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 | 317 | 323 | 312 | 316 | +0.96% | 163,500 | 86億494万 | -3.66% | 14.56 | 1.51 |
| 03/29 | 319 | 325 | 307 | 313 | -1.88% | 204,500 | 85億2324万 | -4.57% | 14.42 | 1.49 |
| 03/28 | 310 | 326 | 304 | 319 | -0.93% | 173,500 | 86億8663万 | -3.04% | 14.7 | 1.52 |
| 03/27 | 328 | 333 | 322 | 322 | +0.63% | 135,800 | 87億6832万 | -2.13% | 14.83 | 1.54 |
| 03/26 | 321 | 327 | 312 | 320 | -2.74% | 98,900 | 87億1386万 | -3.03% | 14.74 | 1.53 |
| 03/23 | 337 | 344 | 323 | 329 | -4.08% | 170,600 | 89億5894万 | -0.3% | 15.16 | 1.57 |
| 03/22 | 353 | 353 | 342 | 343 | 0% | 60,500 | 93億4017万 | +3.94% | 15.8 | 1.64 |
| 03/20 | 336 | 354 | 331 | 343 | -0.29% | 129,300 | 93億4017万 | +4.57% | 15.8 | 1.64 |
| 03/19 | 362 | 369 | 343 | 344 | -3.37% | 322,000 | 93億6740万 | +5.2% | 15.85 | 1.64 |
| 03/16 | 345 | 360 | 342 | 356 | +4.71% | 301,700 | 96億9417万 | +9.2% | 16.4 | 1.7 |
| 03/15 | 332 | 347 | 327 | 340 | +2.41% | 125,000 | 92億5848万 | +4.62% | 15.66 | 1.62 |
| 03/14 | 327 | 332 | 327 | 332 | +0.61% | 55,900 | 90億4063万 | +2.47% | 15.29 | 1.58 |
| 03/13 | 324 | 330 | 321 | 330 | +2.17% | 50,400 | 89億8617万 | +1.85% | 15.2 | 1.58 |
| 03/12 | 325 | 325 | 320 | 323 | +0.62% | 52,600 | 87億9555万 | -0.62% | 14.88 | 1.54 |
| 03/09 | 325 | 327 | 319 | 321 | -0.93% | 42,800 | 87億4109万 | -2.13% | 14.79 | 1.53 |
| 03/08 | 320 | 325 | 320 | 324 | +1.57% | 22,800 | 88億2278万 | -1.82% | 14.93 | 1.55 |
| 03/07 | 323 | 325 | 316 | 319 | -2.15% | 60,000 | 86億8663万 | -3.92% | 14.7 | 1.52 |
| 03/06 | 325 | 332 | 318 | 326 | +4.15% | 71,200 | 88億7724万 | -2.4% | 15.02 | 1.56 |
| 03/05 | 335 | 339 | 312 | 313 | -6.85% | 172,800 | 85億2324万 | -7.12% | 14.42 | 1.49 |
| 03/02 | 320 | 343 | 320 | 336 | +4.35% | 307,700 | 91億4955万 | -1.18% | 15.48 | 1.6 |
| 03/01 | 321 | 325 | 320 | 322 | 0% | 32,200 | 87億6832万 | -6.12% | 14.83 | 1.54 |
| 02/28 | 323 | 324 | 321 | 322 | 0% | 24,900 | 87億6832万 | -7.2% | 14.83 | 1.54 |
| 02/27 | 330 | 330 | 322 | 322 | -0.92% | 67,500 | 87億6832万 | -8% | 14.83 | 1.54 |
| 02/26 | 329 | 329 | 324 | 325 | -1.22% | 96,000 | 88億5001万 | -7.67% | 14.97 | 1.55 |
| 02/23 | 330 | 330 | 323 | 329 | +0.61% | 43,700 | 89億5894万 | -6.8% | 15.16 | 1.57 |
