株価チャート
2017/08/28~2018/02/05
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 |
02/05 | 1,669 | 1,687 | 1,669 | 1,669 | -0.12% | 500 | 26億8041万 | -0.18% | - | 0.51 |
02/02 | 1,671 | 1,671 | 1,671 | 1,671 | 0% | 100 | 26億8362万 | -0.06% | - | 0.51 |
02/01 | 1,671 | 1,671 | 1,671 | 1,671 | -0.18% | 100 | 26億8362万 | 0% | - | 0.51 |
01/30 | 1,673 | 1,674 | 1,673 | 1,674 | +0.18% | 300 | 26億8844万 | +0.24% | - | 0.51 |
01/29 | 1,672 | 1,672 | 1,671 | 1,671 | -0.95% | 800 | 26億8362万 | +0.18% | - | 0.51 |
01/26 | 1,689 | 1,689 | 1,687 | 1,687 | +0.96% | 600 | 27億932万 | +1.2% | - | 0.52 |
01/25 | 1,681 | 1,681 | 1,671 | 1,671 | -0.42% | 900 | 26億8362万 | +0.36% | - | 0.51 |
01/24 | 1,676 | 1,678 | 1,672 | 1,678 | -0.12% | 1,800 | 26億9486万 | +0.84% | - | 0.51 |
01/23 | 1,689 | 1,689 | 1,676 | 1,680 | +0.3% | 400 | 26億9808万 | +1.02% | - | 0.52 |
01/22 | 1,675 | 1,675 | 1,675 | 1,675 | -0.89% | 300 | 26億9005万 | +0.84% | - | 0.51 |
01/19 | 1,682 | 1,690 | 1,675 | 1,690 | +1.08% | 1,300 | 27億1414万 | +1.81% | - | 0.52 |
01/18 | 1,681 | 1,681 | 1,672 | 1,672 | -0.48% | 400 | 26億8523万 | +0.84% | - | 0.51 |
01/17 | 1,675 | 1,680 | 1,675 | 1,680 | +0.06% | 400 | 26億9808万 | +1.33% | - | 0.52 |
01/16 | 1,677 | 1,679 | 1,671 | 1,679 | +0.06% | 700 | 26億9647万 | +1.39% | - | 0.52 |
01/15 | 1,679 | 1,679 | 1,677 | 1,678 | +0.42% | 700 | 26億9486万 | +1.39% | - | 0.51 |
01/12 | 1,671 | 1,671 | 1,671 | 1,671 | 0% | 1,500 | 26億8362万 | +0.97% | - | 0.51 |
01/11 | 1,660 | 1,671 | 1,660 | 1,671 | +0.72% | 600 | 26億8362万 | +1.03% | - | 0.51 |
01/10 | 1,663 | 1,663 | 1,657 | 1,659 | -0.66% | 800 | 26億6435万 | +0.36% | - | 0.51 |
01/09 | 1,670 | 1,670 | 1,670 | 1,670 | -0.6% | 100 | 26億8202万 | +0.97% | - | 0.51 |
01/05 | 1,666 | 1,680 | 1,655 | 1,680 | +0.78% | 1,400 | 26億9808万 | +1.57% | - | 0.52 |
01/04 | 1,652 | 1,668 | 1,652 | 1,667 | +0.73% | 2,200 | 26億7720万 | +0.79% | - | 0.51 |
2017 |
12/29 | 1,651 | 1,655 | 1,651 | 1,655 | -1.37% | 200 | 26億5793万 | +0.06% | - | 0.51 |
12/28 | 1,678 | 1,678 | 1,678 | 1,678 | +2.57% | 100 | 26億9486万 | +1.39% | - | 0.51 |
12/26 | 1,642 | 1,670 | 1,631 | 1,636 | -2.15% | 3,300 | 26億2741万 | -1.09% | - | 0.5 |
