株価チャート
2017/11/01~2018/03/30
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 |
03/30 | 2,188 | 2,200 | 2,163 | 2,184 | +0.69% | 201,900 | 4098億6197万 | +0.14% | 8.7 | 1.51 |
03/29 | 2,181 | 2,198 | 2,141 | 2,169 | +0.84% | 252,700 | 4070億4698万 | -0.69% | 8.64 | 1.5 |
03/28 | 2,138 | 2,154 | 2,128 | 2,151 | -1.15% | 234,500 | 4036億6900万 | -1.74% | 8.57 | 1.48 |
03/27 | 2,129 | 2,185 | 2,129 | 2,176 | +3.08% | 311,900 | 4083億6064万 | -0.87% | 8.67 | 1.5 |
03/26 | 2,050 | 2,111 | 2,046 | 2,111 | +2.13% | 344,200 | 3961億6237万 | -3.96% | 8.41 | 1.46 |
03/23 | 2,117 | 2,124 | 2,056 | 2,067 | -4.61% | 508,900 | 3879億508万 | -6.17% | 8.23 | 1.43 |
03/22 | 2,184 | 2,184 | 2,149 | 2,167 | -0.69% | 325,900 | 4066億7165万 | -1.86% | 8.63 | 1.5 |
03/20 | 2,128 | 2,185 | 2,128 | 2,182 | +2.68% | 426,800 | 4094億8664万 | -1.22% | 8.69 | 1.51 |
03/19 | 2,136 | 2,155 | 2,118 | 2,125 | -0.75% | 253,000 | 3987億8969万 | -3.98% | 8.46 | 1.47 |
03/16 | 2,170 | 2,189 | 2,138 | 2,141 | -1.61% | 464,500 | 4017億9234万 | -3.56% | 8.53 | 1.48 |
03/15 | 2,180 | 2,183 | 2,136 | 2,176 | -0.18% | 324,500 | 4083億6064万 | -2.51% | 8.67 | 1.5 |
03/14 | 2,163 | 2,191 | 2,162 | 2,180 | 0% | 206,700 | 4091億1130万 | -2.72% | 8.68 | 1.5 |
03/13 | 2,182 | 2,182 | 2,153 | 2,180 | -0.18% | 253,800 | 4091億1130万 | -2.98% | 8.68 | 1.5 |
03/12 | 2,182 | 2,196 | 2,168 | 2,184 | +2.2% | 370,900 | 4098億6197万 | -3.36% | 8.7 | 1.51 |
03/09 | 2,156 | 2,178 | 2,133 | 2,137 | +0.47% | 376,400 | 4010億4168万 | -5.86% | 8.51 | 1.48 |
03/08 | 2,148 | 2,152 | 2,112 | 2,127 | +0.05% | 217,400 | 3991億6502万 | -6.67% | 8.47 | 1.47 |
03/07 | 2,136 | 2,144 | 2,114 | 2,126 | -0.89% | 316,700 | 3989億7735万 | -7.04% | 8.47 | 1.47 |
03/06 | 2,138 | 2,164 | 2,138 | 2,145 | +1.51% | 327,100 | 4025億4300万 | -6.62% | 8.54 | 1.48 |
03/05 | 2,135 | 2,135 | 2,098 | 2,113 | -1.58% | 371,000 | 3965億3770万 | -8.41% | 8.42 | 1.46 |
03/02 | 2,175 | 2,175 | 2,137 | 2,147 | -3.24% | 625,700 | 4029億1833万 | -7.42% | 8.55 | 1.48 |
03/01 | 2,268 | 2,274 | 2,208 | 2,219 | -3.4% | 613,700 | 4164億3027万 | -4.76% | 8.84 | 1.53 |
02/28 | 2,364 | 2,365 | 2,297 | 2,297 | -2.83% | 561,700 | 4310億6820万 | -1.8% | 9.15 | 1.59 |
02/27 | 2,360 | 2,390 | 2,360 | 2,364 | +0.85% | 349,300 | 4436億4180万 | +0.77% | 9.42 | 1.63 |
02/26 | 2,326 | 2,352 | 2,316 | 2,344 | +1.47% | 227,300 | 4398億8848万 | -0.21% | 9.34 | 1.62 |