| 02/22 | 329 | 330 | 325 | 327 | -0.61% | 37,400 | 89億447万 | -7.89% | 15.06 | 1.56 |
| 02/21 | 330 | 331 | 326 | 329 | -1.5% | 104,500 | 89億5894万 | -7.32% | 15.16 | 1.57 |
| 02/20 | 337 | 338 | 327 | 334 | -0.89% | 68,000 | 90億9509万 | -5.92% | 15.39 | 1.59 |
| 02/19 | 332 | 337 | 328 | 337 | +2.43% | 67,100 | 91億7678万 | -5.07% | 15.53 | 1.61 |
| 02/16 | 324 | 335 | 322 | 329 | +5.11% | 128,300 | 89億5894万 | -7.06% | 15.16 | 1.57 |
| 02/15 | 303 | 315 | 302 | 313 | +7.19% | 73,600 | 85億2324万 | -11.33% | 14.42 | 1.49 |
| 02/14 | 324 | 324 | 260 | 292 | -9.03% | 181,600 | 79億5140万 | -17.28% | 13.45 | 1.39 |
| 02/13 | 335 | 338 | 321 | 321 | -2.13% | 74,700 | 87億4109万 | -9.07% | 14.79 | 1.53 |
| 02/09 | 320 | 328 | 312 | 328 | -2.38% | 77,400 | 89億3171万 | -7.08% | 15.11 | 1.57 |
| 02/08 | 327 | 337 | 327 | 336 | +4.67% | 64,500 | 91億4955万 | -4.27% | 15.48 | 1.6 |
| 02/07 | 341 | 343 | 321 | 321 | +1.26% | 122,200 | 87億4109万 | -8.29% | 14.79 | 1.53 |
| 02/06 | 330 | 338 | 302 | 317 | -12.67% | 344,400 | 86億3217万 | -9.43% | 14.6 | 1.51 |
| 02/05 | 352 | 368 | 345 | 363 | -4.97% | 206,800 | 98億8478万 | +3.42% | 16.72 | 1.73 |
| 02/02 | 387 | 388 | 378 | 382 | +0.53% | 92,500 | 104億217万 | +9.46% | 17.6 | 1.82 |
| 02/01 | 372 | 386 | 370 | 380 | +3.54% | 147,500 | 103億4771万 | +9.2% | 17.51 | 1.81 |
| 01/31 | 380 | 380 | 356 | 367 | -3.93% | 342,800 | 99億9371万 | +6.07% | 16.91 | 1.75 |
| 01/30 | 386 | 393 | 378 | 382 | -1.04% | 112,500 | 104億217万 | +11.05% | 17.6 | 1.82 |
| 01/29 | 400 | 406 | 380 | 386 | -4.93% | 348,200 | 105億1109万 | +12.87% | 17.78 | 1.84 |
| 01/26 | 414 | 416 | 396 | 406 | -1.46% | 238,300 | 110億5571万 | +19.76% | 18.7 | 1.94 |
| 01/25 | 408 | 427 | 406 | 412 | -0.48% | 421,200 | 112億1909万 | +22.99% | 18.98 | 1.97 |
| 01/24 | 395 | 431 | 392 | 414 | +6.7% | 982,600 | 112億7356万 | +25.45% | 19.07 | 1.98 |
| 01/23 | 371 | 398 | 371 | 388 | +3.47% | 426,200 | 105億6556万 | +19.02% | 17.87 | 1.85 |
| 01/22 | 369 | 382 | 359 | 375 | +1.9% | 284,300 | 102億1155万 | +16.1% | 17.28 | 1.79 |
| 01/19 | 366 | 381 | 350 | 368 | +0.82% | 598,300 | 100億2094万 | +15% | 16.95 | 1.76 |
| 01/18 | 338 | 402 | 338 | 365 | +8.96% | 2,272,600 | 99億3925万 | +14.78% | 16.82 | 1.74 |
