株価チャート
2017/10/24~2018/03/22
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 |
03/22 | 2,044 | 2,045 | 2,019 | 2,042 | -1.54% | 697,700 | 6012億2940万 | +2.1% | 8.47 | 0.83 |
03/20 | 2,027 | 2,078 | 2,018 | 2,074 | +1.32% | 804,500 | 6106億5121万 | +4.01% | 8.6 | 0.84 |
03/19 | 2,076 | 2,107 | 2,035 | 2,047 | -1.87% | 653,200 | 6027億156万 | +2.81% | 8.49 | 0.83 |
03/16 | 2,106 | 2,116 | 2,079 | 2,086 | -0.57% | 641,400 | 6141億8439万 | +4.82% | 8.65 | 0.85 |
03/15 | 2,075 | 2,099 | 2,065 | 2,098 | +0.91% | 787,000 | 6177億1757万 | +5.43% | 8.7 | 0.85 |
03/14 | 2,050 | 2,098 | 2,050 | 2,079 | +1.76% | 1,345,900 | 6121億2337万 | +4.52% | 8.62 | 0.85 |
03/13 | 1,999 | 2,044 | 1,998 | 2,043 | +1.34% | 689,700 | 6015億2383万 | +2.82% | 8.47 | 0.83 |
03/12 | 1,998 | 2,020 | 1,995 | 2,016 | +2.86% | 677,600 | 5935億7418万 | +1.26% | 8.36 | 0.82 |
03/09 | 1,953 | 1,986 | 1,943 | 1,960 | +0.41% | 975,000 | 5770億8601万 | -1.9% | 8.13 | 0.8 |
03/08 | 1,951 | 1,967 | 1,942 | 1,952 | +1.09% | 569,500 | 5747億3055万 | -2.74% | 8.09 | 0.79 |
03/07 | 1,940 | 1,960 | 1,924 | 1,931 | -1.23% | 907,800 | 5685億4749万 | -4.17% | 8.01 | 0.78 |
03/06 | 1,963 | 1,995 | 1,954 | 1,955 | +0.51% | 695,300 | 5756億1385万 | -3.5% | 8.11 | 0.79 |
03/05 | 1,950 | 1,956 | 1,932 | 1,945 | -0.61% | 609,500 | 5726億6953万 | -4.52% | 8.07 | 0.79 |
03/02 | 1,962 | 1,976 | 1,952 | 1,957 | -2.88% | 849,500 | 5762億271万 | -4.49% | 8.12 | 0.8 |
03/01 | 2,007 | 2,033 | 1,994 | 2,015 | -0.4% | 1,015,500 | 5932億7975万 | -2.23% | 8.36 | 0.82 |
02/28 | 2,006 | 2,035 | 2,000 | 2,023 | +0.4% | 1,012,400 | 5956億3520万 | -2.32% | 8.39 | 0.82 |
02/27 | 2,026 | 2,027 | 2,003 | 2,015 | 0% | 539,900 | 5932億7975万 | -3.13% | 8.36 | 0.82 |
02/26 | 2,012 | 2,027 | 2,005 | 2,015 | +0.8% | 557,300 | 5932億7975万 | -3.5% | 8.36 | 0.82 |
02/23 | 1,984 | 2,010 | 1,975 | 1,999 | +1.63% | 627,200 | 5885億6884万 | -4.67% | 8.29 | 0.81 |
02/22 | 1,959 | 1,985 | 1,943 | 1,967 | -1.16% | 827,100 | 5791億4703万 | -6.6% | 8.16 | 0.8 |
02/21 | 2,008 | 2,015 | 1,971 | 1,990 | -0.3% | 1,227,900 | 5859億1896万 | -5.95% | 8.25 | 0.81 |
02/20 | 1,990 | 2,012 | 1,990 | 1,996 | +0.2% | 866,600 | 5876億8555万 | -6.07% | 8.28 | 0.81 |
02/19 | 1,919 | 1,992 | 1,898 | 1,992 | +4.73% | 924,600 | 5865億782万 | -6.7% | 8.26 | 0.81 |
