株価チャート
2017/12/29~2018/05/30
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 |
05/30 | 2,904 | 2,918 | 2,904 | 2,918 | -1.22% | 1,900 | 52億7224万 | -0.48% | - | 4.21 |
05/29 | 2,950 | 2,954 | 2,950 | 2,954 | 0% | 500 | 53億3728万 | +0.78% | - | 4.27 |
05/28 | 2,954 | 2,954 | 2,940 | 2,954 | 0% | 1,100 | 53億3728万 | +0.82% | - | 4.27 |
05/25 | 2,940 | 2,954 | 2,930 | 2,954 | 0% | 600 | 53億3728万 | +0.89% | - | 4.27 |
05/24 | 2,950 | 2,954 | 2,945 | 2,954 | +0.1% | 900 | 53億3728万 | +0.96% | - | 4.27 |
05/23 | 2,954 | 2,954 | 2,951 | 2,951 | -0.1% | 500 | 53億3186万 | +0.96% | - | 4.26 |
05/22 | 2,954 | 2,954 | 2,954 | 2,954 | 0% | 300 | 53億3728万 | +1.16% | - | 4.27 |
05/21 | 2,954 | 2,955 | 2,945 | 2,954 | -0.03% | 900 | 53億3728万 | +1.27% | - | 4.27 |
05/18 | 2,956 | 2,956 | 2,939 | 2,955 | +0.34% | 1,400 | 53億3909万 | +1.37% | - | 4.27 |
05/17 | 2,945 | 2,945 | 2,945 | 2,945 | 0% | 100 | 53億2102万 | +1.13% | - | 4.25 |
05/16 | 2,951 | 2,951 | 2,945 | 2,945 | -0.24% | 500 | 53億2102万 | +1.2% | - | 4.25 |
05/15 | 2,929 | 2,956 | 2,929 | 2,952 | +0.96% | 3,600 | 53億3367万 | +1.51% | - | 4.26 |
05/14 | 2,930 | 2,930 | 2,924 | 2,924 | -0.1% | 700 | 52億8308万 | +0.65% | - | 4.22 |
05/11 | 2,927 | 2,927 | 2,927 | 2,927 | +0.24% | 100 | 52億8850万 | +0.79% | - | 4.23 |
05/10 | 2,925 | 2,925 | 2,920 | 2,920 | 0% | 400 | 52億7585万 | +0.62% | - | 4.22 |
05/09 | 2,915 | 2,920 | 2,915 | 2,920 | +0.17% | 900 | 52億7585万 | +0.69% | - | 4.22 |
05/08 | 2,925 | 2,925 | 2,915 | 2,915 | -0.17% | 700 | 52億6682万 | +0.59% | - | 4.21 |
05/07 | 2,930 | 2,930 | 2,920 | 2,920 | 0% | 1,400 | 52億7585万 | +0.86% | - | 4.22 |
05/02 | 2,908 | 2,929 | 2,908 | 2,920 | +0.41% | 1,100 | 52億7585万 | +0.97% | - | 4.22 |
05/01 | 2,915 | 2,915 | 2,908 | 2,908 | -0.14% | 900 | 52億5417万 | +0.66% | - | 4.2 |
04/27 | 2,914 | 2,914 | 2,912 | 2,912 | -0.07% | 300 | 52億6140万 | +0.83% | - | 4.21 |
04/26 | 2,912 | 2,915 | 2,912 | 2,914 | +0.1% | 600 | 52億6501万 | +0.97% | - | 4.21 |
04/25 | 2,908 | 2,918 | 2,908 | 2,911 | +0.1% | 700 | 52億5959万 | +0.94% | - | 4.2 |
04/24 | 2,920 | 2,920 | 2,908 | 2,908 | 0% | 1,100 | 52億5417万 | +0.9% | - | 4.2 |