| 01/17 | 328 | 345 | 319 | 335 | +2.13% | 881,500 | 91億2232万 | +6.35% | 15.43 | 1.6 |
| 01/16 | 330 | 331 | 322 | 328 | -1.5% | 316,100 | 89億3171万 | +4.46% | 15.11 | 1.57 |
| 01/15 | 310 | 334 | 309 | 333 | +7.77% | 477,300 | 90億6786万 | +6.73% | 15.34 | 1.59 |
| 01/12 | 312 | 314 | 309 | 309 | -0.32% | 51,200 | 84億1432万 | -0.32% | 14.24 | 1.48 |
| 01/11 | 308 | 320 | 307 | 310 | +1.97% | 226,200 | 84億4155万 | 0% | 14.28 | 1.48 |
| 01/10 | 302 | 312 | 300 | 304 | +0.66% | 154,600 | 82億7817万 | -1.62% | 14 | 1.45 |
| 01/09 | 305 | 306 | 301 | 302 | 0% | 96,200 | 82億2370万 | -2.27% | 13.91 | 1.44 |
| 01/05 | 307 | 307 | 300 | 302 | +0.33% | 116,200 | 82億2370万 | -1.95% | 13.91 | 1.44 |
| 01/04 | 311 | 312 | 300 | 301 | -2.59% | 214,100 | 81億9647万 | -1.63% | 13.87 | 1.44 |
| 2017 |
| 12/29 | 318 | 318 | 306 | 309 | -1.59% | 86,000 | 84億1432万 | +1.64% | 14.24 | 1.48 |
| 12/28 | 333 | 335 | 314 | 314 | -5.99% | 161,000 | 85億5047万 | +4.32% | 14.47 | 1.5 |
| 12/27 | 334 | 339 | 325 | 334 | +1.21% | 127,500 | 90億9509万 | +12.08% | 15.39 | 1.59 |
| 12/26 | 334 | 353 | 329 | 330 | -2.94% | 323,000 | 89億8617万 | +12.24% | 15.2 | 1.58 |
| 12/25 | 325 | 348 | 323 | 340 | +3.34% | 359,600 | 92億5848万 | +17.65% | 15.66 | 1.62 |
| 12/22 | 322 | 332 | 320 | 329 | +2.49% | 184,200 | 89億5894万 | +15.44% | 15.16 | 1.57 |
| 12/21 | 320 | 327 | 315 | 321 | -1.23% | 166,500 | 87億4109万 | +14.64% | 14.79 | 1.53 |
| 12/20 | 312 | 327 | 311 | 325 | +4.84% | 305,000 | 88億5001万 | +17.75% | 14.97 | 1.55 |
| 12/19 | 305 | 312 | 301 | 310 | +1.64% | 107,200 | 84億4155万 | +13.97% | 14.28 | 1.48 |
| 12/18 | 298 | 308 | 298 | 305 | +0.99% | 101,900 | 83億540万 | +13.38% | 14.05 | 1.46 |
| 12/15 | 309 | 309 | 298 | 302 | -2.89% | 78,700 | 82億2370万 | +13.53% | 13.91 | 1.44 |
| 12/14 | 308 | 312 | 303 | 311 | +0.65% | 83,100 | 84億6878万 | +18.25% | 14.33 | 1.48 |
| 12/13 | 313 | 316 | 305 | 309 | +0.65% | 122,800 | 84億1432万 | +19.31% | 14.24 | 1.48 |
| 12/12 | 311 | 319 | 303 | 307 | -3.46% | 245,500 | 83億5986万 | +19.92% | 14.14 | 1.47 |
| 12/11 | 296 | 320 | 295 | 318 | +6.35% | 315,500 | 86億5940万 | +25.69% | 14.65 | 1.52 |
| 12/08 | 287 | 304 | 287 | 299 | +3.46% | 159,800 | 81億4201万 | +20.08% | 13.77 | 1.43 |
