.35 | 0.28 |
| 01/10 | 463 | 471 | 463 | 468 | +1.3% | 13,539,200 | 7520億8420万 | +4% | 2.36 | 0.28 |
| 01/09 | 461 | 463 | 459 | 462 | +0.87% | 10,026,500 | 7424億4209万 | +2.67% | 2.33 | 0.28 |
| 01/05 | 452 | 458 | 452 | 458 | +1.55% | 10,423,500 | 7360億1402万 | +2% | 2.31 | 0.28 |
| 01/04 | 451 | 452 | 448 | 451 | +1.12% | 9,063,300 | 7247億6490万 | +0.67% | 2.27 | 0.27 |
| 2017 |
| 12/29 | 445 | 449 | 445 | 446 | +0.22% | 7,395,700 | 7167億2981万 | -0.45% | 2.25 | 0.27 |
| 12/28 | 443 | 445 | 443 | 445 | +0.45% | 3,736,800 | 7151億2280万 | -0.45% | 2.24 | 0.27 |
| 12/27 | 439 | 445 | 438 | 443 | +0.91% | 4,444,300 | 7119億876万 | -0.89% | 2.23 | 0.27 |
| 12/26 | 441 | 442 | 437 | 439 | -0.45% | 5,550,400 | 7054億8069万 | -1.79% | 2.21 | 0.27 |
| 12/25 | 443 | 444 | 439 | 441 | -0.68% | 6,986,400 | 7086億9473万 | -1.34% | 2.22 | 0.27 |
| 12/22 | 446 | 447 | 443 | 444 | -0.45% | 7,075,300 | 7135億1578万 | -0.67% | 2.24 | 0.27 |
| 12/21 | 444 | 446 | 442 | 446 | 0% | 6,743,800 | 7167億2981万 | -0.22% | 2.25 | 0.27 |
| 12/20 | 447 | 449 | 446 | 446 | -0.89% | 5,317,600 | 7167億2981万 | 0% | 2.25 | 0.27 |
| 12/19 | 448 | 452 | 446 | 450 | +0.67% | 8,504,600 | 7231億5788万 | +0.67% | 2.27 | 0.27 |
| 12/18 | 447 | 448 | 445 | 447 | +0.45% | 5,148,300 | 7183億3683万 | 0% | 2.25 | 0.27 |
| 12/15 | 450 | 450 | 442 | 445 | -1.55% | 12,753,600 | 7151億2280万 | -0.45% | 2.24 | 0.27 |
| 12/14 | 455 | 457 | 452 | 452 | -1.09% | 10,252,800 | 7263億7192万 | +0.89% | 2.28 | 0.27 |
| 12/13 | 457 | 460 | 454 | 457 | 0% | 12,414,700 | 7344億701万 | +1.78% | 2.3 | 0.28 |
| 12/12 | 455 | 460 | 454 | 457 | +0.44% | 9,075,700 | 7344億701万 | +1.56% | 2.3 | 0.28 |
| 12/11 | 455 | 457 | 453 | 455 | 0% | 7,209,200 | 7311億9297万 | +1.11% | 2.29 | 0.27 |
| 12/08 | 451 | 455 | 450 | 455 | +0.44% | 11,806,600 | 7311億9297万 | +0.89% | 2.29 | 0.27 |
| 12/07 | 451 | 454 | 449 | 453 | +0.44% | 8,330,400 | 7279億7894万 | +0.44% | 2.28 | 0.27 |
| 12/06 | 452 | 456 | 449 | 451 | -0.66% | 9,982,000 | 7247億6490万 | -0.22% | 2.27 | 0.27 |
| 12/05 | 447 | 458 | 446 | 454 | +1.57% | 8,010,200 | 7295億8595万 | +0.44% | 2.29 | 0.27 |
| 12/04 | 452 | 453 | 446 | 447 | -0.22% | 6,644,500 | 7183億3683万 | -1.32% | 2.25 | 0.27 |
| 12/01 | 453 | 454 | 445 | 448 | -0.44% | 7,369,800 | 7199億4385万 | -1.1% | 2.26 | 0.27 |
| 11/30 | 444 | 453 | 442 | 450 | +1.12% | 11,154,500 | 7231億5788万 | -0.88% | 2.27 | 0.27 |
| 11/29 | 440 | 446 | 439 | 445 | +1.14% | 6,269,100 | 7151億2280万 | -2.2% | 2.24 | 0.27 |
| 11/28 | 439 | 443 | 437 | 440 | +0.69% | 6,462,700 | 7070億8771万 | -3.51% | 2.22 | 0.27 |
| 11/27 | 438 | 440 | 435 | 437 | -0.46% | 6,730,200 | 7022億6666万 | -4.38% | 2.2 | 0.26 |
| 11/24 | 438 | 442 | 435 | 439 | 0% | 6,855,300 | 7054億8069万 | -4.15% | 2.21 | 0.27 |
| 11/22 | 438 | 440 | 433 | 439 | +0.69% | 10,199,600 | 7054億8069万 | -4.36% | 2.21 | 0.27 |
