株価チャート
2017/10/02～2018/02/28
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 |
| 02/28 | 1,770 | 1,784 | 1,761 | 1,763 | -0.9% | 124,500 | 729億5591万 | -4.13% | 13.22 | 1.07 |
| 02/27 | 1,775 | 1,781 | 1,766 | 1,779 | +0.68% | 60,700 | 736億1801万 | -3.58% | 13.34 | 1.08 |
| 02/26 | 1,770 | 1,775 | 1,755 | 1,767 | +0.23% | 37,100 | 731億2143万 | -4.49% | 13.25 | 1.07 |
| 02/23 | 1,753 | 1,765 | 1,751 | 1,763 | +0.57% | 53,700 | 729億5591万 | -4.96% | 13.22 | 1.07 |
| 02/22 | 1,758 | 1,767 | 1,746 | 1,753 | -1.46% | 39,500 | 725億4209万 | -5.65% | 13.15 | 1.06 |
| 02/21 | 1,799 | 1,802 | 1,767 | 1,779 | -1.06% | 88,500 | 736億1801万 | -4.51% | 13.34 | 1.08 |
| 02/20 | 1,782 | 1,807 | 1,777 | 1,798 | +0.45% | 82,600 | 744億427万 | -3.75% | 13.48 | 1.09 |
| 02/19 | 1,770 | 1,796 | 1,763 | 1,790 | +1.7% | 102,300 | 740億7321万 | -4.38% | 13.42 | 1.08 |
| 02/16 | 1,756 | 1,777 | 1,756 | 1,760 | -0.28% | 56,500 | 728億3176万 | -6.18% | 13.2 | 1.06 |
| 02/15 | 1,765 | 1,793 | 1,762 | 1,765 | +0.68% | 115,100 | 730億3867万 | -6.12% | 13.24 | 1.07 |
| 02/14 | 1,799 | 1,807 | 1,750 | 1,753 | -2.88% | 97,300 | 725億4209万 | -7% | 13.15 | 1.06 |
| 02/13 | 1,842 | 1,862 | 1,804 | 1,805 | -1.74% | 127,800 | 746億9394万 | -4.55% | 13.54 | 1.09 |
| 02/09 | 1,795 | 1,837 | 1,795 | 1,837 | -0.76% | 69,800 | 760億1815万 | -2.96% | 13.78 | 1.11 |
| 02/08 | 1,853 | 1,872 | 1,845 | 1,851 | +0.49% | 67,100 | 765億9750万 | -2.27% | 13.88 | 1.12 |
| 02/07 | 1,855 | 1,918 | 1,842 | 1,842 | +0.55% | 81,800 | 762億2506万 | -2.69% | 13.81 | 1.11 |
| 02/06 | 1,851 | 1,861 | 1,796 | 1,832 | -4.23% | 143,500 | 758億1124万 | -3.17% | 13.74 | 1.11 |
| 02/05 | 1,904 | 1,935 | 1,904 | 1,913 | -1.59% | 79,400 | 791億6316万 | +1.11% | 14.35 | 1.16 |
| 02/02 | 1,912 | 1,949 | 1,912 | 1,944 | +1.2% | 53,000 | 804億4599万 | +2.97% | 14.58 | 1.18 |
| 02/01 | 1,874 | 1,921 | 1,874 | 1,921 | +2.51% | 69,200 | 794億9421万 | +1.91% | 14.41 | 1.16 |
| 01/31 | 1,921 | 1,922 | 1,874 | 1,874 | -3.4% | 75,400 | 775億4927万 | -0.37% | 14.05 | 1.13 |
| 01/30 | 1,942 | 1,967 | 1,936 | 1,940 | +0.67% | 89,400 | 802億8047万 | +3.14% | 14.55 | 1.17 |
| 01/29 | 1,918 | 1,950 | 1,918 | 1,927 | +0.47% | 55,300 | 797億4250万 | +2.66% | 14.45 | 1.16 |
| 01/26 | 1,939 | 1,962 | 1,917 | 1,918 | -1.44% | 67,800 | 793億7007万 | +2.24% | 14.38 | 1.16 |
| 01/25 | 1,949 | 1,953 | 1,927 | 1,946 | -0.15% | 71,500 | 805億2876万 | +3.73% | 14.59 | 1.18 |
