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 | 2,419 | 2,464 | 2,402 | 2,442 | -1.09% | 17,000 | 485億935万 | -2.28% | 14.21 | 1.67 |
02/27 | 2,468 | 2,488 | 2,452 | 2,469 | +0.04% | 5,400 | 490億4569万 | -1.44% | 14.37 | 1.69 |
02/26 | 2,475 | 2,492 | 2,464 | 2,468 | -1.32% | 12,700 | 490億2583万 | -1.67% | 14.37 | 1.69 |
02/23 | 2,477 | 2,509 | 2,463 | 2,501 | +0.97% | 12,200 | 496億8136万 | -0.56% | 14.56 | 1.71 |
02/22 | 2,534 | 2,534 | 2,462 | 2,477 | -2.25% | 17,500 | 492億461万 | -1.67% | 14.42 | 1.7 |
02/21 | 2,520 | 2,538 | 2,492 | 2,534 | +0.08% | 7,900 | 503億3689万 | +0.4% | 14.75 | 1.74 |
02/20 | 2,558 | 2,558 | 2,515 | 2,532 | +0.96% | 7,800 | 502億9716万 | +0.16% | 14.74 | 1.74 |
02/19 | 2,406 | 2,508 | 2,406 | 2,508 | +4.28% | 9,800 | 498億2041万 | -0.95% | 14.6 | 1.72 |
02/16 | 2,376 | 2,422 | 2,373 | 2,405 | +1.78% | 11,900 | 477億7436万 | -5.13% | 14 | 1.65 |
02/15 | 2,400 | 2,409 | 2,363 | 2,363 | -0.96% | 10,900 | 469億4004万 | -7.11% | 13.75 | 1.62 |
02/14 | 2,441 | 2,441 | 2,366 | 2,386 | -1.2% | 30,500 | 473億9693万 | -6.58% | 13.89 | 1.64 |
02/13 | 2,465 | 2,465 | 2,409 | 2,415 | -0.54% | 15,100 | 479億7300万 | -5.77% | 14.06 | 1.66 |
02/09 | 2,457 | 2,469 | 2,416 | 2,428 | -1.18% | 13,800 | 482億3124万 | -5.6% | 14.13 | 1.66 |
02/08 | 2,456 | 2,476 | 2,456 | 2,457 | +0.78% | 11,300 | 488億732万 | -4.8% | 14.3 | 1.68 |
02/07 | 2,477 | 2,538 | 2,438 | 2,438 | +0.45% | 15,000 | 484億2989万 | -5.76% | 14.19 | 1.67 |
02/06 | 2,528 | 2,542 | 2,400 | 2,427 | -4.75% | 21,800 | 482億1138万 | -6.37% | 14.13 | 1.66 |
02/05 | 2,590 | 2,590 | 2,548 | 2,548 | -1.92% | 8,400 | 506億1500万 | -1.96% | 14.83 | 1.75 |
02/02 | 2,606 | 2,620 | 2,584 | 2,598 | -0.31% | 7,900 | 516億823万 | -0.12% | 15.12 | 1.78 |
02/01 | 2,547 | 2,609 | 2,547 | 2,606 | +2.52% | 6,900 | 517億6714万 | +0.15% | 15.17 | 1.79 |
01/31 | 2,550 | 2,605 | 2,542 | 2,542 | -0.27% | 11,400 | 504億9581万 | -2.27% | 14.8 | 1.74 |
01/30 | 2,620 | 2,625 | 2,543 | 2,549 | -2.71% | 13,600 | 506億3486万 | -2.04% | 14.84 | 1.75 |
01/29 | 2,634 | 2,637 | 2,620 | 2,620 | -0.3% | 6,600 | 520億4525万 | +0.61% | 15.25 | 1.8 |
01/26 | 2,577 | 2,652 | 2,571 | 2,628 | +2.26% | 12,700 | 522億416万 | +1% | 15.3 | 1.8 |
01/25 | 2,565 | 2,572 | 2,565 | 2,570 | 0% | 5,400 | 510億5202万 | -1.23% | 14.96 | 1.76 |
01/24 | 2,578 | 2,589 | 2,570 | 2,570 | -0.96% | 6,200 | 510億5202万 | -1.31% | 14.96 | 1.76 |
