株価チャート
2017/09/21~2018/02/19
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 |
02/19 | 1,622 | 1,626 | 1,618 | 1,625 | +0.68% | 35,400 | 410億8361万 | +6% | 11 | 0.88 |
02/16 | 1,550 | 1,628 | 1,550 | 1,614 | +4.74% | 66,400 | 408億551万 | +5.63% | 10.93 | 0.88 |
02/15 | 1,524 | 1,563 | 1,524 | 1,541 | +1.99% | 25,100 | 389億5990万 | +1.12% | 10.43 | 0.84 |
02/14 | 1,519 | 1,532 | 1,504 | 1,511 | -0.4% | 27,800 | 382億144万 | -0.85% | 10.23 | 0.82 |
02/13 | 1,499 | 1,549 | 1,498 | 1,517 | +1.95% | 33,000 | 383億5313万 | -0.52% | 10.27 | 0.83 |
02/09 | 1,450 | 1,580 | 1,432 | 1,488 | +1.99% | 66,000 | 376億1995万 | -2.49% | 10.08 | 0.81 |
02/08 | 1,459 | 1,498 | 1,455 | 1,459 | 0% | 19,900 | 368億8676万 | -4.45% | 9.88 | 0.79 |
02/07 | 1,480 | 1,520 | 1,459 | 1,459 | +0.76% | 30,400 | 368億8676万 | -4.58% | 9.88 | 0.79 |
02/06 | 1,500 | 1,500 | 1,430 | 1,448 | -4.99% | 53,000 | 366億866万 | -5.3% | 9.8 | 0.79 |
02/05 | 1,548 | 1,548 | 1,515 | 1,524 | -2.37% | 24,400 | 385億3011万 | -0.46% | 10.32 | 0.83 |
02/02 | 1,570 | 1,570 | 1,553 | 1,561 | -0.64% | 9,300 | 394億6555万 | +2.09% | 10.57 | 0.85 |
02/01 | 1,534 | 1,572 | 1,534 | 1,571 | +2.61% | 15,500 | 397億1837万 | +3.02% | 10.64 | 0.86 |
01/31 | 1,550 | 1,571 | 1,531 | 1,531 | -1.35% | 22,800 | 387億708万 | +0.59% | 10.37 | 0.83 |
01/30 | 1,583 | 1,583 | 1,545 | 1,552 | -1.96% | 19,300 | 392億3801万 | +2.11% | 10.51 | 0.85 |
01/29 | 1,576 | 1,601 | 1,566 | 1,583 | +1.21% | 27,100 | 400億2176万 | +4.28% | 10.72 | 0.86 |
01/26 | 1,563 | 1,574 | 1,558 | 1,564 | +0.64% | 22,300 | 395億4139万 | +3.3% | 10.59 | 0.85 |
01/25 | 1,571 | 1,571 | 1,550 | 1,554 | -0.64% | 13,700 | 392億8857万 | +2.78% | 10.52 | 0.85 |
01/24 | 1,550 | 1,566 | 1,550 | 1,564 | +0.9% | 19,000 | 395億4139万 | +3.58% | 10.59 | 0.85 |
01/23 | 1,538 | 1,551 | 1,535 | 1,550 | +1.57% | 23,300 | 391億8744万 | +2.85% | 10.5 | 0.84 |
01/22 | 1,525 | 1,526 | 1,512 | 1,526 | +0.07% | 21,000 | 385億8067万 | +1.4% | 10.33 | 0.83 |
01/19 | 1,506 | 1,532 | 1,506 | 1,525 | +1.33% | 18,200 | 385億5539万 | +1.26% | 10.33 | 0.83 |
01/18 | 1,520 | 1,527 | 1,502 | 1,505 | -0.53% | 25,100 | 380億4974万 | -0.13% | 10.19 | 0.82 |
01/17 | 1,518 | 1,520 | 1,511 | 1,513 | -0.26% | 14,100 | 382億5200万 | +0.4% | 10.24 | 0.82 |
01/16 | 1,517 | 1,522 | 1,514 | 1,517 | +0.07% | 6,300 | 383億5313万 | +0.66% | 10.27 | 0.83 |