| 01/24 | 1,925 | 1,954 | 1,923 | 1,949 | +1.25% | 93,500 | 806億5290万 | +3.89% | 14.62 | 1.18 |
| 01/23 | 1,900 | 1,928 | 1,891 | 1,925 | +1.96% | 34,200 | 796億5974万 | +2.67% | 14.44 | 1.16 |
| 01/22 | 1,900 | 1,900 | 1,874 | 1,888 | -0.26% | 36,500 | 781億2862万 | +0.8% | 14.16 | 1.14 |
| 01/19 | 1,850 | 1,906 | 1,850 | 1,893 | +2.55% | 77,200 | 783億3553万 | +1.01% | 14.2 | 1.14 |
| 01/18 | 1,886 | 1,893 | 1,846 | 1,846 | -1.55% | 88,200 | 763億9059万 | -1.49% | 13.84 | 1.12 |
| 01/17 | 1,880 | 1,884 | 1,868 | 1,875 | -1.63% | 66,400 | 775億9066万 | -0.05% | 14.06 | 1.13 |
| 01/16 | 1,900 | 1,911 | 1,896 | 1,906 | +0.26% | 57,000 | 788億7349万 | +1.55% | 14.29 | 1.15 |
| 01/15 | 1,887 | 1,909 | 1,886 | 1,901 | +1.12% | 52,900 | 786億6658万 | +1.33% | 14.26 | 1.15 |
| 01/12 | 1,873 | 1,884 | 1,861 | 1,880 | 0% | 89,300 | 777億9756万 | +0.21% | 14.1 | 1.14 |
| 01/11 | 1,866 | 1,886 | 1,843 | 1,880 | +0.32% | 153,400 | 777億9756万 | +0.16% | 14.1 | 1.14 |
| 01/10 | 1,897 | 1,916 | 1,874 | 1,874 | -1.16% | 103,400 | 775億4927万 | -0.27% | 14.05 | 1.13 |
| 01/09 | 1,864 | 1,902 | 1,853 | 1,896 | +1.72% | 125,800 | 784億5967万 | +0.9% | 14.22 | 1.15 |
| 01/05 | 1,856 | 1,868 | 1,842 | 1,864 | +0.43% | 60,300 | 771億3546万 | -0.69% | 13.98 | 1.13 |
| 01/04 | 1,826 | 1,857 | 1,819 | 1,856 | +1.64% | 61,400 | 768億440万 | -1.01% | 13.92 | 1.12 |
| 2017 |
| 12/29 | 1,830 | 1,833 | 1,821 | 1,826 | -0.11% | 36,900 | 755億6295万 | -2.51% | 13.69 | 1.1 |
| 12/28 | 1,823 | 1,830 | 1,812 | 1,828 | 0% | 61,600 | 756億4572万 | -2.35% | 13.71 | 1.11 |
| 12/27 | 1,826 | 1,838 | 1,820 | 1,828 | +0.05% | 49,800 | 756億4572万 | -2.25% | 13.71 | 1.11 |
| 12/26 | 1,829 | 1,838 | 1,826 | 1,827 | -1.03% | 59,500 | 756億434万 | -2.19% | 13.7 | 1.1 |
| 12/25 | 1,856 | 1,861 | 1,841 | 1,846 | +0.22% | 47,900 | 763億9059万 | -1.07% | 13.84 | 1.12 |
| 12/22 | 1,856 | 1,861 | 1,839 | 1,842 | -0.86% | 81,400 | 762億2506万 | -1.13% | 13.81 | 1.11 |
| 12/21 | 1,829 | 1,865 | 1,822 | 1,858 | +1.31% | 92,700 | 768億8717万 | -0.11% | 13.93 | 1.12 |
| 12/20 | 1,918 | 1,918 | 1,802 | 1,834 | -4.23% | 156,500 | 758億9401万 | -1.19% | 13.75 | 1.11 |
| 12/19 | 1,949 | 1,949 | 1,906 | 1,915 | -0.21% | 67,100 | 792億4592万 | +3.23% | 14.36 | 1.16 |
| 12/18 | 1,943 | 1,945 | 1,916 | 1,919 | -0.78% | 57,400 | 794億1145万 | +3.73% | 14.39 | 1.16 |
| 12/15 | 1,924 | 1,953 | 1,911 | 1,934 | +0.42% | 75,000 | 800億3218万 | +4.71% | 14.5 | 1.17 |
| 12/14 | 1,898 | 1,927 | 1,898 | 1,926 | +1.85% | 57,500 | 797億112万 | +4.56% | 14.44 | 1.16 |
