株価チャート
2017/10/13~2018/03/12
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 |
03/12 | 2,102 | 2,190 | 2,094 | 2,142 | +3.33% | 154,600 | 385億5600万 | -4.55% | - | - |
03/09 | 2,115 | 2,134 | 2,073 | 2,073 | -1.19% | 57,100 | 373億1400万 | -9.24% | - | - |
03/08 | 2,054 | 2,101 | 2,054 | 2,098 | +1.5% | 62,000 | 377億6400万 | -9.92% | - | - |
03/07 | 2,100 | 2,107 | 2,035 | 2,067 | -2.08% | 106,400 | 372億600万 | -12.9% | - | - |
03/06 | 2,100 | 2,140 | 2,085 | 2,111 | +2.28% | 92,300 | 379億9800万 | -12.77% | - | - |
03/05 | 2,100 | 2,121 | 2,052 | 2,064 | -2.13% | 111,900 | 371億5200万 | -16.44% | - | - |
03/02 | 2,081 | 2,135 | 2,071 | 2,109 | +0.29% | 111,800 | 379億6200万 | -16.38% | - | - |
03/01 | 2,110 | 2,119 | 2,083 | 2,103 | -1.36% | 127,000 | 378億5400万 | -18.33% | - | - |
02/28 | 2,160 | 2,172 | 2,113 | 2,132 | -2.51% | 164,800 | 383億7600万 | -18.69% | - | - |
02/27 | 2,158 | 2,281 | 2,158 | 2,187 | +1.34% | 244,000 | 393億6600万 | -17.94% | - | - |
02/26 | 2,184 | 2,200 | 2,158 | 2,158 | -0.78% | 112,000 | 388億4400万 | -20.22% | - | - |
02/23 | 2,172 | 2,196 | 2,150 | 2,175 | -0.14% | 148,900 | 391億5000万 | -20.91% | - | - |
02/22 | 2,238 | 2,246 | 2,164 | 2,178 | -4.72% | 177,900 | 392億400万 | -22.1% | - | - |
02/21 | 2,179 | 2,295 | 2,178 | 2,286 | +4.86% | 337,200 | 411億4800万 | -19.54% | - | - |
02/20 | 2,174 | 2,214 | 2,163 | 2,180 | -1.04% | 128,700 | 392億4000万 | -24.36% | - | - |
02/19 | 2,101 | 2,230 | 2,100 | 2,203 | +4.51% | 137,500 | 396億5400万 | -24.5% | - | - |
02/16 | 2,131 | 2,163 | 2,105 | 2,108 | -1.91% | 126,500 | 379億4400万 | -28.93% | - | - |
02/15 | 2,111 | 2,188 | 2,110 | 2,149 | +1.8% | 171,900 | 386億8200万 | -28.58% | - | - |
02/14 | 2,153 | 2,163 | 2,045 | 2,111 | -2.58% | 269,700 | 379億9800万 | -30.76% | - | - |
02/13 | 2,273 | 2,282 | 2,147 | 2,167 | -4.12% | 334,100 | 390億600万 | -29.69% | - | - |
02/09 | 2,334 | 2,334 | 2,184 | 2,260 | -3.09% | 452,500 | 406億8000万 | -27.24% | - | - |
02/08 | 2,755 | 2,770 | 2,307 | 2,332 | -16.65% | 686,000 | 419億7600万 | -25.23% | - | - |
02/07 | 2,960 | 2,987 | 2,791 | 2,798 | -1.96% | 133,900 | 503億6400万 | -10.38% | - | - |
02/06 | 2,770 | 2,921 | 2,758 | 2,854 | -6.58% | 229,000 | 513億7200万 | -8.05% | - | - |