02/16 | 1,915 | 1,926 | 1,888 | 1,902 | +0.53% | 1,314,500 | 5600億897万 | -11.29% | 7.89 | 0.77 |
02/15 | 1,900 | 1,913 | 1,884 | 1,892 | -0.21% | 973,000 | 5570億6466万 | -12.33% | 7.85 | 0.77 |
02/14 | 1,912 | 1,958 | 1,892 | 1,896 | -5.29% | 1,956,600 | 5582億4238万 | -12.71% | 7.86 | 0.77 |
02/13 | 2,033 | 2,059 | 1,999 | 2,002 | -1.48% | 889,600 | 5894億5214万 | -8.33% | 8.3 | 0.81 |
02/09 | 2,020 | 2,037 | 2,012 | 2,032 | -1.84% | 763,300 | 5982億8509万 | -7.3% | 8.43 | 0.83 |
02/08 | 2,078 | 2,089 | 2,062 | 2,070 | +0.05% | 601,000 | 6094億7349万 | -5.78% | 8.58 | 0.84 |
02/07 | 2,100 | 2,115 | 2,068 | 2,069 | +0.78% | 1,052,600 | 6091億7906万 | -5.91% | 8.58 | 0.84 |
02/06 | 2,094 | 2,117 | 2,021 | 2,053 | -4.07% | 987,900 | 6044億6815万 | -6.77% | 8.51 | 0.83 |
02/05 | 2,150 | 2,158 | 2,128 | 2,140 | -1.79% | 698,100 | 6300億8370万 | -3.04% | 8.87 | 0.87 |
02/02 | 2,168 | 2,185 | 2,163 | 2,179 | 0% | 467,000 | 6415億6654万 | -1.22% | 9.04 | 0.89 |
02/01 | 2,170 | 2,184 | 2,159 | 2,179 | +0.83% | 590,200 | 6415億6654万 | -1.13% | 9.04 | 0.89 |
01/31 | 2,190 | 2,206 | 2,161 | 2,161 | -1.68% | 1,075,900 | 6362億6677万 | -1.86% | 8.96 | 0.88 |
01/30 | 2,237 | 2,242 | 2,188 | 2,198 | -2.09% | 858,200 | 6471億6074万 | -0.09% | 9.11 | 0.89 |
01/29 | 2,254 | 2,264 | 2,240 | 2,245 | +0.22% | 408,200 | 6609億9902万 | +2.23% | 9.31 | 0.91 |
01/26 | 2,241 | 2,261 | 2,237 | 2,240 | -0.88% | 741,500 | 6595億2687万 | +2.33% | 9.29 | 0.91 |
01/25 | 2,250 | 2,276 | 2,249 | 2,260 | -0.31% | 810,000 | 6654億1550万 | +3.48% | 9.37 | 0.92 |
01/24 | 2,242 | 2,274 | 2,240 | 2,267 | +1.16% | 795,000 | 6674億7652万 | +4.13% | 9.4 | 0.92 |
01/23 | 2,238 | 2,258 | 2,236 | 2,241 | +0.63% | 650,800 | 6598億2130万 | +3.27% | 9.29 | 0.91 |
01/22 | 2,232 | 2,235 | 2,216 | 2,227 | +0.27% | 359,500 | 6556億9926万 | +2.86% | 9.23 | 0.91 |
01/19 | 2,241 | 2,243 | 2,209 | 2,221 | -0.4% | 467,100 | 6539億3267万 | +2.82% | 9.21 | 0.9 |
01/18 | 2,240 | 2,244 | 2,216 | 2,230 | +0.41% | 716,600 | 6565億8255万 | +3.43% | 9.25 | 0.91 |
01/17 | 2,205 | 2,224 | 2,202 | 2,221 | 0% | 687,700 | 6539億3267万 | +3.3% | 9.21 | 0.9 |
01/16 | 2,239 | 2,257 | 2,214 | 2,221 | -0.98% | 554,600 | 6539億3267万 | +3.59% | 9.21 | 0.9 |