| 12/13 | 1,909 | 1,909 | 1,878 | 1,891 | -0.32% | 46,800 | 782億5276万 | +2.83% | 14.18 | 1.14 |
| 12/12 | 1,895 | 1,904 | 1,877 | 1,897 | +0.21% | 50,900 | 785億105万 | +3.27% | 14.23 | 1.15 |
| 12/11 | 1,899 | 1,907 | 1,877 | 1,893 | -0.47% | 45,100 | 783億3553万 | +3.16% | 14.2 | 1.14 |
| 12/08 | 1,863 | 1,903 | 1,863 | 1,902 | +0.53% | 73,500 | 787億796万 | +3.76% | 14.26 | 1.15 |
| 12/07 | 1,881 | 1,905 | 1,876 | 1,892 | +0.64% | 38,200 | 782億9414万 | +3.28% | 14.19 | 1.14 |
| 12/06 | 1,910 | 1,918 | 1,880 | 1,880 | -1.73% | 82,100 | 777億9756万 | +2.73% | 14.1 | 1.14 |
| 12/05 | 1,887 | 1,913 | 1,884 | 1,913 | -0.05% | 89,000 | 791億6316万 | +4.65% | 14.35 | 1.16 |
| 12/04 | 1,946 | 1,953 | 1,912 | 1,914 | -0.57% | 84,900 | 792億454万 | +4.88% | 14.35 | 1.16 |
| 12/01 | 1,889 | 1,930 | 1,888 | 1,925 | +2.89% | 125,100 | 796億5974万 | +5.65% | 14.44 | 1.16 |
| 11/30 | 1,850 | 1,871 | 1,834 | 1,871 | +1.24% | 63,700 | 774億2513万 | +2.97% | 14.03 | 1.13 |
| 11/29 | 1,826 | 1,850 | 1,819 | 1,848 | +2.16% | 48,300 | 764億7335万 | +1.82% | 13.86 | 1.12 |
| 11/28 | 1,804 | 1,812 | 1,791 | 1,809 | -0.06% | 44,200 | 748億5946万 | -0.22% | 13.57 | 1.09 |
| 11/27 | 1,814 | 1,816 | 1,796 | 1,810 | +0.72% | 59,000 | 749億85万 | -0.17% | 13.57 | 1.09 |
| 11/24 | 1,779 | 1,799 | 1,763 | 1,797 | +1.01% | 48,400 | 743億6288万 | -0.83% | 13.48 | 1.09 |
| 11/22 | 1,783 | 1,792 | 1,772 | 1,779 | -0.34% | 44,000 | 736億1801万 | -1.82% | 13.34 | 1.08 |
| 11/21 | 1,789 | 1,807 | 1,773 | 1,785 | +0.62% | 60,000 | 738億6630万 | -1.49% | 13.39 | 1.08 |
| 11/20 | 1,749 | 1,781 | 1,742 | 1,774 | +0.28% | 51,600 | 734億1111万 | -2.04% | 13.3 | 1.07 |
| 11/17 | 1,763 | 1,787 | 1,761 | 1,769 | +0.34% | 70,700 | 732億420万 | -2.27% | 13.27 | 1.07 |
| 11/16 | 1,761 | 1,779 | 1,756 | 1,763 | +0.46% | 69,500 | 729億5591万 | -2.49% | 13.22 | 1.07 |
| 11/15 | 1,773 | 1,790 | 1,752 | 1,755 | -2.72% | 105,900 | 726億2485万 | -2.82% | 13.16 | 1.06 |
| 11/14 | 1,830 | 1,830 | 1,797 | 1,804 | -0.44% | 62,900 | 746億5256万 | +0.06% | 13.53 | 1.09 |
| 11/13 | 1,813 | 1,818 | 1,803 | 1,812 | -0.44% | 51,200 | 749億8361万 | +0.78% | 13.59 | 1.1 |
| 11/10 | 1,813 | 1,828 | 1,802 | 1,820 | -0.71% | 71,800 | 753億1466万 | +1.51% | 13.65 | 1.1 |
| 11/09 | 1,836 | 1,857 | 1,813 | 1,833 | -0.33% | 81,100 | 758億5263万 | +2.52% | 13.75 | 1.11 |
| 11/08 | 1,832 | 1,844 | 1,816 | 1,839 | -0.38% | 56,400 | 761億92万 | +3.14% | 13.79 | 1.11 |
