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 | 1,440 | 1,440 | 1,413 | 1,421 | -0.98% | 745,100 | 7145億9615万 | +2.16% | 15.05 | 0.97 |
| 03/29 | 1,430 | 1,436 | 1,413 | 1,435 | +1.06% | 1,594,200 | 7216億3650万 | +3.31% | 15.2 | 0.98 |
| 03/28 | 1,380 | 1,422 | 1,376 | 1,420 | +1.07% | 2,139,800 | 7140億9327万 | +2.38% | 15.04 | 0.97 |
| 03/27 | 1,363 | 1,405 | 1,352 | 1,405 | +2.63% | 1,596,700 | 7065億5003万 | +1.37% | 14.88 | 0.96 |
| 03/26 | 1,358 | 1,374 | 1,348 | 1,369 | -1.23% | 1,779,800 | 6884億4625万 | -1.16% | 14.5 | 0.94 |
| 03/23 | 1,384 | 1,408 | 1,379 | 1,386 | -1.63% | 1,680,100 | 6969億9526万 | +0.14% | 14.68 | 0.95 |
| 03/22 | 1,412 | 1,424 | 1,393 | 1,409 | -1.19% | 1,449,200 | 7085億6156万 | +2.03% | 14.92 | 0.96 |
| 03/20 | 1,400 | 1,429 | 1,395 | 1,426 | +1.13% | 1,864,900 | 7171億1056万 | +3.63% | 15.1 | 0.98 |
| 03/19 | 1,428 | 1,435 | 1,408 | 1,410 | -0.84% | 874,000 | 7090億6444万 | +2.69% | 14.93 | 0.97 |
| 03/16 | 1,429 | 1,433 | 1,416 | 1,422 | -0.7% | 2,324,800 | 7150億9903万 | +3.8% | 15.06 | 0.97 |
| 03/15 | 1,410 | 1,436 | 1,402 | 1,432 | +2.14% | 1,603,300 | 7201億2786万 | +4.68% | 15.17 | 0.98 |
| 03/14 | 1,393 | 1,411 | 1,388 | 1,402 | +0.79% | 1,014,700 | 7050億4138万 | +2.64% | 14.85 | 0.96 |
| 03/13 | 1,357 | 1,394 | 1,357 | 1,391 | +3.19% | 1,003,300 | 6995億967万 | +1.9% | 14.73 | 0.95 |
| 03/12 | 1,348 | 1,351 | 1,337 | 1,348 | +1.13% | 722,800 | 6778億8572万 | -1.32% | 14.28 | 0.92 |
| 03/09 | 1,344 | 1,350 | 1,326 | 1,333 | -0.52% | 1,116,200 | 6703億4248万 | -2.63% | 14.12 | 0.91 |
| 03/08 | 1,358 | 1,361 | 1,335 | 1,340 | -0.74% | 652,100 | 6738億6266万 | -2.4% | 14.19 | 0.92 |
| 03/07 | 1,350 | 1,370 | 1,347 | 1,350 | -1.53% | 805,800 | 6788億9148万 | -1.82% | 14.3 | 0.92 |
| 03/06 | 1,361 | 1,386 | 1,358 | 1,371 | +1.56% | 998,400 | 6894億5202万 | -0.65% | 14.52 | 0.94 |
| 03/05 | 1,340 | 1,352 | 1,338 | 1,350 | -0.37% | 922,000 | 6788億9148万 | -2.46% | 14.3 | 0.92 |
| 03/02 | 1,364 | 1,375 | 1,348 | 1,355 | -2.1% | 793,700 | 6814億590万 | -2.38% | 14.35 | 0.93 |
| 03/01 | 1,390 | 1,394 | 1,381 | 1,384 | -1.42% | 776,900 | 6959億8949万 | -0.65% | 14.66 | 0.95 |
| 02/28 | 1,410 | 1,425 | 1,399 | 1,404 | -0.71% | 1,285,600 | 7060億4714万 | +0.5% | 14.87 | 0.96 |
| 02/27 | 1,416 | 1,422 | 1,405 | 1,414 | 0% | 914,400 | 7110億7597万 | +1.07% | 14.98 | 0.97 |
| 02/26 | 1,399 | 1,419 | 1,394 | 1,414 | +2.02% | 941,700 | 7110億7597万 | +1% | 14.98 | 0.97 |
| 02/23 | 1,361 | 1,388 | 1,357 | 1,386 | +1.76% | 805,800 | 6969億9526万 | -1.14% | 14.68 | 0.95 |