01/15 | 2,236 | 2,245 | 2,231 | 2,243 | +0.99% | 333,900 | 6604億1016万 | +4.91% | 9.3 | 0.91 |
01/12 | 2,232 | 2,239 | 2,169 | 2,221 | -0.89% | 753,600 | 6539億3267万 | +4.22% | 9.21 | 0.9 |
01/11 | 2,220 | 2,248 | 2,216 | 2,241 | +0.27% | 717,800 | 6598億2130万 | +5.46% | 9.29 | 0.91 |
01/10 | 2,206 | 2,236 | 2,203 | 2,235 | +1.09% | 701,000 | 6580億5471万 | +5.52% | 9.27 | 0.91 |
01/09 | 2,200 | 2,214 | 2,180 | 2,211 | +0.96% | 785,300 | 6509億8835万 | +4.74% | 9.17 | 0.9 |
01/05 | 2,169 | 2,190 | 2,166 | 2,190 | +1.72% | 634,000 | 6448億528万 | +4.04% | 9.08 | 0.89 |
01/04 | 2,161 | 2,161 | 2,135 | 2,153 | +1.32% | 886,500 | 6339億1131万 | +2.62% | 8.93 | 0.88 |
2017 |
12/29 | 2,125 | 2,142 | 2,118 | 2,125 | -0.7% | 379,200 | 6256億6723万 | +1.48% | 8.81 | 0.86 |
12/28 | 2,188 | 2,188 | 2,137 | 2,140 | -1.61% | 576,500 | 6300億8370万 | +2.39% | 8.87 | 0.87 |
12/27 | 2,150 | 2,181 | 2,150 | 2,175 | +2.11% | 533,900 | 6403億8881万 | +4.32% | 9.02 | 0.88 |
12/26 | 2,135 | 2,141 | 2,114 | 2,130 | +0.28% | 283,500 | 6271億3939万 | +2.65% | 8.83 | 0.87 |
12/25 | 2,136 | 2,145 | 2,120 | 2,124 | -0.05% | 201,400 | 6253億7280万 | +2.66% | 8.81 | 0.86 |
12/22 | 2,118 | 2,132 | 2,112 | 2,125 | +0.81% | 469,100 | 6256億6723万 | +3.01% | 8.81 | 0.86 |
12/21 | 2,097 | 2,110 | 2,090 | 2,108 | +0.38% | 395,300 | 6206億6189万 | +2.53% | 8.74 | 0.86 |
12/20 | 2,082 | 2,106 | 2,082 | 2,100 | +0.82% | 604,100 | 6183億644万 | +2.44% | 8.71 | 0.85 |
12/19 | 2,089 | 2,102 | 2,079 | 2,083 | -1% | 931,900 | 6133億110万 | +1.91% | 8.64 | 0.85 |
12/18 | 2,095 | 2,121 | 2,090 | 2,104 | +1.06% | 587,400 | 6194億8416万 | +3.24% | 8.72 | 0.86 |
12/15 | 2,092 | 2,101 | 2,063 | 2,082 | -1.19% | 1,106,300 | 6130億667万 | +2.01% | 8.63 | 0.85 |
12/14 | 2,108 | 2,116 | 2,073 | 2,107 | +0.14% | 794,200 | 6203億6746万 | +3.03% | 8.74 | 0.86 |
12/13 | 2,112 | 2,126 | 2,089 | 2,104 | -0.43% | 893,500 | 6194億8416万 | +2.73% | 8.72 | 0.86 |
12/12 | 2,119 | 2,126 | 2,102 | 2,113 | -0.28% | 516,700 | 6221億3405万 | +2.97% | 8.76 | 0.86 |
12/11 | 2,091 | 2,122 | 2,072 | 2,119 | +1.63% | 663,300 | 6239億64万 | +3.16% | 8.79 | 0.86 |
12/08 | 2,059 | 2,091 | 2,057 | 2,085 | +1.21% | 980,800 | 6138億8996万 | +1.36% | 8.65 | 0.85 |
