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 | 1,719 | 1,741 | 1,710 | 1,726 | +1.47% | 51,900 | 308億3533万 | -4.27% | 15.75 | 1.52 |
03/29 | 1,710 | 1,724 | 1,688 | 1,701 | -0.18% | 66,300 | 303億8870万 | -6.02% | 15.52 | 1.5 |
03/28 | 1,698 | 1,734 | 1,684 | 1,704 | -4.27% | 151,100 | 304億4230万 | -6.27% | 15.55 | 1.5 |
03/27 | 1,760 | 1,797 | 1,747 | 1,780 | +1.95% | 376,800 | 318億5万 | -2.52% | 16.24 | 1.57 |
03/26 | 1,748 | 1,748 | 1,716 | 1,746 | -0.68% | 118,900 | 311億9263万 | -4.64% | 15.93 | 1.54 |
03/23 | 1,765 | 1,774 | 1,748 | 1,758 | -2.12% | 98,800 | 314億702万 | -4.2% | 16.04 | 1.55 |
03/22 | 1,775 | 1,798 | 1,766 | 1,796 | +1.47% | 59,900 | 320億8589万 | -2.34% | 16.39 | 1.58 |
03/20 | 1,751 | 1,773 | 1,741 | 1,770 | -0.17% | 66,200 | 316億2140万 | -3.59% | 16.15 | 1.56 |
03/19 | 1,801 | 1,801 | 1,762 | 1,773 | -1.77% | 100,600 | 316億7499万 | -3.43% | 16.18 | 1.56 |
03/16 | 1,820 | 1,827 | 1,804 | 1,805 | -0.93% | 87,700 | 322億4668万 | -1.69% | 16.47 | 1.59 |
03/15 | 1,835 | 1,835 | 1,812 | 1,822 | -0.55% | 50,600 | 325億5039万 | -0.71% | 16.62 | 1.61 |
03/14 | 1,822 | 1,841 | 1,815 | 1,832 | +0.44% | 62,600 | 327億2904万 | 0% | 16.72 | 1.61 |
03/13 | 1,825 | 1,828 | 1,813 | 1,824 | -0.05% | 46,800 | 325億8612万 | -0.22% | 16.64 | 1.61 |
03/12 | 1,823 | 1,832 | 1,814 | 1,825 | +1.28% | 42,100 | 326億399万 | -0.22% | 16.65 | 1.61 |
03/09 | 1,803 | 1,814 | 1,788 | 1,802 | +0.45% | 46,400 | 321億9309万 | -1.48% | 16.44 | 1.59 |
03/08 | 1,802 | 1,812 | 1,786 | 1,794 | -0.17% | 35,600 | 320億5016万 | -1.97% | 16.37 | 1.58 |
03/07 | 1,797 | 1,833 | 1,782 | 1,797 | 0% | 59,500 | 321億376万 | -1.86% | 16.4 | 1.58 |
03/06 | 1,830 | 1,834 | 1,795 | 1,797 | -0.61% | 70,100 | 321億376万 | -1.96% | 16.4 | 1.58 |
03/05 | 1,836 | 1,842 | 1,804 | 1,808 | -1.53% | 51,800 | 323億28万 | -1.42% | 16.5 | 1.59 |
03/02 | 1,806 | 1,848 | 1,806 | 1,836 | -0.27% | 49,400 | 328億50万 | 0% | 16.75 | 1.62 |
03/01 | 1,847 | 1,853 | 1,818 | 1,841 | -0.75% | 68,900 | 328億8983万 | +0.27% | 16.8 | 1.62 |
02/28 | 1,880 | 1,890 | 1,855 | 1,855 | -1.54% | 47,000 | 331億3994万 | +0.98% | 16.93 | 1.63 |
02/27 | 1,902 | 1,908 | 1,880 | 1,884 | -0.84% | 44,700 | 336億5803万 | +2.61% | 17.19 | 1.66 |
02/26 | 1,915 | 1,917 | 1,896 | 1,900 | -0.47% | 33,100 | 339億4388万 | +3.6% | 17.34 | 1.67 |
02/23 | 1,893 | 1,916 | 1,888 | 1,909 | +1.22% | 42,000 | 341億466万 | +4.26% | 17.42 | 1.68 |
