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 | 704 | 705 | 693 | 697 | -0.71% | 726,600 | 1500億5846万 | +6.41% | 8.65 | 0.71 |
| 03/29 | 696 | 702 | 690 | 702 | +1.74% | 837,800 | 1511億3492万 | +7.5% | 8.71 | 0.72 |
| 03/28 | 679 | 691 | 676 | 690 | +1.47% | 879,100 | 1485億5141万 | +6.15% | 8.56 | 0.7 |
| 03/27 | 662 | 681 | 658 | 680 | +2.56% | 851,200 | 1463億9850万 | +4.78% | 8.44 | 0.69 |
| 03/26 | 660 | 664 | 653 | 663 | -0.45% | 1,112,700 | 1427億3853万 | +2.31% | 8.23 | 0.68 |
| 03/23 | 658 | 671 | 658 | 666 | -0.3% | 1,194,700 | 1433億8441万 | +2.94% | 8.26 | 0.68 |
| 03/22 | 682 | 683 | 664 | 668 | -1.33% | 1,054,900 | 1438億1499万 | +3.57% | 8.29 | 0.68 |
| 03/20 | 668 | 680 | 666 | 677 | +1.65% | 1,263,000 | 1457億5262万 | +5.12% | 8.4 | 0.69 |
| 03/19 | 663 | 671 | 662 | 666 | +1.37% | 916,200 | 1433億8441万 | +3.74% | 8.26 | 0.68 |
| 03/16 | 666 | 668 | 655 | 657 | -1.2% | 1,013,300 | 1414億4678万 | +2.5% | 8.15 | 0.67 |
| 03/15 | 665 | 666 | 654 | 665 | +0.91% | 728,700 | 1431億6912万 | +3.74% | 8.25 | 0.68 |
| 03/14 | 655 | 662 | 653 | 659 | +0.61% | 735,500 | 1418億7737万 | +2.81% | 8.18 | 0.67 |
| 03/13 | 637 | 656 | 636 | 655 | +2.5% | 1,144,200 | 1410億1620万 | +2.18% | 8.13 | 0.67 |
| 03/12 | 633 | 644 | 627 | 639 | +1.11% | 916,700 | 1375億7153万 | -0.47% | 7.93 | 0.65 |
| 03/09 | 634 | 638 | 628 | 632 | +0.32% | 1,131,000 | 1360億6448万 | -1.86% | 7.84 | 0.64 |
| 03/08 | 627 | 636 | 626 | 630 | +0.64% | 891,600 | 1356億3390万 | -2.63% | 7.82 | 0.64 |
| 03/07 | 633 | 636 | 623 | 626 | -2.64% | 1,208,600 | 1347億7273万 | -3.69% | 7.77 | 0.64 |
| 03/06 | 631 | 648 | 630 | 643 | +3.04% | 1,058,600 | 1384億3269万 | -1.68% | 7.98 | 0.66 |
| 03/05 | 625 | 630 | 619 | 624 | -0.79% | 1,043,700 | 1343億4215万 | -5.02% | 7.74 | 0.64 |
| 03/02 | 635 | 638 | 627 | 629 | -1.56% | 1,077,400 | 1354億1861万 | -4.98% | 7.8 | 0.64 |
| 03/01 | 636 | 646 | 636 | 639 | -0.16% | 1,027,900 | 1375億7153万 | -4.05% | 7.93 | 0.65 |
| 02/28 | 642 | 651 | 639 | 640 | -0.93% | 1,116,800 | 1377億8682万 | -4.48% | 7.94 | 0.65 |
| 02/27 | 640 | 650 | 640 | 646 | +1.41% | 1,102,200 | 1390億7857万 | -4.01% | 8.01 | 0.66 |
| 02/26 | 636 | 641 | 633 | 637 | -2.15% | 2,367,500 | 1371億4094万 | -5.77% | 7.9 | 0.65 |
| 02/23 | 636 | 653 | 636 | 651 | +3.5% | 976,300 | 1401億5503万 | -4.12% | 8.08 | 0.66 |
