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 | 3,120 | 3,145 | 3,105 | 3,110 | -1.11% | 12,300 | 387億923万 | -6.18% | 19.48 | 2.31 |
02/27 | 3,155 | 3,160 | 3,120 | 3,145 | +0.32% | 24,400 | 391億4487万 | -5.39% | 19.7 | 2.34 |
02/26 | 3,165 | 3,195 | 3,090 | 3,135 | -4.42% | 81,200 | 390億2040万 | -5.74% | 19.64 | 2.33 |
02/23 | 3,360 | 3,365 | 3,280 | 3,280 | -1.94% | 49,000 | 408億2517万 | -1.32% | 20.55 | 2.44 |
02/22 | 3,350 | 3,385 | 3,340 | 3,345 | -0.45% | 30,700 | 416億3421万 | +0.9% | 20.95 | 2.49 |
02/21 | 3,360 | 3,410 | 3,345 | 3,360 | 0% | 35,300 | 418億2091万 | +1.82% | 21.05 | 2.5 |
02/20 | 3,360 | 3,395 | 3,340 | 3,360 | -1.03% | 21,600 | 418億2091万 | +2.47% | 21.05 | 2.5 |
02/19 | 3,365 | 3,435 | 3,345 | 3,395 | +0.89% | 33,500 | 422億5654万 | +4.11% | 21.27 | 2.53 |
02/16 | 3,360 | 3,390 | 3,350 | 3,365 | +0.15% | 14,900 | 418億8314万 | +4.02% | 21.08 | 2.5 |
02/15 | 3,390 | 3,390 | 3,350 | 3,360 | +1.2% | 25,200 | 418億2091万 | +4.61% | 21.05 | 2.5 |
02/14 | 3,400 | 3,405 | 3,295 | 3,320 | -3.63% | 27,200 | 413億2304万 | +4.11% | 20.8 | 2.47 |
02/13 | 3,375 | 3,450 | 3,305 | 3,445 | +4.24% | 75,200 | 428億7888万 | +8.74% | 21.58 | 2.56 |
02/09 | 3,185 | 3,305 | 3,185 | 3,305 | 0% | 45,900 | 411億3634万 | +5.25% | 20.7 | 2.46 |
02/08 | 3,195 | 3,310 | 3,195 | 3,305 | +3.44% | 31,900 | 411億3634万 | +6% | 20.7 | 2.46 |
02/07 | 3,280 | 3,280 | 3,170 | 3,195 | +2.9% | 62,900 | 397億6720万 | +3.3% | 20.01 | 2.38 |
02/06 | 3,140 | 3,140 | 2,950 | 3,105 | -5.34% | 96,000 | 386億4700万 | +1.04% | 19.45 | 2.31 |
02/05 | 3,255 | 3,330 | 3,255 | 3,280 | -2.24% | 42,300 | 408億2517万 | +7.29% | 20.55 | 2.44 |
02/02 | 3,435 | 3,435 | 3,305 | 3,355 | -0.59% | 44,200 | 417億5867万 | +10.69% | 21.02 | 2.5 |
02/01 | 3,405 | 3,415 | 3,360 | 3,375 | -0.59% | 24,600 | 420億761万 | +12.35% | 21.14 | 2.51 |
01/31 | 3,390 | 3,450 | 3,340 | 3,395 | -0.88% | 45,600 | 422億5654万 | +14.04% | 21.27 | 2.53 |
01/30 | 3,525 | 3,530 | 3,390 | 3,425 | -2.84% | 59,000 | 426億2994万 | +16.1% | 21.46 | 2.55 |
01/29 | 3,365 | 3,540 | 3,320 | 3,525 | +6.66% | 99,700 | 438億7461万 | +20.64% | 22.08 | 2.62 |
01/26 | 3,310 | 3,360 | 3,280 | 3,305 | +1.23% | 34,900 | 411億3634万 | +14.48% | 20.7 | 2.46 |
01/25 | 3,405 | 3,460 | 3,195 | 3,265 | -4.67% | 76,700 | 406億3847万 | +14.24% | 20.45 | 2.43 |
01/24 | 3,335 | 3,430 | 3,290 | 3,425 | +3.01% | 53,100 | 426億2994万 | +21.02% | 21.46 | 2.55 |