02/22 | 1,905 | 1,906 | 1,876 | 1,886 | -1.26% | 36,400 | 336億9376万 | +3.29% | 17.21 | 1.66 |
02/21 | 1,909 | 1,932 | 1,903 | 1,910 | +0.16% | 57,400 | 341億2253万 | +4.71% | 17.43 | 1.68 |
02/20 | 1,904 | 1,919 | 1,886 | 1,907 | +0.16% | 72,000 | 340億6893万 | +4.72% | 17.4 | 1.68 |
02/19 | 1,870 | 1,910 | 1,850 | 1,904 | +2.86% | 139,300 | 340億1534万 | +4.67% | 17.37 | 1.68 |
02/16 | 1,840 | 1,911 | 1,840 | 1,851 | +0.65% | 193,600 | 330億6848万 | +1.87% | 16.89 | 1.63 |
02/15 | 1,730 | 1,859 | 1,730 | 1,839 | +5.87% | 149,000 | 328億5410万 | +1.27% | 16.78 | 1.62 |
02/14 | 1,764 | 1,776 | 1,728 | 1,737 | -1.75% | 52,700 | 310億3185万 | -4.3% | 15.85 | 1.53 |
02/13 | 1,797 | 1,797 | 1,764 | 1,768 | -0.45% | 42,800 | 315億8567万 | -2.7% | 16.13 | 1.56 |
02/09 | 1,730 | 1,776 | 1,719 | 1,776 | -0.22% | 81,400 | 317億2859万 | -2.15% | 16.2 | 1.56 |
02/08 | 1,751 | 1,799 | 1,751 | 1,780 | +2.01% | 68,600 | 318億5万 | -1.82% | 16.24 | 1.57 |
02/07 | 1,778 | 1,810 | 1,745 | 1,745 | +0.46% | 93,400 | 311億7477万 | -3.64% | 15.92 | 1.54 |
02/06 | 1,785 | 1,786 | 1,706 | 1,737 | -4.82% | 215,800 | 310億3185万 | -4.03% | 15.85 | 1.53 |
02/05 | 1,816 | 1,825 | 1,807 | 1,825 | -0.49% | 71,400 | 326億399万 | +0.83% | 16.65 | 1.61 |
02/02 | 1,840 | 1,840 | 1,822 | 1,834 | -0.43% | 28,400 | 327億6477万 | +1.66% | 16.73 | 1.62 |
02/01 | 1,826 | 1,842 | 1,822 | 1,842 | +1.43% | 36,700 | 329億769万 | +2.45% | 16.81 | 1.62 |
01/31 | 1,823 | 1,828 | 1,815 | 1,816 | -0.66% | 51,100 | 324億4320万 | +1.4% | 16.57 | 1.6 |
01/30 | 1,849 | 1,855 | 1,819 | 1,828 | -0.54% | 52,600 | 326億5758万 | +2.41% | 16.68 | 1.61 |
01/29 | 1,866 | 1,871 | 1,835 | 1,838 | -0.16% | 59,100 | 328億3623万 | +3.32% | 16.77 | 1.62 |
01/26 | 1,866 | 1,866 | 1,835 | 1,841 | -0.27% | 45,700 | 328億8983万 | +3.84% | 16.8 | 1.62 |
01/25 | 1,863 | 1,867 | 1,845 | 1,846 | -0.7% | 50,600 | 329億7915万 | +4.47% | 16.84 | 1.63 |
01/24 | 1,850 | 1,864 | 1,850 | 1,859 | +0.76% | 54,600 | 332億1140万 | +5.51% | 16.96 | 1.64 |
01/23 | 1,846 | 1,863 | 1,840 | 1,845 | +0.54% | 48,600 | 329億6129万 | +5.01% | 16.83 | 1.63 |
01/22 | 1,829 | 1,839 | 1,825 | 1,835 | +1.21% | 48,000 | 327億8264万 | +4.74% | 16.74 | 1.62 |
01/19 | 1,796 | 1,818 | 1,796 | 1,813 | +0.89% | 28,500 | 323億8960万 | +3.78% | 16.54 | 1.6 |
01/18 | 1,819 | 1,828 | 1,793 | 1,797 | -1.16% | 77,700 | 321億376万 | +3.1% | 16.4 | 1.58 |