| 02/22 | 1,371 | 1,374 | 1,359 | 1,362 | -2.08% | 934,900 | 6849億2608万 | -3.06% | 14.43 | 0.93 |
| 02/21 | 1,400 | 1,408 | 1,387 | 1,391 | -0.22% | 1,099,500 | 6995億967万 | -1.35% | 14.73 | 0.95 |
| 02/20 | 1,392 | 1,399 | 1,388 | 1,394 | +0.14% | 977,100 | 7010億1832万 | -1.41% | 14.76 | 0.95 |
| 02/19 | 1,357 | 1,393 | 1,354 | 1,392 | +3.8% | 1,051,000 | 7000億1255万 | -1.76% | 14.74 | 0.95 |
| 02/16 | 1,303 | 1,343 | 1,303 | 1,341 | +3.63% | 1,235,300 | 6743億6554万 | -5.63% | 14.2 | 0.92 |
| 02/15 | 1,314 | 1,317 | 1,293 | 1,294 | -0.69% | 1,027,400 | 6507億3006万 | -9.32% | 13.71 | 0.89 |
| 02/14 | 1,327 | 1,328 | 1,303 | 1,303 | -2.25% | 1,423,100 | 6552億5600万 | -9.26% | 13.8 | 0.89 |
| 02/13 | 1,360 | 1,365 | 1,330 | 1,333 | -0.89% | 1,197,200 | 6703億4248万 | -7.69% | 14.12 | 0.91 |
| 02/09 | 1,337 | 1,350 | 1,330 | 1,345 | -1.39% | 1,379,400 | 6763億7707万 | -7.24% | 14.25 | 0.92 |
| 02/08 | 1,378 | 1,380 | 1,362 | 1,364 | -1.02% | 1,078,000 | 6859億3184万 | -6.19% | 14.45 | 0.93 |
| 02/07 | 1,391 | 1,400 | 1,377 | 1,378 | -0.29% | 1,835,500 | 6929億7220万 | -5.42% | 14.6 | 0.94 |
| 02/06 | 1,391 | 1,408 | 1,362 | 1,382 | -2.61% | 2,416,600 | 6949億8373万 | -5.34% | 14.64 | 0.95 |
| 02/05 | 1,414 | 1,428 | 1,412 | 1,419 | -0.56% | 1,114,800 | 7135億9038万 | -2.94% | 15.03 | 0.97 |
| 02/02 | 1,407 | 1,430 | 1,405 | 1,427 | +0.21% | 1,064,700 | 7176億1344万 | -2.46% | 15.11 | 0.98 |
| 02/01 | 1,417 | 1,425 | 1,402 | 1,424 | +1.21% | 1,445,200 | 7161億480万 | -2.67% | 15.08 | 0.98 |
| 01/31 | 1,441 | 1,449 | 1,407 | 1,407 | -3.37% | 2,598,400 | 7075億5579万 | -3.83% | 14.9 | 0.96 |
| 01/30 | 1,472 | 1,476 | 1,453 | 1,456 | -0.88% | 984,000 | 7321億9704万 | -0.61% | 15.42 | 1 |
| 01/29 | 1,464 | 1,474 | 1,464 | 1,469 | +0.41% | 833,200 | 7387億3451万 | +0.34% | 15.56 | 1.01 |
| 01/26 | 1,479 | 1,486 | 1,461 | 1,463 | -0.75% | 948,500 | 7357億1722万 | 0% | 15.5 | 1 |
| 01/25 | 1,465 | 1,479 | 1,456 | 1,474 | -0.27% | 744,100 | 7412億4893万 | +0.75% | 15.61 | 1.01 |
| 01/24 | 1,457 | 1,479 | 1,453 | 1,478 | +1.37% | 1,029,900 | 7432億6046万 | +1.09% | 15.65 | 1.01 |
| 01/23 | 1,450 | 1,465 | 1,450 | 1,458 | +0.69% | 865,800 | 7332億280万 | -0.27% | 15.44 | 1 |
| 01/22 | 1,450 | 1,452 | 1,438 | 1,448 | -0.55% | 871,700 | 7281億7398万 | -1.03% | 15.34 | 0.99 |
| 01/19 | 1,457 | 1,458 | 1,445 | 1,456 | -0.27% | 914,000 | 7321億9704万 | -0.61% | 15.42 | 1 |
| 01/18 | 1,501 | 1,503 | 1,458 | 1,460 | -2.01% | 1,284,300 | 7342億857万 | -0.48% | 15.46 | 1 |