01/23 | 3,200 | 3,430 | 3,195 | 3,325 | +4.23% | 103,700 | 413億8527万 | +19.01% | 20.83 | 2.47 |
01/22 | 3,150 | 3,190 | 3,110 | 3,190 | +2.9% | 52,600 | 397億497万 | +15.45% | 19.98 | 2.37 |
01/19 | 3,050 | 3,115 | 3,040 | 3,100 | +1.31% | 45,800 | 385億8477万 | +13.3% | 19.42 | 2.31 |
01/18 | 2,975 | 3,070 | 2,974 | 3,060 | +3.62% | 55,200 | 380億8690万 | +12.83% | 19.17 | 2.28 |
01/17 | 2,862 | 2,969 | 2,862 | 2,953 | +3.58% | 38,700 | 367億5510万 | +9.9% | 18.5 | 2.2 |
01/16 | 2,906 | 2,975 | 2,850 | 2,851 | -1.32% | 64,700 | 354億8554万 | +6.94% | 17.86 | 2.12 |
01/15 | 2,800 | 2,920 | 2,800 | 2,889 | +5.05% | 59,500 | 359億5851万 | +9.18% | 18.1 | 2.15 |
01/12 | 2,795 | 2,799 | 2,749 | 2,750 | -1.61% | 30,000 | 342億2842万 | +4.72% | 17.23 | 2.05 |
01/11 | 2,790 | 2,799 | 2,768 | 2,795 | +0.18% | 25,700 | 347億8852万 | +7.05% | 17.51 | 2.08 |
01/10 | 2,786 | 2,795 | 2,786 | 2,790 | -0.11% | 25,000 | 347億2629万 | +7.47% | 17.48 | 2.08 |
01/09 | 2,764 | 2,794 | 2,763 | 2,793 | +1.34% | 19,300 | 347億6363万 | +8.3% | 17.5 | 2.08 |
01/05 | 2,750 | 2,784 | 2,740 | 2,756 | +0.4% | 32,700 | 343億310万 | +7.66% | 17.26 | 2.05 |
01/04 | 2,689 | 2,745 | 2,689 | 2,745 | +2.08% | 26,400 | 341億6619万 | +8.11% | 17.2 | 2.04 |
2017 |
12/29 | 2,686 | 2,700 | 2,685 | 2,689 | +0.34% | 7,800 | 334億6917万 | +6.71% | 16.85 | 2 |
12/28 | 2,720 | 2,724 | 2,680 | 2,680 | -1.18% | 21,700 | 333億5715万 | +7.11% | 16.79 | 1.99 |
12/27 | 2,664 | 2,722 | 2,663 | 2,712 | +3.08% | 24,900 | 337億5545万 | +9.18% | 16.99 | 2.02 |
12/26 | 2,647 | 2,669 | 2,601 | 2,631 | -1.79% | 25,000 | 327億4726万 | +6.82% | 16.48 | 1.96 |
12/25 | 2,701 | 2,713 | 2,675 | 2,679 | -0.59% | 12,400 | 333億4470万 | +9.48% | 16.78 | 1.99 |
12/22 | 2,712 | 2,748 | 2,669 | 2,695 | -1.06% | 31,800 | 335億4385万 | +11.04% | 16.88 | 2.01 |
12/21 | 2,740 | 2,796 | 2,718 | 2,724 | -0.04% | 45,000 | 339億481万 | +13.17% | 17.06 | 2.03 |
12/20 | 2,650 | 2,740 | 2,650 | 2,725 | +2.95% | 47,700 | 339億1725万 | +14.3% | 17.07 | 2.03 |
12/19 | 2,584 | 2,655 | 2,584 | 2,647 | +2.6% | 48,000 | 329億4641万 | +12.07% | 16.58 | 1.97 |
12/18 | 2,570 | 2,589 | 2,569 | 2,580 | +0.86% | 16,200 | 321億1248万 | +10.16% | 16.16 | 1.92 |
12/15 | 2,560 | 2,570 | 2,538 | 2,558 | +0.83% | 29,800 | 318億3865万 | +10.02% | 16.02 | 1.9 |
12/14 | 2,560 | 2,561 | 2,520 | 2,537 | -0.82% | 21,500 | 315億7727万 | +9.97% | 15.89 | 1.89 |