01/15 | 1,515 | 1,529 | 1,515 | 1,516 | +0.4% | 10,900 | 383億2785万 | +0.73% | 10.26 | 0.83 |
01/12 | 1,515 | 1,518 | 1,506 | 1,510 | -0.72% | 17,400 | 381億7615万 | +0.4% | 10.22 | 0.82 |
01/11 | 1,530 | 1,531 | 1,516 | 1,521 | -0.85% | 22,700 | 384億5426万 | +1.26% | 10.3 | 0.83 |
01/10 | 1,540 | 1,541 | 1,534 | 1,534 | -0.39% | 18,500 | 387億8293万 | +2.27% | 10.39 | 0.84 |
01/09 | 1,541 | 1,547 | 1,535 | 1,540 | +0.46% | 13,900 | 389億3462万 | +2.87% | 10.43 | 0.84 |
01/05 | 1,537 | 1,541 | 1,525 | 1,533 | +0.46% | 28,400 | 387億5765万 | +2.61% | 10.38 | 0.83 |
01/04 | 1,520 | 1,527 | 1,506 | 1,526 | +2.14% | 17,400 | 385億8067万 | +2.42% | 10.33 | 0.83 |
2017 |
12/29 | 1,475 | 1,498 | 1,475 | 1,494 | +1.29% | 11,300 | 377億7164万 | +0.47% | 10.12 | 0.81 |
12/28 | 1,486 | 1,496 | 1,472 | 1,475 | -0.47% | 24,900 | 372億9128万 | -0.67% | 9.99 | 0.8 |
12/27 | 1,473 | 1,492 | 1,473 | 1,482 | +0.61% | 25,600 | 374億6825万 | -0.07% | 10.03 | 0.81 |
12/26 | 1,478 | 1,485 | 1,469 | 1,473 | -0.2% | 15,800 | 372億4071万 | -0.54% | 9.97 | 0.8 |
12/25 | 1,481 | 1,486 | 1,466 | 1,476 | -0.34% | 23,000 | 373億1656万 | -0.2% | 9.99 | 0.8 |
12/22 | 1,493 | 1,494 | 1,477 | 1,481 | -0.8% | 19,500 | 374億4297万 | +0.34% | 10.03 | 0.81 |
12/21 | 1,492 | 1,499 | 1,484 | 1,493 | -0.27% | 18,500 | 377億4636万 | +1.22% | 10.11 | 0.81 |
12/20 | 1,481 | 1,505 | 1,476 | 1,497 | +0.34% | 41,900 | 378億4749万 | +1.56% | 10.14 | 0.82 |
12/19 | 1,510 | 1,510 | 1,481 | 1,492 | -0.8% | 31,000 | 377億2107万 | +1.08% | 10.1 | 0.81 |
12/18 | 1,511 | 1,517 | 1,496 | 1,504 | -0.07% | 25,600 | 380億2446万 | +1.62% | 10.18 | 0.82 |
12/15 | 1,501 | 1,507 | 1,483 | 1,505 | +0.4% | 25,400 | 380億4974万 | +1.42% | 10.19 | 0.82 |
12/14 | 1,495 | 1,500 | 1,486 | 1,499 | -0.07% | 21,200 | 378億9805万 | +0.74% | 10.15 | 0.82 |
12/13 | 1,532 | 1,532 | 1,491 | 1,500 | -2.72% | 38,400 | 379億2333万 | +0.47% | 10.16 | 0.82 |
12/12 | 1,538 | 1,550 | 1,528 | 1,542 | +0.26% | 31,200 | 389億8519万 | +2.94% | 10.44 | 0.84 |
12/11 | 1,529 | 1,539 | 1,522 | 1,538 | +1.12% | 18,200 | 388億8406万 | +2.47% | 10.41 | 0.84 |
12/08 | 1,479 | 1,522 | 1,479 | 1,521 | +1.47% | 44,600 | 384億5426万 | +1.2% | 10.3 | 0.83 |
12/07 | 1,473 | 1,503 | 1,473 | 1,499 | +1.77% | 20,800 | 378億9805万 | -0.53% | 10.15 | 0.82 |
12/06 | 1,480 | 1,492 | 1,468 | 1,473 | -0.47% | 19,700 | 372億4071万 | -2.58% | 9.97 | 0.8 |