| 02/22 | 637 | 640 | 629 | 629 | -2.78% | 998,600 | 1354億1861万 | -7.77% | 7.8 | 0.64 |
| 02/21 | 653 | 655 | 642 | 647 | -1.97% | 1,102,000 | 1392億9386万 | -5.69% | 8.03 | 0.66 |
| 02/20 | 655 | 663 | 654 | 660 | 0% | 1,178,300 | 1420億9266万 | -4.21% | 8.19 | 0.67 |
| 02/19 | 646 | 664 | 644 | 660 | +3.45% | 1,213,300 | 1420億9266万 | -4.62% | 8.19 | 0.67 |
| 02/16 | 616 | 640 | 615 | 638 | +3.57% | 1,123,100 | 1373億5623万 | -8.2% | 7.92 | 0.65 |
| 02/15 | 627 | 627 | 615 | 616 | -1.28% | 1,040,200 | 1326億1981万 | -11.87% | 7.64 | 0.63 |
| 02/14 | 634 | 635 | 623 | 624 | -1.89% | 1,118,900 | 1343億4215万 | -11.49% | 7.74 | 0.64 |
| 02/13 | 651 | 651 | 634 | 636 | -1.09% | 1,188,600 | 1369億2565万 | -10.42% | 7.89 | 0.65 |
| 02/09 | 639 | 644 | 634 | 643 | -1.68% | 1,312,300 | 1384億3269万 | -9.94% | 7.98 | 0.66 |
| 02/08 | 661 | 666 | 652 | 654 | -1.65% | 1,371,800 | 1408億91万 | -8.91% | 8.11 | 0.67 |
| 02/07 | 672 | 677 | 665 | 665 | +0.76% | 1,456,400 | 1431億6912万 | -7.77% | 8.25 | 0.68 |
| 02/06 | 679 | 681 | 648 | 660 | -3.79% | 2,690,400 | 1420億9266万 | -8.84% | 8.19 | 0.67 |
| 02/05 | 690 | 690 | 680 | 686 | -0.87% | 1,416,500 | 1476億9025万 | -5.64% | 8.51 | 0.7 |
| 02/02 | 691 | 692 | 685 | 692 | -0.14% | 1,317,500 | 1489億8200万 | -4.95% | 8.59 | 0.71 |
| 02/01 | 712 | 712 | 692 | 693 | -2.53% | 2,471,100 | 1491億9729万 | -5.07% | 8.6 | 0.71 |
| 01/31 | 720 | 727 | 711 | 711 | -1.52% | 1,019,300 | 1530億7254万 | -2.87% | 8.82 | 0.72 |
| 01/30 | 729 | 729 | 720 | 722 | -1.23% | 871,000 | 1554億4076万 | -1.5% | 8.96 | 0.74 |
| 01/29 | 733 | 736 | 730 | 731 | -0.14% | 623,200 | 1573億7838万 | -0.27% | 9.07 | 0.75 |
| 01/26 | 733 | 738 | 731 | 732 | 0% | 700,900 | 1575億9367万 | -0.27% | 9.08 | 0.75 |
| 01/25 | 731 | 736 | 728 | 732 | -0.27% | 599,900 | 1575億9367万 | -0.54% | 9.08 | 0.75 |
| 01/24 | 716 | 735 | 715 | 734 | +1.52% | 867,900 | 1580億2426万 | -0.41% | 9.11 | 0.75 |
| 01/23 | 719 | 725 | 717 | 723 | +0.84% | 645,600 | 1556億5605万 | -2.17% | 8.97 | 0.74 |
| 01/22 | 715 | 717 | 710 | 717 | +0.42% | 789,500 | 1543億6430万 | -3.24% | 8.9 | 0.73 |
| 01/19 | 721 | 721 | 711 | 714 | -0.97% | 1,006,300 | 1537億1842万 | -4.03% | 8.86 | 0.73 |
| 01/18 | 731 | 731 | 720 | 721 | -1.1% | 1,090,300 | 1552億2546万 | -3.48% | 8.95 | 0.73 |