12/25 | 1,672 | 1,672 | 1,672 | 1,672 | -0.06% | 400 | 26億8523万 | +1.03% | - | 0.51 |
12/22 | 1,674 | 1,674 | 1,638 | 1,673 | +2.07% | 1,100 | 26億8683万 | +1.09% | - | 0.51 |
12/21 | 1,637 | 1,639 | 1,637 | 1,639 | +0.12% | 700 | 26億3223万 | -0.91% | - | 0.5 |
12/20 | 1,665 | 1,665 | 1,637 | 1,637 | -0.18% | 700 | 26億2902万 | -1.09% | - | 0.5 |
12/19 | 1,640 | 1,640 | 1,631 | 1,640 | 0% | 1,200 | 26億3384万 | -1.03% | - | 0.5 |
12/18 | 1,633 | 1,640 | 1,633 | 1,640 | +0.43% | 1,900 | 26億3384万 | -1.15% | - | 0.5 |
12/14 | 1,641 | 1,641 | 1,620 | 1,633 | -0.49% | 5,100 | 26億2259万 | -1.69% | - | 0.5 |
12/13 | 1,655 | 1,655 | 1,640 | 1,641 | -0.73% | 1,000 | 26億3544万 | -1.32% | - | 0.5 |
12/12 | 1,640 | 1,653 | 1,640 | 1,653 | +1.22% | 300 | 26億5471万 | -0.78% | - | 0.51 |
12/11 | 1,650 | 1,655 | 1,630 | 1,633 | -0.97% | 3,600 | 26億2259万 | -2.04% | - | 0.5 |
12/08 | 1,650 | 1,651 | 1,648 | 1,649 | -0.36% | 2,400 | 26億4829万 | -1.2% | - | 0.51 |
12/07 | 1,657 | 1,657 | 1,655 | 1,655 | +0.3% | 1,000 | 26億5793万 | -0.96% | - | 0.51 |
12/06 | 1,652 | 1,652 | 1,650 | 1,650 | -0.12% | 3,500 | 26億4990万 | -1.32% | - | 0.51 |
12/05 | 1,660 | 1,660 | 1,652 | 1,652 | 0% | 500 | 26億5311万 | -1.26% | - | 0.51 |
12/04 | 1,652 | 1,653 | 1,651 | 1,652 | -0.78% | 700 | 26億5311万 | -1.37% | - | 0.51 |
12/01 | 1,666 | 1,666 | 1,665 | 1,665 | +0.24% | 1,100 | 26億7399万 | -0.72% | - | 0.51 |
11/30 | 1,660 | 1,661 | 1,660 | 1,661 | +0.85% | 300 | 26億6756万 | -0.95% | - | 0.51 |
11/28 | 1,650 | 1,650 | 1,647 | 1,647 | -1.67% | 400 | 26億4508万 | -1.85% | - | 0.51 |
11/27 | 1,687 | 1,687 | 1,675 | 1,675 | 0% | 700 | 26億9005万 | -0.3% | - | 0.51 |
11/24 | 1,651 | 1,675 | 1,635 | 1,675 | +0.3% | 500 | 26億9005万 | -0.36% | - | 0.51 |
11/22 | 1,679 | 1,679 | 1,670 | 1,670 | +0.06% | 300 | 26億8202万 | -0.71% | - | 0.51 |
11/21 | 1,669 | 1,669 | 1,669 | 1,669 | +0.06% | 300 | 26億8041万 | -0.83% | - | 0.51 |
11/20 | 1,626 | 1,668 | 1,626 | 1,668 | +0.18% | 2,300 | 26億7880万 | -0.95% | - | 0.51 |
11/17 | 1,665 | 1,665 | 1,665 | 1,665 | +0.3% | 100 | 26億7399万 | -1.19% | - | 0.51 |
11/16 | 1,660 | 1,660 | 1,660 | 1,660 | -0.3% | 100 | 26億6596万 | -1.54% | - | 0.51 |
11/15 | 1,661 | 1,665 | 1,661 | 1,665 | 0% | 700 | 26億7399万 | -1.36% | - | 0.51 |