02/05 | 3,070 | 3,070 | 2,990 | 3,055 | -2.71% | 154,500 | 549億9000万 | -0.84% | - | - |
02/02 | 3,225 | 3,260 | 3,105 | 3,140 | -2.03% | 96,100 | 565億2000万 | +3.05% | - | - |
02/01 | 3,210 | 3,240 | 3,140 | 3,205 | +0.16% | 155,200 | 576億9000万 | +6.51% | - | - |
01/31 | 3,200 | 3,305 | 3,170 | 3,200 | -1.39% | 140,500 | 576億 | +7.85% | - | - |
01/30 | 3,320 | 3,345 | 3,215 | 3,245 | -3.13% | 131,800 | 584億1000万 | +10.9% | - | - |
01/29 | 3,340 | 3,440 | 3,340 | 3,350 | -0.59% | 89,600 | 603億 | +16.32% | - | - |
01/26 | 3,380 | 3,420 | 3,325 | 3,370 | -1.89% | 124,300 | 606億6000万 | +19.08% | - | - |
01/25 | 3,260 | 3,465 | 3,260 | 3,435 | +5.21% | 323,700 | 618億3000万 | +23.56% | - | - |
01/24 | 3,280 | 3,280 | 3,215 | 3,265 | +1.71% | 85,100 | 587億7000万 | +19.55% | - | - |
01/23 | 3,210 | 3,280 | 3,210 | 3,210 | +0.63% | 105,600 | 577億8000万 | +19.38% | - | - |
01/22 | 3,280 | 3,280 | 3,175 | 3,190 | -2.89% | 132,300 | 574億2000万 | +20.42% | - | - |
01/19 | 3,285 | 3,325 | 3,210 | 3,285 | -1.05% | 163,500 | 591億3000万 | +25.81% | - | - |
01/18 | 3,365 | 3,390 | 3,280 | 3,320 | +0.45% | 158,500 | 597億6000万 | +29.28% | - | - |
01/17 | 3,230 | 3,355 | 3,165 | 3,305 | 0% | 358,000 | 594億9000万 | +30.99% | - | - |
01/16 | 3,105 | 3,315 | 3,090 | 3,305 | +6.96% | 423,500 | 594億9000万 | +33.37% | - | - |
01/15 | 3,545 | 3,560 | 3,015 | 3,090 | -9.12% | 790,700 | 556億2000万 | +26.9% | - | - |
01/12 | 3,225 | 3,400 | 3,205 | 3,400 | +7.09% | 543,300 | 612億 | +41.55% | - | - |
01/11 | 3,090 | 3,205 | 3,045 | 3,175 | +0.47% | 468,800 | 571億5000万 | +34.59% | - | - |
01/10 | 2,972 | 3,170 | 2,946 | 3,160 | +7.45% | 621,000 | 568億8000万 | +35.86% | - | - |
01/09 | 2,780 | 2,941 | 2,780 | 2,941 | +6.98% | 431,600 | 529億3800万 | +28.2% | - | - |
01/05 | 2,624 | 2,761 | 2,610 | 2,749 | +5.41% | 318,400 | 494億8200万 | +21.05% | - | - |
01/04 | 2,420 | 2,660 | 2,420 | 2,608 | +9.21% | 427,200 | 469億4400万 | +15.71% | - | - |
2017 |
12/29 | 2,367 | 2,409 | 2,352 | 2,388 | +0.93% | 98,800 | 429億8400万 | +6.42% | - | 1.83 |
12/28 | 2,270 | 2,378 | 2,248 | 2,366 | +4.55% | 197,100 | 425億8800万 | +5.39% | - | 1.81 |
12/27 | 2,226 | 2,299 | 2,226 | 2,263 | +2.12% | 122,500 | 407億3400万 | +0.71% | - | 1.73 |
12/26 | 2,181 | 2,231 | 2,181 | 2,216 | +1.6% | 108,100 | 398億8800万 | -1.55% | - | 1.7 |