01/17 | 1,826 | 1,833 | 1,817 | 1,818 | -0.93% | 59,900 | 324億7893万 | +4.54% | 16.59 | 1.6 |
01/16 | 1,871 | 1,873 | 1,825 | 1,835 | -1.87% | 108,500 | 327億8264万 | +5.82% | 16.74 | 1.62 |
01/15 | 1,870 | 1,876 | 1,855 | 1,870 | +1.36% | 87,400 | 334億792万 | +8.28% | 17.06 | 1.65 |
01/12 | 1,826 | 1,854 | 1,818 | 1,845 | +1.15% | 131,500 | 329億6129万 | +7.33% | 16.83 | 1.63 |
01/11 | 1,817 | 1,842 | 1,807 | 1,824 | +0.44% | 133,200 | 325億8612万 | +6.48% | 16.64 | 1.61 |
01/10 | 1,788 | 1,822 | 1,780 | 1,816 | +1.97% | 115,900 | 324億4320万 | +6.39% | 16.57 | 1.6 |
01/09 | 1,752 | 1,785 | 1,752 | 1,781 | +2.65% | 113,500 | 318億1792万 | +4.76% | 16.25 | 1.57 |
01/05 | 1,730 | 1,743 | 1,730 | 1,735 | +0.64% | 52,500 | 309億9612万 | +2.36% | 15.83 | 1.53 |
01/04 | 1,722 | 1,732 | 1,718 | 1,724 | +0.12% | 56,800 | 307億9960万 | +1.95% | 15.73 | 1.52 |
2017 |
12/29 | 1,720 | 1,731 | 1,711 | 1,722 | +0.35% | 52,300 | 307億6387万 | +2.01% | 15.71 | 1.52 |
12/28 | 1,730 | 1,741 | 1,714 | 1,716 | -0.98% | 56,200 | 306億5668万 | +1.9% | 15.66 | 1.51 |
12/27 | 1,689 | 1,743 | 1,689 | 1,733 | +3.15% | 132,100 | 309億6039万 | +3.15% | 15.81 | 1.53 |
12/26 | 1,681 | 1,688 | 1,677 | 1,680 | -0.24% | 63,900 | 300億1353万 | +0.18% | 15.33 | 1.48 |
12/25 | 1,670 | 1,688 | 1,666 | 1,684 | +0.66% | 108,200 | 300億8499万 | +0.6% | 15.37 | 1.48 |
12/22 | 1,665 | 1,677 | 1,665 | 1,673 | 0% | 74,000 | 298億8847万 | +0.12% | 15.26 | 1.47 |
12/21 | 1,664 | 1,679 | 1,664 | 1,673 | +0.48% | 46,400 | 298億8847万 | +0.3% | 15.26 | 1.47 |
12/20 | 1,681 | 1,687 | 1,665 | 1,665 | -1.36% | 68,800 | 297億4555万 | -0.06% | 15.19 | 1.47 |
12/19 | 1,709 | 1,711 | 1,688 | 1,688 | -1.23% | 75,000 | 301億5645万 | +1.44% | 15.4 | 1.49 |
12/18 | 1,714 | 1,723 | 1,708 | 1,709 | -0.29% | 53,200 | 305億3162万 | +2.89% | 15.59 | 1.51 |
12/15 | 1,732 | 1,733 | 1,707 | 1,714 | -1.15% | 86,300 | 306億2095万 | +3.38% | 15.64 | 1.51 |
12/14 | 1,716 | 1,734 | 1,708 | 1,734 | +0.93% | 73,000 | 309億7825万 | +4.77% | 15.82 | 1.53 |
12/13 | 1,712 | 1,719 | 1,709 | 1,718 | +0.35% | 55,600 | 306億9241万 | +4% | 15.68 | 1.51 |
12/12 | 1,713 | 1,715 | 1,701 | 1,712 | +0.12% | 52,800 | 305億8522万 | +3.82% | 15.62 | 1.51 |
12/11 | 1,709 | 1,716 | 1,695 | 1,710 | +0.12% | 93,600 | 305億4949万 | +3.83% | 15.6 | 1.51 |
12/08 | 1,689 | 1,716 | 1,689 | 1,708 | +1.73% | 108,500 | 305億1376万 | +3.83% | 15.58 | 1.5 |