02/23 | 2,262 | 2,331 | 2,256 | 2,310 | +2.48% | 512,700 | 4335億785万 | -1.79% | 9.2 | 1.59 |
02/22 | 2,289 | 2,295 | 2,248 | 2,254 | -1.96% | 345,400 | 4229億9857万 | -4.33% | 8.98 | 1.56 |
02/21 | 2,315 | 2,331 | 2,292 | 2,299 | -0.52% | 387,400 | 4314億4353万 | -2.75% | 9.16 | 1.59 |
02/20 | 2,255 | 2,314 | 2,245 | 2,311 | +2.53% | 537,800 | 4336億9552万 | -2.57% | 9.2 | 1.6 |
02/19 | 2,221 | 2,258 | 2,207 | 2,254 | +1.3% | 623,200 | 4229億9857万 | -5.09% | 8.98 | 1.56 |
02/16 | 2,220 | 2,250 | 2,213 | 2,225 | +1.32% | 467,800 | 4175億5626万 | -6.59% | 8.86 | 1.54 |
02/15 | 2,191 | 2,216 | 2,175 | 2,196 | +0.23% | 597,400 | 4121億1396万 | -8.12% | 8.75 | 1.52 |
02/14 | 2,248 | 2,248 | 2,180 | 2,191 | -3.4% | 769,800 | 4111億7563万 | -8.67% | 8.73 | 1.51 |
02/13 | 2,340 | 2,344 | 2,263 | 2,268 | -2.33% | 593,500 | 4256億2589万 | -5.81% | 9.03 | 1.57 |
02/09 | 2,363 | 2,370 | 2,281 | 2,322 | -4.84% | 794,900 | 4357億5984万 | -3.77% | 9.25 | 1.6 |
02/08 | 2,425 | 2,475 | 2,425 | 2,440 | +1.88% | 513,700 | 4579億440万 | +0.99% | 9.72 | 1.68 |
02/07 | 2,429 | 2,480 | 2,395 | 2,395 | +2.66% | 786,200 | 4494億5944万 | -0.75% | 9.54 | 1.65 |
02/06 | 2,400 | 2,415 | 2,295 | 2,333 | -6.68% | 892,200 | 4378億2416万 | -3.2% | 9.29 | 1.61 |
02/05 | 2,400 | 2,510 | 2,398 | 2,500 | +3.26% | 1,075,700 | 4691億6434万 | +3.69% | 9.96 | 1.73 |
02/02 | 2,388 | 2,455 | 2,364 | 2,421 | +1.81% | 1,011,800 | 4543億3875万 | +0.67% | 9.64 | 1.67 |
02/01 | 2,330 | 2,384 | 2,330 | 2,378 | +1.93% | 327,300 | 4462億6912万 | -1% | 9.47 | 1.64 |
01/31 | 2,363 | 2,363 | 2,329 | 2,333 | -1.27% | 430,800 | 4378億2416万 | -2.91% | 9.29 | 1.61 |
01/30 | 2,410 | 2,414 | 2,351 | 2,363 | -1.75% | 473,600 | 4434億5413万 | -1.75% | 9.41 | 1.63 |
01/29 | 2,407 | 2,422 | 2,400 | 2,405 | +0.08% | 247,100 | 4513億3609万 | +0.04% | 9.58 | 1.66 |
01/26 | 2,415 | 2,434 | 2,398 | 2,403 | -0.46% | 268,900 | 4509億6076万 | +0.17% | 9.57 | 1.66 |
01/25 | 2,434 | 2,436 | 2,384 | 2,414 | -1.75% | 393,800 | 4530億2509万 | +0.84% | 9.62 | 1.67 |
01/24 | 2,453 | 2,474 | 2,444 | 2,457 | -0.45% | 273,700 | 4610億9471万 | +2.93% | 9.79 | 1.7 |
01/23 | 2,468 | 2,473 | 2,449 | 2,468 | +1.11% | 194,000 | 4631億5904万 | +3.65% | 9.83 | 1.7 |
01/22 | 2,431 | 2,445 | 2,411 | 2,441 | +0.87% | 272,300 | 4580億9206万 | +2.82% | 9.72 | 1.69 |
01/19 | 2,410 | 2,429 | 2,386 | 2,420 | +0.62% | 367,200 | 4541億5108万 | +2.2% | 9.64 | 1.67 |
01/18 | 2,458 | 2,459 | 2,404 | 2,405 | -1.92% | 338,600 | 4513億3609万 | +1.73% | 9.58 | 1.66 |