12/25 | 2,160 | 2,193 | 2,150 | 2,181 | +1.07% | 93,300 | 392億5800万 | -3.41% | - | 1.67 |
12/22 | 2,168 | 2,181 | 2,155 | 2,158 | -0.23% | 51,900 | 388億4400万 | -4.72% | - | 1.65 |
12/21 | 2,130 | 2,175 | 2,124 | 2,163 | +2.46% | 85,200 | 389億3400万 | -4.92% | - | 1.66 |
12/20 | 2,112 | 2,123 | 2,104 | 2,111 | +0.43% | 53,100 | 379億9800万 | -7.53% | - | 1.62 |
12/19 | 2,130 | 2,140 | 2,101 | 2,102 | -0.99% | 70,200 | 378億3600万 | -8.37% | - | 1.61 |
12/18 | 2,191 | 2,199 | 2,091 | 2,123 | -3.1% | 234,900 | 382億1400万 | -7.82% | - | 1.63 |
12/15 | 2,204 | 2,215 | 2,188 | 2,191 | -1.08% | 40,800 | 394億3800万 | -5.23% | - | 1.68 |
12/14 | 2,221 | 2,228 | 2,197 | 2,215 | -0.27% | 51,500 | 398億7000万 | -4.24% | - | 1.7 |
12/13 | 2,238 | 2,267 | 2,213 | 2,221 | -0.67% | 63,100 | 399億7800万 | -3.94% | - | 1.7 |
12/12 | 2,201 | 2,236 | 2,199 | 2,236 | +1.54% | 68,900 | 402億4800万 | -3.25% | - | 1.71 |
12/11 | 2,211 | 2,230 | 2,190 | 2,202 | +0.36% | 59,000 | 396億3600万 | -4.59% | - | 1.69 |
12/08 | 2,201 | 2,229 | 2,183 | 2,194 | -0.45% | 46,500 | 394億9200万 | -4.86% | - | 1.68 |
12/07 | 2,214 | 2,218 | 2,190 | 2,204 | -0.63% | 50,400 | 396億7200万 | -4.42% | - | 1.69 |
12/06 | 2,251 | 2,264 | 2,212 | 2,218 | -2.33% | 61,100 | 399億2400万 | -3.73% | - | 1.7 |
12/05 | 2,310 | 2,312 | 2,258 | 2,271 | -1.94% | 60,400 | 408億7800万 | -1.35% | - | 1.74 |
12/04 | 2,365 | 2,365 | 2,313 | 2,316 | -2.03% | 47,600 | 416億8800万 | +0.83% | - | 1.77 |
12/01 | 2,368 | 2,432 | 2,360 | 2,364 | +0.55% | 77,600 | 425億5200万 | +3.28% | - | 1.81 |
11/30 | 2,351 | 2,381 | 2,335 | 2,351 | -0.84% | 58,300 | 423億1800万 | +3.11% | - | 1.8 |
11/29 | 2,330 | 2,375 | 2,330 | 2,371 | +2.6% | 66,300 | 426億7800万 | +4.36% | - | 1.82 |
11/28 | 2,360 | 2,373 | 2,290 | 2,311 | -2.61% | 98,900 | 415億9800万 | +2.12% | - | 1.77 |
11/27 | 2,390 | 2,419 | 2,346 | 2,373 | -1.13% | 48,200 | 427億1400万 | +5.19% | - | 1.82 |
11/24 | 2,440 | 2,440 | 2,390 | 2,400 | -0.46% | 48,000 | 432億 | +6.86% | - | 1.84 |
11/22 | 2,386 | 2,469 | 2,382 | 2,411 | +1.39% | 108,400 | 433億9800万 | +7.83% | - | 1.85 |
11/21 | 2,400 | 2,402 | 2,372 | 2,378 | -0.29% | 32,000 | 428億400万 | +6.92% | - | 1.82 |
11/20 | 2,361 | 2,405 | 2,361 | 2,385 | +1.23% | 32,400 | 429億3000万 | +7.67% | - | 1.83 |