01/23 | 2,586 | 2,595 | 2,585 | 2,595 | +0.35% | 4,200 | 515億4863万 | -0.42% | 15.1 | 1.78 |
01/22 | 2,587 | 2,618 | 2,578 | 2,586 | +0.15% | 4,800 | 513億6985万 | -0.73% | 15.05 | 1.77 |
01/19 | 2,603 | 2,610 | 2,582 | 2,582 | -0.81% | 5,500 | 512億9039万 | -0.88% | 15.03 | 1.77 |
01/18 | 2,637 | 2,637 | 2,601 | 2,603 | -0.69% | 7,000 | 517億755万 | -0.23% | 15.15 | 1.78 |
01/17 | 2,628 | 2,646 | 2,613 | 2,621 | -0.23% | 6,600 | 520億6511万 | +0.23% | 15.26 | 1.8 |
01/16 | 2,616 | 2,653 | 2,611 | 2,627 | +0.19% | 5,600 | 521億8430万 | +0.31% | 15.29 | 1.8 |
01/15 | 2,600 | 2,623 | 2,600 | 2,622 | +0.81% | 4,700 | 520億8498万 | +0.08% | 15.26 | 1.8 |
01/12 | 2,600 | 2,609 | 2,600 | 2,601 | -0.27% | 4,900 | 516億6782万 | -0.8% | 15.14 | 1.78 |
01/11 | 2,616 | 2,616 | 2,601 | 2,608 | -0.31% | 7,700 | 518億687万 | -0.53% | 15.18 | 1.79 |
01/10 | 2,620 | 2,631 | 2,615 | 2,616 | -0.04% | 3,300 | 519億6579万 | -0.19% | 15.23 | 1.79 |
01/09 | 2,625 | 2,638 | 2,612 | 2,617 | -0.83% | 11,700 | 519億8565万 | -0.11% | 15.23 | 1.79 |
01/05 | 2,656 | 2,665 | 2,631 | 2,639 | -0.71% | 8,900 | 524億2267万 | +0.8% | 15.36 | 1.81 |
01/04 | 2,602 | 2,658 | 2,602 | 2,658 | +2.11% | 17,000 | 528億10万 | +1.68% | 15.47 | 1.82 |
2017 |
12/29 | 2,659 | 2,659 | 2,600 | 2,603 | +1.05% | 8,800 | 517億755万 | -0.19% | 15.15 | 1.78 |
12/28 | 2,646 | 2,646 | 2,576 | 2,576 | -0.77% | 10,500 | 511億7120万 | -0.96% | 14.99 | 1.77 |
12/27 | 2,596 | 2,615 | 2,586 | 2,596 | -0.04% | 4,500 | 515億6850万 | 0% | 15.11 | 1.78 |
12/26 | 2,655 | 2,655 | 2,590 | 2,597 | -0.95% | 12,000 | 515億8836万 | +0.31% | 15.12 | 1.78 |
12/25 | 2,612 | 2,634 | 2,567 | 2,622 | +1.55% | 14,500 | 520億8498万 | +1.47% | 15.26 | 1.8 |
12/22 | 2,572 | 2,588 | 2,572 | 2,582 | +0.39% | 5,000 | 512億9039万 | +0.16% | 15.03 | 1.77 |
12/21 | 2,576 | 2,579 | 2,567 | 2,572 | -0.31% | 2,600 | 510億9175万 | -0.08% | 14.97 | 1.76 |
12/20 | 2,569 | 2,580 | 2,566 | 2,580 | -0.08% | 4,400 | 512億5066万 | +0.31% | 15.02 | 1.77 |
12/19 | 2,616 | 2,616 | 2,581 | 2,582 | -1.3% | 7,600 | 512億9039万 | +0.39% | 15.03 | 1.77 |
12/18 | 2,630 | 2,633 | 2,602 | 2,616 | -0.49% | 5,600 | 519億6579万 | +1.51% | 15.23 | 1.79 |
12/15 | 2,613 | 2,640 | 2,600 | 2,629 | +0.15% | 4,600 | 522億2403万 | +1.94% | 15.3 | 1.8 |
12/14 | 2,580 | 2,632 | 2,569 | 2,625 | +2.82% | 9,000 | 521億4457万 | +1.67% | 15.28 | 1.8 |