12/13 | 2,499 | 2,558 | 2,493 | 2,558 | +2.32% | 30,200 | 318億3865万 | +11.65% | 16.02 | 1.9 |
12/12 | 2,500 | 2,500 | 2,486 | 2,500 | 0% | 36,400 | 311億1675万 | +9.94% | 15.66 | 1.86 |
12/11 | 2,470 | 2,510 | 2,470 | 2,500 | +2.33% | 41,900 | 311億1675万 | +10.67% | 15.66 | 1.86 |
12/08 | 2,435 | 2,445 | 2,424 | 2,443 | +0.91% | 18,500 | 304億728万 | +8.82% | 15.3 | 1.82 |
12/07 | 2,373 | 2,421 | 2,366 | 2,421 | +2.37% | 15,800 | 301億3346万 | +8.47% | 15.17 | 1.8 |
12/06 | 2,374 | 2,392 | 2,350 | 2,365 | -0.08% | 10,600 | 294億3644万 | +6.53% | 14.82 | 1.76 |
12/05 | 2,355 | 2,420 | 2,331 | 2,367 | -1% | 25,500 | 294億6133万 | +7.15% | 14.83 | 1.76 |
12/04 | 2,436 | 2,459 | 2,390 | 2,391 | -1.24% | 40,400 | 297億6005万 | +8.83% | 14.98 | 1.78 |
12/01 | 2,450 | 2,508 | 2,395 | 2,421 | +2.85% | 53,400 | 301億3346万 | +10.9% | 15.17 | 1.8 |
11/30 | 2,320 | 2,380 | 2,315 | 2,354 | +1.64% | 28,500 | 292億9953万 | +8.63% | 14.75 | 1.75 |
11/29 | 2,255 | 2,335 | 2,255 | 2,316 | +3.07% | 36,700 | 288億2655万 | +7.57% | 14.51 | 1.72 |
11/28 | 2,247 | 2,249 | 2,240 | 2,247 | -0.09% | 10,800 | 279億6773万 | +4.95% | 14.08 | 1.67 |
11/27 | 2,244 | 2,249 | 2,235 | 2,249 | +0.4% | 31,000 | 279億9262万 | +5.54% | 14.09 | 1.67 |
11/24 | 2,249 | 2,249 | 2,232 | 2,240 | +0.45% | 9,600 | 278億8060万 | +5.61% | 14.03 | 1.67 |
11/22 | 2,208 | 2,233 | 2,208 | 2,230 | +1.13% | 15,200 | 277億5614万 | +5.64% | 13.97 | 1.66 |
11/21 | 2,220 | 2,229 | 2,205 | 2,205 | -0.54% | 18,700 | 274億4497万 | +4.9% | 13.81 | 1.64 |
11/20 | 2,199 | 2,217 | 2,192 | 2,217 | +0.91% | 38,300 | 275億9433万 | +5.87% | 13.89 | 1.65 |
11/17 | 2,178 | 2,197 | 2,170 | 2,197 | +0.87% | 20,100 | 273億4539万 | +5.32% | 13.76 | 1.64 |
11/16 | 2,158 | 2,183 | 2,136 | 2,178 | +1.21% | 22,700 | 271億891万 | +4.81% | 13.64 | 1.62 |
11/15 | 2,174 | 2,174 | 2,132 | 2,152 | -1.01% | 16,400 | 267億8529万 | +3.86% | 13.48 | 1.6 |
11/14 | 2,141 | 2,174 | 2,130 | 2,174 | +1.26% | 15,600 | 270億5912万 | +5.28% | 13.62 | 1.62 |
11/13 | 2,153 | 2,157 | 2,138 | 2,147 | -0.19% | 16,400 | 267億2306万 | +4.38% | 13.45 | 1.6 |
11/10 | 2,143 | 2,168 | 2,123 | 2,151 | +1.32% | 45,400 | 267億7285万 | +4.93% | 13.48 | 1.6 |
11/09 | 2,110 | 2,138 | 2,110 | 2,123 | -0.79% | 20,800 | 264億2434万 | +3.92% | 13.3 | 1.58 |
11/08 | 2,120 | 2,140 | 2,118 | 2,140 | +0.52% | 11,700 | 266億3593万 | +5% | 13.41 | 1.59 |