| 11/07 | 1,835 | 1,846 | 1,815 | 1,846 | +0.76% | 66,100 | 763億9059万 | +3.88% | 13.84 | 1.12 |
| 11/06 | 1,865 | 1,865 | 1,828 | 1,832 | -1.29% | 78,700 | 758億1124万 | +3.44% | 13.74 | 1.11 |
| 11/02 | 1,867 | 1,867 | 1,839 | 1,856 | -0.91% | 51,600 | 768億440万 | +5.1% | 13.92 | 1.12 |
| 11/01 | 1,861 | 1,874 | 1,837 | 1,873 | +1.52% | 111,400 | 775億789万 | +6.48% | 14.05 | 1.13 |
| 10/31 | 1,815 | 1,846 | 1,809 | 1,845 | +1.26% | 80,400 | 763億4921万 | +5.31% | 13.84 | 1.12 |
| 10/30 | 1,857 | 1,862 | 1,816 | 1,822 | -1.67% | 92,300 | 753億9743万 | +4.47% | 13.66 | 1.1 |
| 10/27 | 1,850 | 1,856 | 1,825 | 1,853 | +1.2% | 94,700 | 766億8026万 | +6.68% | 13.9 | 1.12 |
| 10/26 | 1,801 | 1,836 | 1,800 | 1,831 | +1.55% | 90,300 | 757億6986万 | +5.9% | 13.73 | 1.11 |
| 10/25 | 1,830 | 1,833 | 1,799 | 1,803 | -0.5% | 99,500 | 746億1117万 | +4.52% | 13.52 | 1.09 |
| 10/24 | 1,809 | 1,821 | 1,802 | 1,812 | +0.61% | 63,700 | 749億8361万 | +5.53% | 13.59 | 1.1 |
| 10/23 | 1,829 | 1,834 | 1,799 | 1,801 | -0.06% | 151,900 | 745億2841万 | +5.44% | 13.51 | 1.09 |
| 10/20 | 1,793 | 1,834 | 1,786 | 1,802 | +1.01% | 193,100 | 745億6979万 | +6.12% | 13.51 | 1.09 |
| 10/19 | 1,787 | 1,817 | 1,781 | 1,784 | -0.72% | 90,000 | 738億2492万 | +5.62% | 13.38 | 1.08 |
| 10/18 | 1,770 | 1,801 | 1,770 | 1,797 | +0.73% | 120,000 | 743億6288万 | +6.96% | 13.48 | 1.09 |
| 10/17 | 1,790 | 1,831 | 1,779 | 1,784 | +0.73% | 204,200 | 738億2492万 | +6.76% | 13.38 | 1.08 |
| 10/16 | 1,756 | 1,800 | 1,750 | 1,771 | +1.37% | 148,900 | 732億8696万 | +6.62% | 13.28 | 1.07 |
| 10/13 | 1,719 | 1,763 | 1,713 | 1,747 | +1.16% | 134,700 | 722億9380万 | +5.75% | 13.1 | 1.06 |
| 10/12 | 1,706 | 1,735 | 1,700 | 1,727 | +1.95% | 156,600 | 714億6617万 | +5.05% | 12.95 | 1.04 |
| 10/11 | 1,698 | 1,706 | 1,683 | 1,694 | -0.18% | 123,100 | 701億57万 | +3.48% | 12.7 | 1.02 |
| 10/10 | 1,691 | 1,703 | 1,682 | 1,697 | +1.56% | 131,400 | 702億2472万 | +4.05% | 12.73 | 1.03 |
| 10/06 | 1,693 | 1,704 | 1,669 | 1,671 | -1.01% | 82,600 | 691億4879万 | +2.77% | 12.53 | 1.01 |
| 10/05 | 1,688 | 1,706 | 1,678 | 1,688 | -0.71% | 65,200 | 698億5228万 | +4.13% | 12.66 | 1.02 |
| 10/04 | 1,694 | 1,712 | 1,689 | 1,700 | +0.71% | 82,900 | 703億4886万 | +5.2% | 12.75 | 1.03 |
| 10/03 | 1,702 | 1,723 | 1,688 | 1,688 | -1.06% | 99,400 | 698億5228万 | +4.91% | 12.66 | 1.02 |
| 10/02 | 1,688 | 1,719 | 1,688 | 1,706 | +0.65% | 83,200 | 705億9715万 | +6.49% | 12.79 | 1.03 |