04/23 | 2,908 | 2,908 | 2,906 | 2,908 | +0.03% | 600 | 52億5417万 | +0.94% | - | 4.2 |
04/20 | 2,909 | 2,909 | 2,907 | 2,907 | -0.07% | 200 | 52億5236万 | +0.97% | - | 4.2 |
04/19 | 2,920 | 2,920 | 2,889 | 2,909 | -0.03% | 500 | 52億5598万 | +1.08% | - | 4.2 |
04/18 | 2,905 | 2,910 | 2,884 | 2,910 | +0.52% | 1,000 | 52億5778万 | +1.15% | - | 4.2 |
04/17 | 2,910 | 2,910 | 2,895 | 2,895 | +0.35% | 600 | 52億3068万 | +0.66% | - | 4.18 |
04/16 | 2,889 | 2,890 | 2,885 | 2,885 | +0.07% | 400 | 52億1261万 | +0.35% | - | 4.17 |
04/13 | 2,886 | 2,886 | 2,883 | 2,883 | +0.07% | 400 | 52億900万 | +0.28% | - | 4.16 |
04/12 | 2,900 | 2,900 | 2,881 | 2,881 | -0.59% | 900 | 52億539万 | +0.24% | - | 4.16 |
04/11 | 2,897 | 2,898 | 2,897 | 2,898 | +0.45% | 400 | 52億3610万 | +0.84% | - | 4.19 |
04/10 | 2,895 | 2,900 | 2,885 | 2,885 | -0.31% | 1,200 | 52億1261万 | +0.38% | - | 4.17 |
04/09 | 2,891 | 2,894 | 2,890 | 2,894 | +0.1% | 400 | 52億2887万 | +0.7% | - | 4.18 |
04/06 | 2,898 | 2,900 | 2,891 | 2,891 | +0.03% | 600 | 52億2345万 | +0.63% | - | 4.18 |
04/05 | 2,884 | 2,898 | 2,884 | 2,890 | +0.24% | 1,000 | 52億2165万 | +0.59% | - | 4.17 |
04/04 | 2,878 | 2,883 | 2,878 | 2,883 | +0.1% | 400 | 52億900万 | +0.38% | - | 4.16 |
04/03 | 2,875 | 2,880 | 2,864 | 2,880 | +0.07% | 2,200 | 52億358万 | +0.28% | - | 4.16 |
04/02 | 2,869 | 2,878 | 2,868 | 2,878 | +0.77% | 1,500 | 51億9997万 | +0.17% | - | 4.16 |
03/30 | 2,850 | 2,856 | 2,850 | 2,856 | +0.21% | 300 | 51億6022万 | -0.59% | - | 4.12 |
03/29 | 2,850 | 2,868 | 2,850 | 2,850 | +0.04% | 600 | 51億4938万 | -0.84% | - | 4.12 |
03/28 | 2,850 | 2,850 | 2,849 | 2,849 | -0.07% | 400 | 51億4757万 | -0.9% | - | 4.11 |
03/27 | 2,850 | 2,876 | 2,850 | 2,851 | -0.31% | 600 | 51億5118万 | -0.9% | - | 4.12 |
03/26 | 2,860 | 2,861 | 2,850 | 2,860 | -0.28% | 2,300 | 51億6744万 | -0.66% | - | 4.13 |
03/23 | 2,870 | 2,870 | 2,860 | 2,868 | -0.07% | 2,100 | 51億8190万 | -0.42% | - | 4.14 |
03/22 | 2,872 | 2,875 | 2,870 | 2,870 | 0% | 500 | 51億8551万 | -0.38% | - | 4.14 |
03/20 | 2,871 | 2,871 | 2,870 | 2,870 | -0.03% | 900 | 51億8551万 | -0.38% | - | 4.14 |
03/19 | 2,873 | 2,873 | 2,871 | 2,871 | -0.03% | 900 | 51億8732万 | -0.42% | - | 4.15 |
03/16 | 2,872 | 2,872 | 2,872 | 2,872 | -0.24% | 200 | 51億8912万 | -0.38% | - | 4.15 |