11/07 | 2,127 | 2,130 | 2,113 | 2,129 | +0.05% | 8,200 | 264億9902万 | +4.83% | 13.34 | 1.58 |
11/06 | 2,133 | 2,140 | 2,115 | 2,128 | -0.14% | 11,500 | 264億8657万 | +5.09% | 13.33 | 1.58 |
11/02 | 2,120 | 2,131 | 2,113 | 2,131 | +0.09% | 17,600 | 265億2391万 | +5.6% | 13.35 | 1.59 |
11/01 | 2,123 | 2,130 | 2,112 | 2,129 | +0.28% | 18,600 | 264億9902万 | +5.87% | 13.34 | 1.58 |
10/31 | 2,085 | 2,137 | 2,077 | 2,123 | +2.07% | 30,700 | 264億2434万 | +5.94% | 13.3 | 1.58 |
10/30 | 2,070 | 2,084 | 2,070 | 2,080 | +0.73% | 16,600 | 258億8913万 | +4.21% | 13.03 | 1.55 |
10/27 | 2,042 | 2,065 | 2,034 | 2,065 | +1.13% | 24,800 | 257億243万 | +3.77% | 12.94 | 1.54 |
10/26 | 2,026 | 2,042 | 2,024 | 2,042 | +0.84% | 22,200 | 254億1616万 | +2.87% | 12.79 | 1.52 |
10/25 | 2,020 | 2,028 | 2,018 | 2,025 | +0.35% | 17,500 | 252億456万 | +2.22% | 12.69 | 1.51 |
10/24 | 2,002 | 2,022 | 2,002 | 2,018 | +0.85% | 17,300 | 251億1744万 | +2.02% | 12.64 | 1.5 |
10/23 | 2,001 | 2,009 | 2,000 | 2,001 | +0.15% | 6,900 | 249億584万 | +1.32% | 12.54 | 1.49 |
10/20 | 1,999 | 2,010 | 1,998 | 1,998 | 0% | 9,100 | 248億6850万 | +1.32% | 12.52 | 1.49 |
10/19 | 2,000 | 2,003 | 1,995 | 1,998 | -0.3% | 6,100 | 248億6850万 | +1.42% | 12.52 | 1.49 |
10/18 | 2,002 | 2,007 | 1,997 | 2,004 | -0.15% | 4,300 | 249億4318万 | +1.78% | 12.55 | 1.49 |
10/17 | 2,009 | 2,010 | 1,999 | 2,007 | +0.35% | 6,700 | 249億8052万 | +2.03% | 12.57 | 1.49 |
10/16 | 2,010 | 2,014 | 2,000 | 2,000 | -0.3% | 13,600 | 248億9340万 | +1.83% | 12.53 | 1.49 |
10/13 | 2,011 | 2,011 | 2,004 | 2,006 | -0.35% | 9,300 | 249億6808万 | +2.19% | 12.57 | 1.49 |
10/12 | 2,010 | 2,013 | 2,005 | 2,013 | +0.3% | 16,300 | 250億5520万 | +2.65% | 12.61 | 1.5 |
10/11 | 1,984 | 2,015 | 1,984 | 2,007 | +1.26% | 27,900 | 249億8052万 | +2.5% | 12.57 | 1.49 |
10/10 | 1,979 | 1,984 | 1,973 | 1,982 | +0.35% | 9,200 | 246億6935万 | +1.33% | 12.42 | 1.48 |
10/06 | 1,976 | 1,982 | 1,975 | 1,975 | -0.2% | 8,500 | 245億8223万 | +0.97% | 12.37 | 1.47 |
10/05 | 1,986 | 1,986 | 1,976 | 1,979 | -0.2% | 4,600 | 246億3201万 | +1.23% | 12.4 | 1.47 |
10/04 | 1,980 | 1,984 | 1,976 | 1,983 | +0.15% | 7,900 | 246億8180万 | +1.43% | 12.42 | 1.48 |
10/03 | 1,985 | 1,985 | 1,978 | 1,980 | +0.2% | 7,300 | 246億4446万 | +1.33% | 12.4 | 1.47 |
10/02 | 1,976 | 1,976 | 1,971 | 1,976 | +0.36% | 9,800 | 245億9467万 | +1.18% | 12.38 | 1.47 |