12/05 | 1,468 | 1,481 | 1,460 | 1,480 | +0.75% | 17,400 | 374億1769万 | -2.5% | 10.02 | 0.81 |
12/04 | 1,476 | 1,496 | 1,467 | 1,469 | +0.34% | 21,700 | 371億3958万 | -3.55% | 9.95 | 0.8 |
12/01 | 1,473 | 1,473 | 1,454 | 1,464 | +0.41% | 15,300 | 370億1317万 | -4.25% | 9.91 | 0.8 |
11/30 | 1,479 | 1,479 | 1,451 | 1,458 | -0.68% | 25,600 | 368億6148万 | -5.08% | 9.87 | 0.79 |
11/29 | 1,460 | 1,476 | 1,454 | 1,468 | +1.8% | 26,500 | 371億1430万 | -4.86% | 9.94 | 0.8 |
11/28 | 1,451 | 1,455 | 1,435 | 1,442 | -0.62% | 23,200 | 364億5696万 | -6.91% | 9.76 | 0.79 |
11/27 | 1,442 | 1,458 | 1,436 | 1,451 | +1.26% | 25,500 | 366億8450万 | -6.75% | 9.82 | 0.79 |
11/24 | 1,431 | 1,446 | 1,427 | 1,433 | +0.28% | 24,500 | 362億2942万 | -8.26% | 9.7 | 0.78 |
11/22 | 1,435 | 1,446 | 1,428 | 1,429 | -0.07% | 21,800 | 361億2829万 | -8.98% | 9.68 | 0.78 |
11/21 | 1,427 | 1,444 | 1,426 | 1,430 | +0.21% | 26,200 | 361億5358万 | -9.38% | 9.68 | 0.78 |
11/20 | 1,414 | 1,443 | 1,404 | 1,427 | +1.21% | 37,800 | 360億7773万 | -10.03% | 9.66 | 0.78 |
11/17 | 1,450 | 1,455 | 1,400 | 1,410 | -2.29% | 68,700 | 356億4793万 | -11.54% | 9.55 | 0.77 |
11/16 | 1,477 | 1,486 | 1,440 | 1,443 | -2.3% | 64,200 | 364億8225万 | -9.98% | 9.77 | 0.79 |
11/15 | 1,543 | 1,543 | 1,477 | 1,477 | -4.95% | 56,400 | 373億4184万 | -8.26% | 10 | 0.8 |
11/14 | 1,576 | 1,585 | 1,544 | 1,554 | -2.02% | 28,200 | 392億8857万 | -3.78% | 10.52 | 0.85 |
11/13 | 1,601 | 1,601 | 1,582 | 1,586 | -1.06% | 15,500 | 400億9760万 | -1.92% | 10.74 | 0.86 |
11/10 | 1,586 | 1,626 | 1,586 | 1,603 | -0.62% | 25,400 | 405億2740万 | -0.93% | 10.85 | 0.87 |
11/09 | 1,611 | 1,626 | 1,586 | 1,613 | -0.31% | 32,000 | 407億8022万 | -0.31% | 10.92 | 0.88 |
11/08 | 1,617 | 1,618 | 1,607 | 1,618 | +0.12% | 15,000 | 409億664万 | 0% | 10.96 | 0.88 |
11/07 | 1,600 | 1,616 | 1,579 | 1,616 | +0.19% | 27,200 | 408億5607万 | -0.12% | 10.94 | 0.88 |
11/06 | 1,602 | 1,617 | 1,599 | 1,613 | +0.88% | 12,700 | 407億8022万 | -0.31% | 10.92 | 0.88 |
11/02 | 1,619 | 1,619 | 1,595 | 1,599 | -0.74% | 14,300 | 404億2627万 | -1.17% | 10.83 | 0.87 |
11/01 | 1,628 | 1,629 | 1,608 | 1,611 | -1.04% | 31,300 | 407億2966万 | -0.49% | 10.91 | 0.88 |
10/31 | 1,625 | 1,633 | 1,617 | 1,628 | +0.37% | 18,200 | 411億5946万 | +0.56% | 11.02 | 0.89 |
10/30 | 1,625 | 1,625 | 1,610 | 1,622 | 0% | 39,000 | 410億776万 | +0.19% | 10.98 | 0.88 |
10/27 | 1,620 | 1,625 | 1,612 | 1,622 | +0.37% | 12,800 | 410億776万 | +0.25% | 10.98 | 0.88 |