01/17 | 2,483 | 2,496 | 2,449 | 2,452 | -1.96% | 412,600 | 4601億5638万 | +3.99% | 9.77 | 1.69 |
01/16 | 2,470 | 2,544 | 2,467 | 2,501 | +4.34% | 1,331,300 | 4693億5201万 | +6.43% | 9.96 | 1.73 |
01/15 | 2,417 | 2,428 | 2,391 | 2,397 | -0.54% | 260,500 | 4498億3477万 | +2.48% | 9.55 | 1.65 |
01/12 | 2,428 | 2,432 | 2,409 | 2,410 | -0.86% | 371,500 | 4522億7442万 | +3.26% | 9.6 | 1.66 |
01/11 | 2,412 | 2,437 | 2,407 | 2,431 | -0.08% | 309,600 | 4562億1540万 | +4.38% | 9.68 | 1.68 |
01/10 | 2,398 | 2,441 | 2,396 | 2,433 | +1.33% | 340,500 | 4565億9074万 | +4.69% | 9.69 | 1.68 |
01/09 | 2,399 | 2,403 | 2,382 | 2,401 | -0.25% | 492,000 | 4505億8543万 | +3.54% | 9.56 | 1.66 |
01/05 | 2,400 | 2,411 | 2,388 | 2,407 | +0.88% | 326,900 | 4517億1143万 | +4.02% | 9.59 | 1.66 |
01/04 | 2,377 | 2,413 | 2,367 | 2,386 | +1.14% | 349,200 | 4477億7045万 | +3.47% | 9.5 | 1.65 |
2017 |
12/29 | 2,351 | 2,367 | 2,348 | 2,359 | +0.98% | 200,300 | 4427億347万 | +2.52% | 9.77 | 1.69 |
12/28 | 2,342 | 2,351 | 2,333 | 2,336 | -0.55% | 243,000 | 4383億8716万 | +1.65% | 9.68 | 1.68 |
12/27 | 2,343 | 2,354 | 2,335 | 2,349 | 0% | 128,900 | 4408億2681万 | +2.4% | 9.73 | 1.69 |
12/26 | 2,359 | 2,372 | 2,341 | 2,349 | -0.25% | 226,100 | 4408億2681万 | +2.62% | 9.73 | 1.69 |
12/25 | 2,388 | 2,391 | 2,343 | 2,355 | -1.51% | 349,900 | 4419億5281万 | +3.15% | 9.76 | 1.69 |
12/22 | 2,400 | 2,418 | 2,376 | 2,391 | +0.42% | 674,900 | 4487億877万 | +5.05% | 9.91 | 1.72 |
12/21 | 2,350 | 2,385 | 2,344 | 2,381 | +1.62% | 662,100 | 4468億3212万 | +5.03% | 9.87 | 1.71 |
12/20 | 2,297 | 2,350 | 2,291 | 2,343 | +2.49% | 494,100 | 4397億82万 | +3.76% | 9.71 | 1.68 |
12/19 | 2,287 | 2,308 | 2,284 | 2,286 | +0.75% | 368,300 | 4290億387万 | +1.51% | 9.47 | 1.64 |
12/18 | 2,273 | 2,273 | 2,248 | 2,269 | +0.62% | 456,200 | 4258億1355万 | +0.89% | 9.4 | 1.63 |
12/15 | 2,285 | 2,286 | 2,252 | 2,255 | -1.83% | 412,400 | 4231億8623万 | +0.4% | 9.34 | 1.62 |
12/14 | 2,295 | 2,306 | 2,282 | 2,297 | +0.31% | 293,900 | 4310億6820万 | +2.41% | 9.52 | 1.65 |
12/13 | 2,305 | 2,314 | 2,282 | 2,290 | -0.52% | 357,600 | 4297億5454万 | +2.23% | 9.49 | 1.64 |
12/12 | 2,308 | 2,328 | 2,297 | 2,302 | -0.17% | 447,900 | 4320億652万 | +2.95% | 9.54 | 1.65 |
12/11 | 2,280 | 2,306 | 2,265 | 2,306 | +1.81% | 451,300 | 4327億5719万 | +3.36% | 9.56 | 1.66 |
12/08 | 2,264 | 2,275 | 2,248 | 2,265 | +0.89% | 508,900 | 4250億6289万 | +1.71% | 9.39 | 1.63 |