11/17 | 2,410 | 2,435 | 2,353 | 2,356 | -1.92% | 64,300 | 424億800万 | +6.85% | - | 1.81 |
11/16 | 2,363 | 2,438 | 2,353 | 2,402 | +1.69% | 92,300 | 432億3600万 | +9.38% | - | 1.84 |
11/15 | 2,360 | 2,425 | 2,356 | 2,362 | -1.79% | 100,800 | 425億1600万 | +8.05% | - | 1.81 |
11/14 | 2,312 | 2,439 | 2,280 | 2,405 | +3.84% | 156,900 | 432億9000万 | +10.47% | - | 1.84 |
11/13 | 2,380 | 2,409 | 2,314 | 2,316 | -1.61% | 144,700 | 416億8800万 | +6.93% | - | 1.77 |
11/10 | 2,201 | 2,354 | 2,201 | 2,354 | +6.13% | 315,100 | 423億7200万 | +9.08% | - | 1.8 |
11/09 | 2,189 | 2,219 | 2,169 | 2,218 | +1.32% | 127,500 | 399億2400万 | +3.16% | - | 1.7 |
11/08 | 2,180 | 2,189 | 2,168 | 2,189 | +0.05% | 42,800 | 394億200万 | +1.96% | - | 1.68 |
11/07 | 2,180 | 2,200 | 2,166 | 2,188 | +1.44% | 79,800 | 393億8400万 | +2.05% | - | 1.68 |
11/06 | 2,178 | 2,189 | 2,157 | 2,157 | -0.51% | 36,800 | 388億2600万 | +0.75% | - | 1.65 |
11/02 | 2,185 | 2,185 | 2,156 | 2,168 | -0.28% | 41,000 | 390億2400万 | +1.26% | - | 1.66 |
11/01 | 2,174 | 2,190 | 2,166 | 2,174 | +0.51% | 60,700 | 391億3200万 | +1.49% | - | 1.67 |
10/31 | 2,163 | 2,163 | 2,140 | 2,163 | +0.28% | 29,700 | 389億3400万 | +1.12% | - | 1.66 |
10/30 | 2,153 | 2,174 | 2,138 | 2,157 | +0.19% | 61,500 | 388億2600万 | +0.98% | - | 1.65 |
10/27 | 2,118 | 2,159 | 2,113 | 2,153 | +1.51% | 41,900 | 387億5400万 | +0.94% | - | 1.65 |
10/26 | 2,125 | 2,125 | 2,100 | 2,121 | -0.24% | 59,600 | 381億7800万 | -0.47% | - | 1.63 |
10/25 | 2,161 | 2,170 | 2,124 | 2,126 | -1.98% | 53,500 | 382億6800万 | -0.19% | - | 1.63 |
10/24 | 2,149 | 2,193 | 2,147 | 2,169 | +1.36% | 94,900 | 390億4200万 | +1.93% | - | 1.66 |
10/23 | 2,131 | 2,149 | 2,125 | 2,140 | +0.33% | 36,900 | 385億2000万 | +0.75% | - | 1.64 |
10/20 | 2,136 | 2,142 | 2,124 | 2,133 | +0.38% | 33,700 | 383億9400万 | +0.57% | - | 1.63 |
10/19 | 2,143 | 2,161 | 2,125 | 2,125 | -0.93% | 28,600 | 382億5000万 | +0.28% | - | 1.63 |
10/18 | 2,138 | 2,145 | 2,123 | 2,145 | +0.99% | 38,100 | 386億1000万 | +1.37% | - | 1.64 |
10/17 | 2,144 | 2,156 | 2,122 | 2,124 | -1.3% | 57,900 | 382億3200万 | +0.52% | - | 1.63 |
10/16 | 2,135 | 2,187 | 2,135 | 2,152 | +1.08% | 50,800 | 387億3600万 | +2.04% | - | 1.65 |
10/13 | 2,137 | 2,137 | 2,122 | 2,129 | -0.37% | 40,600 | 383億2200万 | +1.19% | - | 1.63 |