12/13 | 2,600 | 2,600 | 2,548 | 2,553 | -1.62% | 11,000 | 507億1432万 | -1.24% | 14.86 | 1.75 |
12/12 | 2,667 | 2,667 | 2,595 | 2,595 | -3.1% | 8,600 | 515億4863万 | +0.23% | 15.1 | 1.78 |
12/11 | 2,763 | 2,763 | 2,645 | 2,678 | -3.08% | 14,700 | 531億9739万 | +3.48% | 15.59 | 1.84 |
12/08 | 2,670 | 2,776 | 2,620 | 2,763 | +1.58% | 21,500 | 548億8588万 | +6.93% | 16.08 | 1.89 |
12/07 | 2,673 | 2,753 | 2,673 | 2,720 | +2.26% | 17,300 | 540億3171万 | +5.55% | 15.83 | 1.86 |
12/06 | 2,653 | 2,720 | 2,631 | 2,660 | +0.19% | 13,800 | 528億3983万 | +3.42% | 15.48 | 1.82 |
12/05 | 2,589 | 2,679 | 2,589 | 2,655 | +1.96% | 15,500 | 527億4051万 | +3.35% | 15.45 | 1.82 |
12/04 | 2,591 | 2,614 | 2,580 | 2,604 | +0.5% | 7,300 | 517億2741万 | +1.48% | 15.16 | 1.78 |
12/01 | 2,598 | 2,630 | 2,576 | 2,591 | -0.27% | 4,400 | 514億6917万 | +1.05% | 15.08 | 1.78 |
11/30 | 2,570 | 2,598 | 2,560 | 2,598 | +1.92% | 8,100 | 516億823万 | +1.41% | 15.1 | 1.78 |
11/29 | 2,487 | 2,565 | 2,487 | 2,549 | +0.47% | 5,700 | 506億3486万 | -0.43% | 14.82 | 1.74 |
11/28 | 2,508 | 2,565 | 2,508 | 2,537 | +1.28% | 9,500 | 503億9649万 | -0.9% | 14.75 | 1.74 |
11/27 | 2,458 | 2,538 | 2,458 | 2,505 | +2.29% | 11,900 | 497億6082万 | -2.19% | 14.56 | 1.71 |
11/24 | 2,427 | 2,472 | 2,425 | 2,449 | +0.7% | 9,100 | 486億4840万 | -4.37% | 14.23 | 1.68 |
11/22 | 2,440 | 2,485 | 2,427 | 2,432 | -0.41% | 5,100 | 483億1070万 | -5.15% | 14.14 | 1.66 |
11/21 | 2,454 | 2,462 | 2,421 | 2,442 | -0.57% | 11,600 | 485億935万 | -4.94% | 14.19 | 1.67 |
11/20 | 2,532 | 2,532 | 2,450 | 2,456 | -1.05% | 7,600 | 487億8745万 | -4.58% | 14.27 | 1.68 |
11/17 | 2,514 | 2,540 | 2,469 | 2,482 | -0.08% | 14,000 | 493億393万 | -3.65% | 14.43 | 1.7 |
11/16 | 2,491 | 2,516 | 2,479 | 2,484 | -0.84% | 8,500 | 493億4366万 | -3.65% | 14.44 | 1.7 |
11/15 | 2,541 | 2,567 | 2,434 | 2,505 | -3.06% | 29,900 | 497億6082万 | -2.87% | 14.56 | 1.71 |
11/14 | 2,684 | 2,698 | 2,584 | 2,584 | -4.68% | 13,000 | 513億3012万 | +0.23% | 15.02 | 1.77 |
11/13 | 2,679 | 2,718 | 2,611 | 2,711 | +1.35% | 10,300 | 538億5293万 | +5.45% | 15.76 | 1.86 |
11/10 | 2,693 | 2,703 | 2,665 | 2,675 | -0.67% | 15,200 | 531億3780万 | +4.49% | 15.55 | 1.83 |
11/09 | 2,691 | 2,717 | 2,670 | 2,693 | -0.59% | 16,000 | 534億9536万 | +5.53% | 15.65 | 1.84 |
11/08 | 2,645 | 2,710 | 2,642 | 2,709 | +2.42% | 14,700 | 538億1320万 | +6.57% | 15.75 | 1.85 |