12/07 | 2,234 | 2,256 | 2,232 | 2,245 | +0.45% | 348,800 | 4213億958万 | +0.85% | 9.3 | 1.61 |
12/06 | 2,265 | 2,268 | 2,226 | 2,235 | -1.59% | 456,100 | 4194億3292万 | +0.36% | 9.26 | 1.61 |
12/05 | 2,278 | 2,278 | 2,260 | 2,271 | -0.35% | 317,300 | 4261億8889万 | +1.61% | 9.41 | 1.63 |
12/04 | 2,299 | 2,313 | 2,275 | 2,279 | -0.96% | 336,900 | 4276億9021万 | +1.7% | 9.44 | 1.64 |
12/01 | 2,335 | 2,341 | 2,293 | 2,301 | -1.07% | 512,200 | 4318億1886万 | +2.49% | 9.53 | 1.65 |
11/30 | 2,283 | 2,329 | 2,274 | 2,326 | +3.06% | 1,068,600 | 4365億1050万 | +3.42% | 9.64 | 1.67 |
11/29 | 2,256 | 2,258 | 2,235 | 2,257 | +1.48% | 397,400 | 4235億6157万 | +0.04% | 9.35 | 1.62 |
11/28 | 2,263 | 2,269 | 2,213 | 2,224 | -1.77% | 678,800 | 4173億6860万 | -1.81% | 9.22 | 1.6 |
11/27 | 2,295 | 2,305 | 2,256 | 2,264 | -0.61% | 639,500 | 4248億7523万 | -0.44% | 9.38 | 1.63 |
11/24 | 2,232 | 2,282 | 2,207 | 2,278 | +1.61% | 740,000 | 4275億255万 | -0.13% | 9.44 | 1.64 |
11/22 | 2,231 | 2,251 | 2,228 | 2,242 | +1.17% | 794,400 | 4207億4658万 | -1.97% | 9.29 | 1.61 |
11/21 | 2,209 | 2,219 | 2,190 | 2,216 | +0.77% | 506,200 | 4158億6727万 | -3.4% | 9.18 | 1.59 |
11/20 | 2,170 | 2,209 | 2,170 | 2,199 | +0.83% | 567,700 | 4126億7695万 | -4.47% | 9.11 | 1.58 |
11/17 | 2,188 | 2,199 | 2,170 | 2,181 | +0.37% | 662,300 | 4092億9897万 | -5.63% | 9.04 | 1.57 |
11/16 | 2,143 | 2,178 | 2,140 | 2,173 | +1.26% | 670,000 | 4077億9764万 | -6.34% | 9 | 1.56 |
11/15 | 2,182 | 2,186 | 2,139 | 2,146 | -1.83% | 767,200 | 4027億3067万 | -7.94% | 8.89 | 1.54 |
11/14 | 2,205 | 2,211 | 2,182 | 2,186 | -1.44% | 666,800 | 4102億3730万 | -6.66% | 9.06 | 1.57 |
11/13 | 2,190 | 2,233 | 2,170 | 2,218 | +1.65% | 1,106,100 | 4162億4260万 | -5.66% | 9.19 | 1.59 |
11/10 | 2,180 | 2,202 | 2,175 | 2,182 | -1% | 487,300 | 4094億8664万 | -7.46% | 9.04 | 1.57 |
11/09 | 2,209 | 2,227 | 2,185 | 2,204 | -0.05% | 950,600 | 4136億1528万 | -6.85% | 9.13 | 1.58 |
11/08 | 2,207 | 2,223 | 2,192 | 2,205 | +0.27% | 921,400 | 4138億295万 | -7.08% | 9.14 | 1.58 |
11/07 | 2,173 | 2,199 | 2,155 | 2,199 | +1.29% | 725,500 | 4126億7695万 | -7.64% | 9.11 | 1.58 |
11/06 | 2,210 | 2,212 | 2,163 | 2,171 | -1.81% | 1,279,400 | 4074億2231万 | -9.09% | 9 | 1.56 |
11/02 | 2,237 | 2,237 | 2,198 | 2,211 | -1.25% | 1,073,600 | 4149億2894万 | -7.76% | 9.16 | 1.59 |
11/01 | 2,273 | 2,274 | 2,215 | 2,239 | -1.45% | 1,533,700 | 4201億8358万 | -6.82% | 9.28 | 1.61 |