10/26 | 1,625 | 1,629 | 1,608 | 1,616 | -0.43% | 20,400 | 408億5607万 | -0.06% | 10.94 | 0.88 |
10/25 | 1,621 | 1,635 | 1,609 | 1,623 | -0.37% | 22,200 | 410億3305万 | +0.37% | 10.99 | 0.88 |
10/24 | 1,622 | 1,631 | 1,614 | 1,629 | +0.18% | 58,400 | 411億8474万 | +0.74% | 11.03 | 0.89 |
10/23 | 1,622 | 1,626 | 1,618 | 1,626 | +0.62% | 24,900 | 411億889万 | +0.68% | 11.01 | 0.89 |
10/20 | 1,611 | 1,622 | 1,602 | 1,616 | +0.06% | 25,800 | 408億5607万 | +0.19% | 10.94 | 0.88 |
10/19 | 1,627 | 1,627 | 1,611 | 1,615 | -0.92% | 36,700 | 408億3079万 | +0.25% | 10.94 | 0.88 |
10/18 | 1,631 | 1,636 | 1,611 | 1,630 | -0.06% | 25,800 | 412億1002万 | +1.31% | 11.04 | 0.89 |
10/17 | 1,620 | 1,635 | 1,620 | 1,631 | +0.18% | 64,200 | 412億3530万 | +1.56% | 11.04 | 0.89 |
10/16 | 1,626 | 1,634 | 1,615 | 1,628 | +0.18% | 42,200 | 411億5946万 | +1.62% | 11.02 | 0.89 |
10/13 | 1,605 | 1,633 | 1,605 | 1,625 | +0.18% | 41,900 | 410億8361万 | +1.69% | 11 | 0.88 |
10/12 | 1,623 | 1,630 | 1,606 | 1,622 | +0.19% | 28,300 | 410億776万 | +1.76% | 10.98 | 0.88 |
10/11 | 1,619 | 1,619 | 1,600 | 1,619 | +0.62% | 12,000 | 409億3192万 | +1.76% | 10.96 | 0.88 |
10/10 | 1,609 | 1,620 | 1,607 | 1,609 | 0% | 9,100 | 406億7910万 | +1.39% | 10.89 | 0.88 |
10/06 | 1,604 | 1,611 | 1,580 | 1,609 | +0.63% | 17,800 | 406億7910万 | +1.39% | 10.89 | 0.88 |
10/05 | 1,619 | 1,620 | 1,595 | 1,599 | -1.3% | 9,900 | 404億2627万 | +0.88% | 10.83 | 0.87 |
10/04 | 1,613 | 1,620 | 1,607 | 1,620 | +0.43% | 11,900 | 409億5720万 | +2.27% | 10.97 | 0.88 |
10/03 | 1,623 | 1,623 | 1,604 | 1,613 | +0.12% | 15,400 | 407億8022万 | +2.09% | 10.92 | 0.88 |
10/02 | 1,623 | 1,623 | 1,601 | 1,611 | -0.43% | 22,700 | 407億2966万 | +2.16% | 10.91 | 0.88 |
09/29 | 1,620 | 1,620 | 1,606 | 1,618 | 0% | 17,100 | 409億664万 | +2.8% | 11.49 | 0.92 |
09/28 | 1,620 | 1,621 | 1,605 | 1,618 | -0.12% | 20,200 | 409億664万 | +3.12% | 11.49 | 0.92 |
09/27 | 1,600 | 1,620 | 1,595 | 1,620 | +0.93% | 18,300 | 409億5720万 | +3.51% | 11.51 | 0.93 |
09/26 | 1,620 | 1,620 | 1,599 | 1,605 | -0.86% | 48,000 | 405億7797万 | +2.82% | 11.4 | 0.92 |
09/25 | 1,610 | 1,622 | 1,605 | 1,619 | +1.31% | 22,600 | 409億3192万 | +3.98% | 11.5 | 0.93 |
09/22 | 1,603 | 1,612 | 1,593 | 1,598 | -1.18% | 15,700 | 404億99万 | +2.9% | 11.35 | 0.91 |
09/21 | 1,607 | 1,617 | 1,602 | 1,617 | 0% | 19,700 | 408億8135万 | +4.32% | 11.49 | 0.92 |