| 01/17 | 1,474 | 1,492 | 1,473 | 1,490 | +0.4% | 963,600 | 7492億9505万 | +1.5% | 15.78 | 1.02 |
| 01/16 | 1,478 | 1,491 | 1,477 | 1,484 | 0% | 981,800 | 7462億7775万 | +1.09% | 15.72 | 1.02 |
| 01/15 | 1,488 | 1,493 | 1,480 | 1,484 | +0.2% | 810,300 | 7462億7775万 | +1.09% | 15.72 | 1.02 |
| 01/12 | 1,503 | 1,507 | 1,473 | 1,481 | -1.66% | 1,420,600 | 7447億6910万 | +0.82% | 15.69 | 1.01 |
| 01/11 | 1,492 | 1,507 | 1,482 | 1,506 | -0.07% | 1,347,300 | 7573億4117万 | +2.52% | 15.95 | 1.03 |
| 01/10 | 1,493 | 1,516 | 1,493 | 1,507 | +0.4% | 1,562,300 | 7578億4405万 | +2.59% | 15.96 | 1.03 |
| 01/09 | 1,489 | 1,501 | 1,484 | 1,501 | +1.21% | 1,402,300 | 7548億2676万 | +2.25% | 15.9 | 1.03 |
| 01/05 | 1,472 | 1,483 | 1,465 | 1,483 | +1.58% | 1,052,900 | 7457億7487万 | +1.16% | 15.71 | 1.02 |
| 01/04 | 1,454 | 1,467 | 1,450 | 1,460 | +1.32% | 1,169,900 | 7342億857万 | -0.34% | 15.46 | 1 |
| 2017 |
| 12/29 | 1,442 | 1,444 | 1,432 | 1,441 | +0.14% | 568,900 | 7246億5380万 | -1.57% | 15.23 | 0.98 |
| 12/28 | 1,431 | 1,444 | 1,430 | 1,439 | +0.35% | 629,200 | 7236億4803万 | -1.64% | 15.21 | 0.98 |
| 12/27 | 1,429 | 1,436 | 1,427 | 1,434 | 0% | 382,500 | 7211億3362万 | -2.05% | 15.16 | 0.98 |
| 12/26 | 1,446 | 1,448 | 1,433 | 1,434 | -0.21% | 522,100 | 7211億3362万 | -2.05% | 15.16 | 0.98 |
| 12/25 | 1,435 | 1,440 | 1,428 | 1,437 | +0.49% | 613,200 | 7226億4227万 | -1.91% | 15.19 | 0.98 |
| 12/22 | 1,443 | 1,455 | 1,426 | 1,430 | -0.83% | 987,000 | 7191億2209万 | -2.46% | 15.12 | 0.98 |
| 12/21 | 1,436 | 1,448 | 1,432 | 1,442 | +0.42% | 1,016,700 | 7251億5668万 | -1.77% | 15.24 | 0.99 |
| 12/20 | 1,456 | 1,460 | 1,435 | 1,436 | -1.03% | 1,117,500 | 7221億3939万 | -2.25% | 15.18 | 0.98 |
| 12/19 | 1,451 | 1,458 | 1,443 | 1,451 | -0.21% | 737,800 | 7296億8263万 | -1.29% | 15.34 | 0.99 |
| 12/18 | 1,463 | 1,463 | 1,449 | 1,454 | -0.07% | 1,038,300 | 7311億9127万 | -1.29% | 15.37 | 0.99 |
| 12/15 | 1,474 | 1,478 | 1,451 | 1,455 | -1.76% | 1,528,900 | 7316億9416万 | -1.36% | 15.38 | 0.99 |
| 12/14 | 1,478 | 1,497 | 1,477 | 1,481 | +0.27% | 1,099,800 | 7447億6910万 | +0.2% | 15.65 | 1.01 |
| 12/13 | 1,499 | 1,503 | 1,474 | 1,477 | -1.6% | 1,411,200 | 7427億5757万 | -0.27% | 15.61 | 1.01 |
| 12/12 | 1,501 | 1,507 | 1,492 | 1,501 | +0.13% | 1,013,300 | 7548億2676万 | +1.21% | 15.87 | 1.03 |
| 12/11 | 1,496 | 1,501 | 1,485 | 1,499 | +0.33% | 1,322,900 | 7538億2099万 | +1.01% | 15.84 | 1.02 |
| 12/08 | 1,465 | 1,504 | 1,465 | 1,494 | +0.13% | 1,426,500 | 7513億658万 | +0.67% | 15.79 | 1.02 |