| 01/17 | 734 | 736 | 729 | 729 | -0.82% | 736,300 | 1569億4780万 | -2.8% | 9.04 | 0.74 |
| 01/16 | 735 | 737 | 732 | 735 | -0.14% | 488,900 | 1582億3955万 | -2.39% | 9.12 | 0.75 |
| 01/15 | 732 | 738 | 731 | 736 | +0.68% | 630,300 | 1584億5484万 | -2.52% | 9.13 | 0.75 |
| 01/12 | 747 | 749 | 730 | 731 | -2.53% | 1,248,400 | 1573億7838万 | -3.43% | 9.07 | 0.75 |
| 01/11 | 750 | 750 | 744 | 750 | -0.13% | 516,000 | 1614億6893万 | -1.19% | 9.3 | 0.76 |
| 01/10 | 745 | 753 | 744 | 751 | +0.4% | 677,800 | 1616億8422万 | -1.31% | 9.32 | 0.77 |
| 01/09 | 741 | 749 | 740 | 748 | +0.94% | 703,500 | 1610億3835万 | -2.09% | 9.28 | 0.76 |
| 01/05 | 740 | 741 | 735 | 741 | +0.41% | 657,800 | 1595億3130万 | -3.26% | 9.19 | 0.76 |
| 01/04 | 745 | 746 | 734 | 738 | -0.54% | 1,027,800 | 1588億8543万 | -3.91% | 9.16 | 0.75 |
| 2017 |
| 12/29 | 730 | 745 | 730 | 742 | +1.64% | 1,001,800 | 1597億4659万 | -3.64% | 9.21 | 0.76 |
| 12/28 | 729 | 732 | 727 | 730 | +0.27% | 536,600 | 1571億6309万 | -5.44% | 9.07 | 0.74 |
| 12/27 | 726 | 730 | 726 | 728 | +0.14% | 496,900 | 1567億3251万 | -6.06% | 9.04 | 0.74 |
| 12/26 | 733 | 733 | 726 | 727 | -0.68% | 883,200 | 1565億1722万 | -6.56% | 9.03 | 0.74 |
| 12/25 | 733 | 734 | 727 | 732 | -0.14% | 807,700 | 1575億9367万 | -6.27% | 9.09 | 0.75 |
| 12/22 | 734 | 742 | 731 | 733 | -0.41% | 891,100 | 1578億897万 | -6.51% | 9.1 | 0.75 |
| 12/21 | 744 | 745 | 730 | 736 | -1.21% | 1,589,300 | 1584億5484万 | -6.48% | 9.14 | 0.75 |
| 12/20 | 756 | 756 | 742 | 745 | -1.59% | 1,491,100 | 1603億9247万 | -5.7% | 9.25 | 0.76 |
| 12/19 | 763 | 765 | 756 | 757 | -0.79% | 1,000,000 | 1629億7597万 | -4.54% | 9.4 | 0.77 |
| 12/18 | 774 | 775 | 761 | 763 | -0.39% | 875,400 | 1642億6772万 | -4.39% | 9.48 | 0.78 |
| 12/15 | 776 | 777 | 760 | 766 | -1.29% | 1,553,300 | 1649億1360万 | -4.49% | 9.51 | 0.78 |
| 12/14 | 779 | 783 | 775 | 776 | -0.51% | 917,800 | 1670億6652万 | -3.84% | 9.64 | 0.79 |
| 12/13 | 789 | 791 | 779 | 780 | -1.76% | 1,552,400 | 1679億2769万 | -3.82% | 9.69 | 0.8 |
| 12/12 | 795 | 796 | 792 | 794 | -0.25% | 618,100 | 1709億4177万 | -2.58% | 9.86 | 0.81 |
| 12/11 | 800 | 800 | 791 | 796 | +0.13% | 962,800 | 1713億7236万 | -2.69% | 9.89 | 0.81 |
| 12/08 | 788 | 799 | 788 | 795 | +0.25% | 922,700 | 1711億5707万 | -3.17% | 9.87 | 0.81 |