11/07 | 2,597 | 2,645 | 2,572 | 2,645 | +2.52% | 21,000 | 525億4186万 | +4.5% | 15.37 | 1.81 |
11/06 | 2,580 | 2,599 | 2,567 | 2,580 | 0% | 32,800 | 512億5066万 | +2.3% | 15 | 1.77 |
11/02 | 2,574 | 2,592 | 2,561 | 2,580 | -0.35% | 16,500 | 512億5066万 | +2.63% | 15 | 1.77 |
11/01 | 2,566 | 2,597 | 2,566 | 2,589 | +0.58% | 9,900 | 514億2944万 | +3.27% | 15.05 | 1.77 |
10/31 | 2,599 | 2,599 | 2,574 | 2,574 | -0.46% | 14,000 | 511億3148万 | +2.96% | 14.96 | 1.76 |
10/30 | 2,595 | 2,599 | 2,546 | 2,586 | +0.31% | 67,600 | 513億6985万 | +3.73% | 15.03 | 1.77 |
10/27 | 2,584 | 2,600 | 2,552 | 2,578 | +0.59% | 16,800 | 512億1093万 | +3.87% | 14.98 | 1.76 |
10/26 | 2,546 | 2,583 | 2,546 | 2,563 | +0.67% | 8,500 | 509億1296万 | +3.56% | 14.9 | 1.75 |
10/25 | 2,540 | 2,579 | 2,540 | 2,546 | +0.28% | 13,900 | 505億7527万 | +3.16% | 14.8 | 1.74 |
10/24 | 2,542 | 2,589 | 2,531 | 2,539 | -0.82% | 19,200 | 504億3621万 | +3.09% | 14.76 | 1.74 |
10/23 | 2,541 | 2,590 | 2,535 | 2,560 | +0.31% | 16,600 | 508億5337万 | +4.07% | 14.88 | 1.75 |
10/20 | 2,481 | 2,559 | 2,481 | 2,552 | +1.96% | 12,200 | 506億9445万 | +3.99% | 14.83 | 1.75 |
10/19 | 2,496 | 2,549 | 2,480 | 2,503 | -1.03% | 17,500 | 497億2109万 | +2.16% | 14.55 | 1.71 |
10/18 | 2,544 | 2,559 | 2,519 | 2,529 | -1.37% | 8,700 | 502億3757万 | +3.44% | 14.7 | 1.73 |
10/17 | 2,544 | 2,570 | 2,519 | 2,564 | +0.35% | 8,700 | 509億3283万 | +5.08% | 14.9 | 1.75 |
10/16 | 2,533 | 2,570 | 2,527 | 2,555 | +1.15% | 13,600 | 507億5405万 | +5.1% | 14.85 | 1.75 |
10/13 | 2,513 | 2,559 | 2,513 | 2,526 | -0.2% | 11,200 | 501億7797万 | +4.21% | 14.68 | 1.73 |
10/12 | 2,500 | 2,550 | 2,483 | 2,531 | +1.16% | 29,600 | 502億7730万 | +4.72% | 14.71 | 1.73 |
10/11 | 2,470 | 2,507 | 2,470 | 2,502 | +1.3% | 22,300 | 497億122万 | +3.9% | 14.54 | 1.71 |
10/10 | 2,468 | 2,470 | 2,418 | 2,470 | +2.07% | 17,800 | 490億6556万 | +2.79% | 14.36 | 1.69 |
10/06 | 2,471 | 2,471 | 2,419 | 2,420 | -0.74% | 7,200 | 480億7233万 | +0.83% | 14.07 | 1.66 |
10/05 | 2,469 | 2,473 | 2,438 | 2,438 | -1.3% | 6,900 | 484億2989万 | +1.67% | 14.17 | 1.67 |
10/04 | 2,468 | 2,478 | 2,447 | 2,470 | +0.82% | 13,400 | 490億6556万 | +3.17% | 14.36 | 1.69 |
10/03 | 2,439 | 2,498 | 2,426 | 2,450 | +0.57% | 22,000 | 486億6827万 | +2.51% | 14.24 | 1.68 |
10/02 | 2,400 | 2,481 | 2,393 | 2,436 | +1.58% | 22,800 | 483億9016万 | +2.01% | 14.16 | 1.67 |