| 12/07 | 1,498 | 1,505 | 1,483 | 1,492 | 0% | 1,281,300 | 7503億81万 | +0.47% | 15.77 | 1.02 |
| 12/06 | 1,489 | 1,502 | 1,484 | 1,492 | -1% | 1,195,700 | 7503億81万 | +0.47% | 15.77 | 1.02 |
| 12/05 | 1,478 | 1,509 | 1,477 | 1,507 | +1.69% | 731,400 | 7578億4405万 | +1.55% | 15.93 | 1.03 |
| 12/04 | 1,502 | 1,505 | 1,479 | 1,482 | -0.6% | 889,900 | 7452億7199万 | -0.13% | 15.67 | 1.01 |
| 12/01 | 1,494 | 1,502 | 1,483 | 1,491 | +0.61% | 1,486,300 | 7497億9793万 | +0.4% | 15.76 | 1.02 |
| 11/30 | 1,467 | 1,486 | 1,456 | 1,482 | +1.09% | 2,969,500 | 7452億7199万 | -0.27% | 15.67 | 1.01 |
| 11/29 | 1,452 | 1,471 | 1,446 | 1,466 | +1.24% | 1,073,400 | 7372億2586万 | -1.54% | 15.5 | 1 |
| 11/28 | 1,426 | 1,453 | 1,426 | 1,448 | +1.47% | 1,126,200 | 7281億7398万 | -2.88% | 15.31 | 0.99 |
| 11/27 | 1,438 | 1,438 | 1,424 | 1,427 | -0.49% | 1,039,200 | 7176億1344万 | -4.42% | 15.08 | 0.98 |
| 11/24 | 1,443 | 1,461 | 1,433 | 1,434 | -1.24% | 1,662,200 | 7211億3362万 | -4.21% | 15.16 | 0.98 |
| 11/22 | 1,445 | 1,454 | 1,428 | 1,452 | +0.35% | 1,417,100 | 7301億8551万 | -3.2% | 15.35 | 0.99 |
| 11/21 | 1,446 | 1,454 | 1,439 | 1,447 | +0.14% | 900,200 | 7276億7110万 | -3.73% | 15.3 | 0.99 |
| 11/20 | 1,450 | 1,452 | 1,438 | 1,445 | -0.82% | 798,300 | 7266億6533万 | -4.05% | 15.27 | 0.99 |
| 11/17 | 1,492 | 1,493 | 1,450 | 1,457 | -1.49% | 1,522,900 | 7326億9992万 | -3.38% | 15.4 | 1 |
| 11/16 | 1,474 | 1,485 | 1,462 | 1,479 | +0.96% | 1,323,300 | 7437億6334万 | -2.05% | 15.63 | 1.01 |
| 11/15 | 1,480 | 1,491 | 1,461 | 1,465 | -1.28% | 1,950,700 | 7367億2298万 | -2.98% | 15.49 | 1 |
| 11/14 | 1,494 | 1,498 | 1,481 | 1,484 | -1.26% | 1,401,000 | 7462億7775万 | -1.72% | 15.69 | 1.01 |
| 11/13 | 1,516 | 1,523 | 1,503 | 1,503 | -0.73% | 831,900 | 7558億3252万 | -0.46% | 15.89 | 1.03 |
| 11/10 | 1,513 | 1,529 | 1,502 | 1,514 | -1.88% | 1,505,900 | 7613億6423万 | +0.33% | 16 | 1.03 |
| 11/09 | 1,555 | 1,582 | 1,533 | 1,543 | -0.58% | 1,785,800 | 7759億4782万 | +2.39% | 16.31 | 1.05 |
| 11/08 | 1,530 | 1,555 | 1,528 | 1,552 | +1.84% | 1,600,200 | 7804億7377万 | +3.19% | 16.4 | 1.06 |
| 11/07 | 1,507 | 1,526 | 1,501 | 1,524 | +0.93% | 814,700 | 7663億9305万 | +1.67% | 16.11 | 1.04 |
| 11/06 | 1,503 | 1,521 | 1,501 | 1,510 | +0.07% | 847,600 | 7593億5270万 | +1% | 15.96 | 1.03 |
| 11/02 | 1,518 | 1,519 | 1,506 | 1,509 | -1.05% | 1,174,700 | 7588億4982万 | +1.14% | 15.95 | 1.03 |
| 11/01 | 1,489 | 1,531 | 1,484 | 1,525 | +2.9% | 1,506,600 | 7668億9594万 | +2.28% | 16.12 | 1.04 |