03/15 | 2,874 | 2,879 | 2,872 | 2,879 | +0.14% | 700 | 52億177万 | -0.21% | - | 4.16 |
03/14 | 2,876 | 2,879 | 2,875 | 2,875 | -0.03% | 1,200 | 51億9455万 | -0.35% | - | 4.15 |
03/13 | 2,877 | 2,877 | 2,876 | 2,876 | 0% | 200 | 51億9635万 | -0.35% | - | 4.15 |
03/12 | 2,879 | 2,898 | 2,876 | 2,876 | -0.1% | 1,100 | 51億9635万 | -0.38% | - | 4.15 |
03/09 | 2,879 | 2,879 | 2,878 | 2,879 | +0.07% | 400 | 52億177万 | -0.31% | - | 4.16 |
03/08 | 2,880 | 2,880 | 2,877 | 2,877 | -0.07% | 600 | 51億9816万 | -0.42% | - | 4.16 |
03/07 | 2,885 | 2,900 | 2,879 | 2,879 | -0.1% | 3,000 | 52億177万 | -0.38% | - | 4.16 |
03/06 | 2,881 | 2,882 | 2,881 | 2,882 | 0% | 500 | 52億719万 | -0.31% | - | 4.16 |
03/05 | 2,880 | 2,882 | 2,880 | 2,882 | +0.03% | 1,200 | 52億719万 | -0.35% | - | 4.16 |
03/02 | 2,881 | 2,881 | 2,879 | 2,881 | +0.03% | 800 | 52億539万 | -0.41% | - | 4.16 |
03/01 | 2,883 | 2,883 | 2,880 | 2,880 | -0.07% | 1,500 | 52億358万 | -0.48% | - | 4.16 |
02/28 | 2,891 | 2,891 | 2,882 | 2,882 | -0.21% | 400 | 52億719万 | -0.41% | - | 3.88 |
02/27 | 2,885 | 2,890 | 2,885 | 2,888 | +0.03% | 400 | 52億1803万 | -0.24% | - | 3.89 |
02/26 | 2,880 | 2,888 | 2,877 | 2,887 | +0.21% | 2,300 | 52億1623万 | -0.28% | - | 3.89 |
02/23 | 2,881 | 2,890 | 2,880 | 2,881 | 0% | 2,200 | 52億539万 | -0.48% | - | 3.88 |
02/22 | 2,897 | 2,897 | 2,881 | 2,881 | -0.31% | 700 | 52億539万 | -0.52% | - | 3.88 |
02/21 | 2,890 | 2,890 | 2,886 | 2,890 | 0% | 800 | 52億2165万 | -0.24% | - | 3.89 |
02/20 | 2,900 | 2,900 | 2,890 | 2,890 | -0.34% | 700 | 52億2165万 | -0.24% | - | 3.89 |
02/19 | 2,892 | 2,900 | 2,892 | 2,900 | +0.69% | 700 | 52億3972万 | +0.07% | - | 3.9 |
02/16 | 2,885 | 2,885 | 2,880 | 2,880 | -0.17% | 1,600 | 52億358万 | -0.62% | - | 3.88 |
02/15 | 2,890 | 2,891 | 2,885 | 2,885 | -0.21% | 1,000 | 52億1261万 | -0.45% | - | 3.88 |
02/14 | 2,899 | 2,905 | 2,891 | 2,891 | -0.31% | 400 | 52億2345万 | -0.28% | - | 3.89 |
02/13 | 2,902 | 2,902 | 2,892 | 2,900 | +0.35% | 400 | 52億3972万 | +0.03% | - | 3.9 |
02/09 | 2,900 | 2,908 | 2,885 | 2,890 | -0.48% | 1,300 | 52億2165万 | -0.31% | - | 3.89 |
02/08 | 2,899 | 2,904 | 2,885 | 2,904 | +0.24% | 1,000 | 52億4694万 | +0.14% | - | 3.91 |