| 12/07 | 792 | 799 | 789 | 793 | +0.51% | 631,100 | 1707億2648万 | -4% | 9.85 | 0.81 |
| 12/06 | 793 | 795 | 787 | 789 | -0.63% | 717,800 | 1698億6531万 | -4.83% | 9.8 | 0.81 |
| 12/05 | 785 | 795 | 784 | 794 | +1.4% | 725,700 | 1709億4177万 | -4.68% | 9.86 | 0.81 |
| 12/04 | 797 | 798 | 782 | 783 | -1.88% | 1,349,200 | 1685億7356万 | -6.45% | 9.72 | 0.8 |
| 12/01 | 810 | 810 | 795 | 798 | -1.12% | 843,900 | 1718億294万 | -5.11% | 9.91 | 0.81 |
| 11/30 | 796 | 807 | 793 | 807 | +0.75% | 959,900 | 1737億4057万 | -4.16% | 10.02 | 0.82 |
| 11/29 | 798 | 803 | 796 | 801 | +0.88% | 497,600 | 1724億4882万 | -4.98% | 9.95 | 0.82 |
| 11/28 | 791 | 797 | 791 | 794 | +0.13% | 629,900 | 1709億4177万 | -5.92% | 9.86 | 0.81 |
| 11/27 | 796 | 798 | 790 | 793 | -0.63% | 763,600 | 1707億2648万 | -6.26% | 9.85 | 0.81 |
| 11/24 | 799 | 800 | 796 | 798 | -0.37% | 657,100 | 1718億294万 | -5.79% | 9.91 | 0.81 |
| 11/22 | 803 | 805 | 796 | 801 | -0.25% | 961,700 | 1724億4882万 | -5.65% | 9.95 | 0.82 |
| 11/21 | 815 | 815 | 801 | 803 | 0% | 874,700 | 1728億7940万 | -5.64% | 9.97 | 0.82 |
| 11/20 | 803 | 806 | 798 | 803 | +0.37% | 784,600 | 1728億7940万 | -5.75% | 9.97 | 0.82 |
| 11/17 | 817 | 817 | 796 | 800 | -1.36% | 1,066,300 | 1722億3352万 | -6.32% | 9.94 | 0.82 |
| 11/16 | 812 | 816 | 804 | 811 | +0.37% | 873,600 | 1746億174万 | -5.15% | 10.07 | 0.83 |
| 11/15 | 821 | 825 | 806 | 808 | -3.12% | 1,385,400 | 1739億5586万 | -5.5% | 10.03 | 0.82 |
| 11/14 | 857 | 861 | 834 | 834 | -3.58% | 738,300 | 1795億5345万 | -2.57% | 10.36 | 0.85 |
| 11/13 | 864 | 872 | 863 | 865 | -0.46% | 383,300 | 1862億2750万 | +1.17% | 10.74 | 0.88 |
| 11/10 | 874 | 877 | 868 | 869 | -1.25% | 718,300 | 1870億8867万 | +1.88% | 10.79 | 0.89 |
| 11/09 | 873 | 898 | 873 | 880 | +0.23% | 1,004,600 | 1894億5688万 | +3.41% | 10.93 | 0.9 |
| 11/08 | 870 | 880 | 867 | 878 | -0.11% | 952,600 | 1890億2629万 | +3.54% | 10.9 | 0.9 |
| 11/07 | 872 | 879 | 870 | 879 | +0.34% | 663,300 | 1892億4159万 | +4.02% | 10.92 | 0.9 |
| 11/06 | 881 | 886 | 875 | 876 | -1.02% | 788,100 | 1885億9571万 | +4.04% | 10.88 | 0.89 |
| 11/02 | 891 | 894 | 882 | 885 | -1.34% | 842,800 | 1905億3334万 | +5.48% | 10.99 | 0.9 |
| 11/01 | 885 | 900 | 875 | 897 | +0.67% | 1,273,500 | 1931億1684万 | +7.17% | 11.14 | 0.92 |