| 11/21 | 439 | 439 | 435 | 436 | 0% | 7,807,200 | 7006億5964万 | -5.22% | 2.2 | 0.26 |
| 11/20 | 437 | 437 | 434 | 436 | -0.46% | 6,460,900 | 7006億5964万 | -5.63% | 2.2 | 0.26 |
| 11/17 | 446 | 446 | 436 | 438 | -0.68% | 11,164,100 | 7038億7367万 | -5.4% | 2.21 | 0.26 |
| 11/16 | 444 | 446 | 441 | 441 | -0.23% | 9,304,900 | 7086億9473万 | -4.96% | 2.22 | 0.27 |
| 11/15 | 449 | 451 | 440 | 442 | -2% | 13,157,600 | 7103億174万 | -4.74% | 2.23 | 0.27 |
| 11/14 | 452 | 454 | 449 | 451 | 0% | 7,790,900 | 7247億6490万 | -3.01% | 2.27 | 0.27 |
| 11/13 | 460 | 461 | 451 | 451 | -1.74% | 8,766,400 | 7247億6490万 | -3.22% | 2.27 | 0.27 |
| 11/10 | 465 | 467 | 458 | 459 | -2.13% | 13,129,900 | 7376億2104万 | -1.5% | 2.31 | 0.28 |
| 11/09 | 472 | 486 | 465 | 469 | -1.05% | 24,208,700 | 7536億9122万 | +0.64% | 2.36 | 0.28 |
| 11/08 | 470 | 474 | 468 | 474 | +0.21% | 8,586,500 | 7617億2630万 | +1.72% | 2.39 | 0.29 |
| 11/07 | 469 | 474 | 464 | 473 | +0.85% | 11,866,500 | 7601億1929万 | +1.72% | 2.38 | 0.29 |
| 11/06 | 468 | 472 | 467 | 469 | +0.21% | 9,179,600 | 7536億9122万 | +1.08% | 2.36 | 0.28 |
| 11/02 | 468 | 470 | 462 | 468 | +0.21% | 8,719,800 | 7520億8420万 | +0.86% | 2.36 | 0.28 |
| 11/01 | 462 | 470 | 462 | 467 | +0.65% | 8,058,000 | 7504億7718万 | +0.65% | 2.35 | 0.28 |
| 10/31 | 463 | 464 | 460 | 464 | -0.22% | 6,140,900 | 7456億5613万 | 0% | 2.34 | 0.28 |
| 10/30 | 463 | 466 | 462 | 465 | -0.43% | 10,973,300 | 7472億6315万 | +0.22% | 2.34 | 0.28 |
| 10/27 | 465 | 468 | 462 | 467 | +0.21% | 7,058,700 | 7504億7718万 | +0.65% | 2.35 | 0.28 |
| 10/26 | 466 | 467 | 463 | 466 | 0% | 4,271,100 | 7488億7016万 | +0.43% | 2.35 | 0.28 |
| 10/25 | 471 | 471 | 465 | 466 | -0.85% | 8,256,100 | 7488億7016万 | +0.65% | 2.35 | 0.28 |
| 10/24 | 466 | 471 | 465 | 470 | +0.86% | 10,814,700 | 7552億9823万 | +1.51% | 2.37 | 0.28 |
| 10/23 | 470 | 470 | 464 | 466 | 0% | 6,115,800 | 7488億7016万 | +0.87% | 2.35 | 0.28 |
| 10/20 | 467 | 468 | 464 | 466 | -0.21% | 6,829,200 | 7488億7016万 | +0.87% | 2.35 | 0.28 |
| 10/19 | 469 | 470 | 464 | 467 | 0% | 5,125,500 | 7504億7718万 | +1.08% | 2.35 | 0.28 |
| 10/18 | 466 | 467 | 464 | 467 | -0.21% | 5,112,600 | 7504億7718万 | +1.3% | 2.35 | 0.28 |
| 10/17 | 470 | 471 | 465 | 468 | 0% | 6,962,700 | 7520億8420万 | +1.52% | 2.36 | 0.28 |
| 10/16 | 468 | 472 | 466 | 468 | +0.65% | 9,321,300 | 7520億8420万 | +1.74% | 2.36 | 0.28 |
| 10/13 | 463 | 467 | 462 | 465 | -0.21% | 8,583,800 | 7472億6315万 | +1.31% | 2.34 | 0.28 |
| 10/12 | 457 | 468 | 456 | 466 | +2.19% | 10,369,900 | 7488億7016万 | +1.75% | 2.35 | 0.28 |
| 10/11 | 458 | 458 | 453 | 456 | -0.87% | 7,432,500 | 7327億9999万 | -0.22% | 2.3 | 0.28 |
| 10/10 | 462 | 464 | 456 | 460 | -0.86% | 9,207,400 | 7392億2806万 | +0.88% | 2.32 | 0.28 |
| 10/06 | 468 | 470 | 462 | 464 | -0.22% | 6,557,100 | 7456億5613万 | +1.75% | 2.34 | 0.28 |