02/07 | 2,882 | 2,898 | 2,882 | 2,897 | +0.38% | 2,000 | 52億3429万 | -0.1% | - | 3.9 |
02/06 | 2,891 | 2,898 | 2,886 | 2,886 | -0.48% | 4,900 | 52億1442万 | -0.48% | - | 3.88 |
02/05 | 2,900 | 2,900 | 2,898 | 2,900 | -0.17% | 1,400 | 52億3972万 | 0% | - | 3.9 |
02/02 | 2,915 | 2,915 | 2,905 | 2,905 | +0.03% | 700 | 52億4875万 | +0.17% | - | 3.91 |
02/01 | 2,905 | 2,909 | 2,904 | 2,904 | -0.03% | 400 | 52億4694万 | +0.17% | - | 3.91 |
01/31 | 2,905 | 2,905 | 2,900 | 2,905 | -0.27% | 900 | 52億4875万 | +0.21% | - | 3.91 |
01/30 | 2,915 | 2,915 | 2,913 | 2,913 | +0.34% | 700 | 52億6320万 | +0.48% | - | 3.92 |
01/29 | 2,905 | 2,907 | 2,903 | 2,903 | +0.1% | 1,300 | 52億4514万 | +0.17% | - | 3.91 |
01/26 | 2,896 | 2,903 | 2,896 | 2,900 | 0% | 900 | 52億3972万 | +0.07% | - | 3.9 |
01/25 | 2,904 | 2,904 | 2,898 | 2,900 | +0.14% | 400 | 52億3972万 | +0.07% | - | 3.9 |
01/24 | 2,895 | 2,904 | 2,895 | 2,896 | +0.03% | 700 | 52億3249万 | -0.07% | - | 3.9 |
01/23 | 2,894 | 2,900 | 2,894 | 2,895 | 0% | 1,000 | 52億3068万 | -0.1% | - | 3.9 |
01/22 | 2,895 | 2,898 | 2,895 | 2,895 | 0% | 700 | 52億3068万 | -0.1% | - | 3.9 |
01/19 | 2,900 | 2,900 | 2,895 | 2,895 | -0.03% | 1,000 | 52億3068万 | -0.1% | - | 3.9 |
01/18 | 2,900 | 2,906 | 2,896 | 2,896 | 0% | 500 | 52億3249万 | -0.07% | - | 3.9 |
01/17 | 2,901 | 2,906 | 2,896 | 2,896 | -0.17% | 1,800 | 52億3249万 | -0.1% | - | 3.9 |
01/16 | 2,901 | 2,901 | 2,900 | 2,901 | -0.07% | 700 | 52億4152万 | +0.07% | - | 3.9 |
01/15 | 2,909 | 2,909 | 2,902 | 2,903 | -0.21% | 800 | 52億4514万 | +0.14% | - | 3.91 |
01/12 | 2,891 | 2,909 | 2,891 | 2,909 | +0.55% | 1,700 | 52億5598万 | +0.34% | - | 3.91 |
01/11 | 2,894 | 2,900 | 2,893 | 2,893 | -0.24% | 1,800 | 52億2707万 | -0.17% | - | 3.89 |
01/10 | 2,899 | 2,900 | 2,895 | 2,900 | +0.03% | 2,300 | 52億3972万 | +0.03% | - | 3.9 |
01/09 | 2,900 | 2,910 | 2,896 | 2,899 | +0.03% | 4,200 | 52億3791万 | 0% | - | 3.9 |
01/05 | 2,901 | 2,903 | 2,898 | 2,898 | -0.07% | 1,100 | 52億3610万 | -0.07% | - | 3.9 |
01/04 | 2,908 | 2,909 | 2,900 | 2,900 | -0.1% | 2,900 | 52億3972万 | 0% | - | 3.9 |
2017 |
12/29 | 2,903 | 2,908 | 2,903 | 2,903 | 0% | 1,300 | 52億4514万 | +0.1% | - | 3.91 |