11/14 | 1,665 | 1,665 | 1,665 | 1,665 | 0% | 900 | 26億7399万 | -1.42% | - | 0.51 |
11/13 | 1,679 | 1,679 | 1,660 | 1,665 | -0.89% | 1,000 | 26億7399万 | -1.48% | - | 0.51 |
11/10 | 1,680 | 1,681 | 1,680 | 1,680 | -0.06% | 500 | 26億9808万 | -0.71% | - | 0.52 |
11/09 | 1,682 | 1,690 | 1,680 | 1,681 | -1% | 2,900 | 26億9968万 | -0.65% | - | 0.52 |
11/08 | 1,688 | 1,698 | 1,688 | 1,698 | +0.59% | 1,200 | 27億2698万 | +0.3% | - | 0.52 |
11/07 | 1,699 | 1,699 | 1,688 | 1,688 | -0.65% | 900 | 27億1092万 | -0.3% | - | 0.52 |
11/02 | 1,699 | 1,699 | 1,699 | 1,699 | +0.77% | 400 | 27億2859万 | +0.24% | - | 0.52 |
11/01 | 1,684 | 1,686 | 1,684 | 1,686 | +0.36% | 800 | 27億771万 | -0.59% | - | 0.52 |
10/31 | 1,680 | 1,680 | 1,680 | 1,680 | -1.18% | 100 | 26億9808万 | -0.88% | - | 0.52 |
10/30 | 1,700 | 1,700 | 1,700 | 1,700 | +0.59% | 500 | 27億3020万 | +0.24% | - | 0.52 |
10/27 | 1,688 | 1,690 | 1,682 | 1,690 | +0.6% | 1,200 | 27億1414万 | -0.35% | - | 0.52 |
10/25 | 1,686 | 1,687 | 1,680 | 1,680 | -1.18% | 1,900 | 26億9808万 | -0.94% | - | 0.52 |
10/24 | 1,694 | 1,700 | 1,690 | 1,700 | +0.89% | 1,400 | 27億3020万 | +0.24% | - | 0.52 |
10/23 | 1,680 | 1,685 | 1,675 | 1,685 | +0.54% | 1,700 | 27億611万 | -0.65% | - | 0.52 |
10/20 | 1,693 | 1,693 | 1,675 | 1,676 | -0.71% | 1,300 | 26億9165万 | -1.18% | - | 0.51 |
10/19 | 1,691 | 1,692 | 1,670 | 1,688 | -0.3% | 1,900 | 27億1092万 | -0.53% | - | 0.52 |
10/18 | 1,700 | 1,700 | 1,693 | 1,693 | -0.41% | 800 | 27億1895万 | -0.24% | - | 0.52 |
10/17 | 1,700 | 1,700 | 1,700 | 1,700 | +0.12% | 500 | 27億3020万 | +0.12% | - | 0.52 |
10/16 | 1,717 | 1,718 | 1,698 | 1,698 | +0.18% | 600 | 27億2698万 | 0% | - | 0.52 |
10/13 | 1,693 | 1,695 | 1,693 | 1,695 | +0.12% | 400 | 27億2217万 | -0.29% | - | 0.52 |
10/12 | 1,691 | 1,693 | 1,691 | 1,693 | +0.12% | 300 | 27億1895万 | -0.35% | - | 0.52 |
10/11 | 1,693 | 1,693 | 1,691 | 1,691 | +0.06% | 900 | 27億1574万 | -0.47% | - | 0.52 |
10/06 | 1,690 | 1,690 | 1,690 | 1,690 | -1.11% | 100 | 27億1414万 | -0.47% | - | 0.52 |
10/05 | 1,687 | 1,709 | 1,687 | 1,709 | +0.95% | 700 | 27億4465万 | +0.65% | - | 0.52 |
10/04 | 1,702 | 1,702 | 1,692 | 1,693 | -0.41% | 3,000 | 27億1895万 | -0.18% | - | 0.52 |