12/07 | 1,669 | 1,683 | 1,661 | 1,679 | +1.08% | 55,400 | 299億9567万 | +2.13% | 15.32 | 1.48 |
12/06 | 1,674 | 1,679 | 1,655 | 1,661 | -0.95% | 49,200 | 296億7409万 | +1.03% | 15.16 | 1.46 |
12/05 | 1,675 | 1,680 | 1,657 | 1,677 | -0.06% | 64,400 | 299億5994万 | +2.07% | 15.3 | 1.48 |
12/04 | 1,679 | 1,689 | 1,675 | 1,678 | -0.06% | 82,300 | 299億7780万 | +2.13% | 15.31 | 1.48 |
12/01 | 1,665 | 1,680 | 1,656 | 1,679 | +1.33% | 122,900 | 299億9567万 | +2.19% | 15.32 | 1.48 |
11/30 | 1,651 | 1,665 | 1,643 | 1,657 | +0.36% | 80,900 | 296億263万 | +0.91% | 15.12 | 1.46 |
11/29 | 1,642 | 1,672 | 1,642 | 1,651 | +0.86% | 98,900 | 294億9544万 | +0.55% | 15.06 | 1.45 |
11/28 | 1,640 | 1,646 | 1,625 | 1,637 | +0.12% | 63,900 | 292億4533万 | -0.37% | 14.94 | 1.44 |
11/27 | 1,637 | 1,638 | 1,620 | 1,635 | +0.86% | 54,600 | 292億960万 | -0.55% | 14.92 | 1.44 |
11/24 | 1,621 | 1,636 | 1,608 | 1,621 | 0% | 102,400 | 289億5948万 | -1.46% | 14.79 | 1.43 |
11/22 | 1,655 | 1,656 | 1,621 | 1,621 | -1.76% | 83,300 | 289億5948万 | -1.52% | 14.79 | 1.43 |
11/21 | 1,635 | 1,657 | 1,633 | 1,650 | +1.54% | 111,300 | 294億7758万 | +0.12% | 15.05 | 1.45 |
11/20 | 1,609 | 1,632 | 1,607 | 1,625 | +1.12% | 99,500 | 290億3095万 | -1.46% | 14.83 | 1.43 |
11/17 | 1,610 | 1,617 | 1,600 | 1,607 | +0.25% | 85,800 | 287億937万 | -2.72% | 14.66 | 1.42 |
11/16 | 1,601 | 1,613 | 1,601 | 1,603 | -0.19% | 71,500 | 286億3791万 | -3.14% | 14.63 | 1.41 |
11/15 | 1,630 | 1,657 | 1,601 | 1,606 | -1.35% | 156,600 | 286億9151万 | -3.14% | 14.65 | 1.41 |
11/14 | 1,603 | 1,639 | 1,603 | 1,628 | +1.56% | 128,600 | 290億8454万 | -2.05% | 14.85 | 1.43 |
11/13 | 1,616 | 1,616 | 1,591 | 1,603 | -2.02% | 323,500 | 286億3791万 | -3.72% | 14.63 | 1.41 |
11/10 | 1,638 | 1,646 | 1,634 | 1,636 | -0.55% | 88,200 | 292億2746万 | -1.92% | 14.93 | 1.44 |
11/09 | 1,645 | 1,664 | 1,636 | 1,645 | -0.24% | 155,800 | 293億8825万 | -1.5% | 15.01 | 1.45 |
11/08 | 1,647 | 1,651 | 1,640 | 1,649 | +0.12% | 75,900 | 294億5971万 | -1.43% | 15.05 | 1.45 |
11/07 | 1,658 | 1,659 | 1,642 | 1,647 | -0.42% | 104,200 | 294億2398万 | -1.67% | 15.03 | 1.45 |
11/06 | 1,666 | 1,681 | 1,650 | 1,654 | -1.02% | 242,200 | 295億4904万 | -1.43% | 15.09 | 1.46 |
11/02 | 1,684 | 1,697 | 1,668 | 1,671 | -0.65% | 151,400 | 298億5274万 | -0.59% | 15.25 | 1.47 |
11/01 | 1,674 | 1,693 | 1,667 | 1,682 | +0.72% | 184,500 | 300億4926万 | 0% | 15.35 | 1.48 |