| 12/07 | 290 | 291 | 284 | 289 | +0.35% | 66,000 | 78億6970万 | +17% | 13.31 | 1.38 |
| 12/06 | 287 | 301 | 283 | 288 | -0.35% | 194,000 | 78億4247万 | +18.03% | 13.27 | 1.37 |
| 12/05 | 290 | 299 | 285 | 289 | -3.02% | 178,200 | 78億6970万 | +19.42% | 13.31 | 1.38 |
| 12/04 | 308 | 341 | 296 | 298 | +2.05% | 866,300 | 81億1478万 | +24.69% | 13.73 | 1.42 |
| 12/01 | 300 | 308 | 282 | 292 | -2.34% | 427,000 | 79億5140万 | +23.73% | 13.45 | 1.39 |
| 11/30 | 277 | 325 | 270 | 299 | +11.15% | 2,781,700 | 81億4201万 | +28.33% | 13.77 | 1.43 |
| 11/29 | 259 | 270 | 252 | 269 | +4.67% | 491,600 | 73億2509万 | +16.96% | 12.39 | 1.28 |
| 11/28 | 258 | 259 | 246 | 257 | 0% | 362,900 | 69億9832万 | +12.72% | 11.84 | 1.23 |
| 11/27 | 234 | 257 | 234 | 257 | +10.3% | 920,700 | 69億9832万 | +13.22% | 11.84 | 1.23 |
| 11/24 | 234 | 234 | 229 | 233 | -0.43% | 64,800 | 63億4478万 | +3.1% | 10.73 | 1.11 |
| 11/22 | 230 | 237 | 227 | 234 | +2.63% | 91,800 | 63億7201万 | +3.54% | 10.78 | 1.12 |
| 11/21 | 224 | 229 | 224 | 228 | +1.79% | 65,600 | 62億862万 | +0.44% | 10.5 | 1.09 |
| 11/20 | 221 | 224 | 221 | 224 | +1.82% | 35,400 | 60億9970万 | -1.32% | 10.32 | 1.07 |
| 11/17 | 225 | 225 | 220 | 220 | -0.9% | 102,400 | 59億9078万 | -3.08% | 10.14 | 1.05 |
| 11/16 | 221 | 225 | 221 | 222 | 0% | 30,600 | 60億4524万 | -2.63% | 10.23 | 1.06 |
| 11/15 | 231 | 233 | 222 | 222 | -1.77% | 131,300 | 60億4524万 | -3.06% | 10.23 | 1.06 |
| 11/14 | 233 | 238 | 223 | 226 | -2.16% | 187,100 | 61億5416万 | -1.74% | 10.41 | 1.08 |
| 11/13 | 227 | 256 | 226 | 231 | +2.21% | 691,900 | 62億9032万 | +0.87% | 10.64 | 1.1 |
| 11/10 | 220 | 226 | 220 | 226 | +1.35% | 18,400 | 61億5416万 | -1.31% | 10.41 | 1.08 |
| 11/09 | 226 | 228 | 219 | 223 | -1.33% | 70,100 | 60億7247万 | -2.19% | 10.27 | 1.06 |
| 11/08 | 228 | 228 | 226 | 226 | -0.88% | 22,600 | 61億5416万 | -0.44% | 10.41 | 1.08 |
| 11/07 | 227 | 228 | 227 | 228 | +0.88% | 21,100 | 62億862万 | +0.88% | 10.5 | 1.09 |
| 11/06 | 227 | 229 | 225 | 226 | -0.88% | 32,600 | 61億5416万 | +0.44% | 10.41 | 1.08 |
| 11/02 | 229 | 230 | 226 | 228 | -0.44% | 48,200 | 62億862万 | +1.79% | 10.5 | 1.09 |
| 11/01 | 235 | 237 | 227 | 229 | -2.55% | 72,300 | 62億3585万 | +2.69% | 10.55 | 1.09 |