10/02 | 1,705 | 1,724 | 1,700 | 1,700 | -0.29% | 3,000 | 27億3020万 | +0.29% | - | 0.52 |
10/01 | 株式併合 10→1 |
09/29 | 1,708 | 1,708 | 1,691 | 1,705 | +0.77% | 1,600 | 27億3823万 | +0.65% | - | 0.52 |
09/28 | 1,696 | 1,726 | 1,692 | 1,692 | -0.24% | 900 | 27億1735万 | -0.12% | - | 0.52 |
09/27 | 1,696 | 1,696 | 1,696 | 1,696 | -0.82% | 100 | 27億2377万 | +0.18% | - | 0.52 |
09/26 | 1,720 | 1,730 | 1,710 | 1,710 | -0.58% | 1,000 | 27億4626万 | +1% | - | 0.53 |
09/25 | 1,730 | 1,740 | 1,720 | 1,720 | 0% | 4,900 | 27億6232万 | +1.71% | - | 0.54 |
09/22 | 1,680 | 1,720 | 1,680 | 1,720 | +2.38% | 4,700 | 27億6232万 | +1.78% | - | 0.54 |
09/21 | 1,700 | 1,700 | 1,680 | 1,680 | -0.59% | 2,100 | 26億9808万 | -0.53% | - | 0.52 |
09/20 | 1,720 | 1,720 | 1,690 | 1,690 | -0.59% | 2,300 | 27億1414万 | 0% | - | 0.53 |
09/19 | 1,690 | 1,700 | 1,680 | 1,700 | +0.59% | 3,800 | 27億3020万 | +0.59% | - | 0.53 |
09/15 | 1,690 | 1,690 | 1,690 | 1,690 | 0% | 500 | 27億1414万 | 0% | - | 0.53 |
09/14 | 1,690 | 1,690 | 1,690 | 1,690 | -0.59% | 2,100 | 27億1414万 | +0.12% | - | 0.53 |
09/13 | 1,700 | 1,700 | 1,680 | 1,700 | +0.59% | 1,500 | 27億3020万 | +0.71% | - | 0.53 |
09/12 | 1,690 | 1,690 | 1,680 | 1,690 | +0.6% | 4,700 | 27億1414万 | +0.12% | - | 0.53 |
09/11 | 1,700 | 1,700 | 1,680 | 1,680 | -1.18% | 700 | 26億9808万 | -0.47% | - | 0.52 |
09/08 | 1,700 | 1,700 | 1,700 | 1,700 | -1.16% | 100 | 27億3020万 | +0.65% | - | 0.53 |
09/07 | 1,680 | 1,720 | 1,680 | 1,720 | +1.18% | 2,900 | 27億6232万 | +1.78% | - | 0.54 |
09/06 | 1,740 | 1,740 | 1,700 | 1,700 | -2.3% | 5,500 | 27億3020万 | +0.65% | - | 0.53 |
09/05 | 1,680 | 1,740 | 1,660 | 1,740 | +4.19% | 5,700 | 27億9444万 | +2.96% | - | 0.54 |
09/04 | 1,670 | 1,690 | 1,660 | 1,670 | -1.18% | 3,300 | 26億8202万 | -1.07% | - | 0.52 |
09/01 | 1,670 | 1,690 | 1,670 | 1,690 | +0.6% | 300 | 27億1414万 | 0% | - | 0.53 |
08/31 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 100 | 26億9808万 | -0.71% | - | 0.52 |
08/30 | 1,680 | 1,690 | 1,680 | 1,680 | +0.6% | 500 | 26億9808万 | -0.77% | - | 0.52 |
08/29 | 1,670 | 1,670 | 1,670 | 1,670 | 0% | 400 | 26億8202万 | -1.42% | - | 0.52 |
08/28 | 1,700 | 1,700 | 1,670 | 1,670 | 0% | 700 | 26億8202万 | -1.53% | - | 0.52 |