12/07 | 2,053 | 2,075 | 2,035 | 2,060 | -0.15% | 792,500 | 6065億2917万 | -0.05% | 8.54 | 0.84 |
12/06 | 2,075 | 2,077 | 2,049 | 2,063 | -1.15% | 1,020,300 | 6074億1247万 | -0.1% | 8.55 | 0.84 |
12/05 | 2,053 | 2,088 | 2,040 | 2,087 | +1.46% | 558,300 | 6144億7883万 | +0.87% | 8.65 | 0.85 |
12/04 | 2,086 | 2,088 | 2,055 | 2,057 | -0.63% | 586,100 | 6056億4588万 | -0.77% | 8.53 | 0.84 |
12/01 | 2,079 | 2,079 | 2,052 | 2,070 | 0% | 555,300 | 6094億7349万 | -0.24% | 8.58 | 0.84 |
11/30 | 2,045 | 2,072 | 2,029 | 2,070 | +1.22% | 1,820,000 | 6094億7349万 | -0.24% | 8.58 | 0.84 |
11/29 | 2,047 | 2,053 | 2,033 | 2,045 | +0.69% | 665,200 | 6021億1270万 | -1.54% | 8.48 | 0.83 |
11/28 | 2,028 | 2,058 | 2,009 | 2,031 | -0.54% | 616,700 | 5979億9065万 | -2.26% | 8.42 | 0.83 |
11/27 | 2,049 | 2,058 | 2,032 | 2,042 | +0.64% | 937,100 | 6012億2940万 | -1.83% | 8.47 | 0.83 |
11/24 | 2,019 | 2,032 | 1,994 | 2,029 | +1.2% | 858,100 | 5974億179万 | -2.5% | 8.41 | 0.82 |
11/22 | 1,944 | 2,011 | 1,926 | 2,005 | +3.14% | 1,381,700 | 5903億3543万 | -3.65% | 8.31 | 0.82 |
11/21 | 1,959 | 1,963 | 1,932 | 1,944 | -0.77% | 1,246,100 | 5723億7510万 | -6.72% | 8.06 | 0.79 |
11/20 | 1,960 | 1,965 | 1,940 | 1,959 | -1.06% | 597,900 | 5767億9158万 | -6.18% | 8.12 | 0.8 |
11/17 | 1,970 | 2,000 | 1,952 | 1,980 | +0.76% | 934,400 | 5829億7464万 | -5.35% | 8.21 | 0.8 |
11/16 | 1,937 | 1,975 | 1,916 | 1,965 | +1.08% | 941,400 | 5785億5817万 | -6.21% | 8.15 | 0.8 |
11/15 | 1,926 | 1,960 | 1,916 | 1,944 | -0.46% | 1,570,600 | 5723億7510万 | -7.38% | 8.06 | 0.79 |
11/14 | 1,914 | 1,975 | 1,905 | 1,953 | +1.24% | 1,135,700 | 5750億2499万 | -7.09% | 8.1 | 0.79 |
11/13 | 1,891 | 1,953 | 1,877 | 1,929 | -11.15% | 2,723,000 | 5679億5863万 | -8.36% | 8 | 0.78 |
11/10 | 2,159 | 2,185 | 2,155 | 2,171 | -1.14% | 697,600 | 6392億1108万 | +2.99% | 9 | 0.88 |
11/09 | 2,195 | 2,234 | 2,167 | 2,196 | +0.55% | 1,010,500 | 6465億7187万 | +4.52% | 9.11 | 0.89 |
11/08 | 2,180 | 2,185 | 2,165 | 2,184 | -0.64% | 638,000 | 6430億3869万 | +4.3% | 9.06 | 0.89 |
11/07 | 2,175 | 2,208 | 2,165 | 2,198 | +1.15% | 700,300 | 6471億6074万 | +5.32% | 9.11 | 0.89 |
11/06 | 2,164 | 2,176 | 2,134 | 2,173 | -0.09% | 890,400 | 6397億9995万 | +4.52% | 9.01 | 0.88 |
11/02 | 2,174 | 2,193 | 2,133 | 2,175 | -0.64% | 746,400 | 6403億8881万 | +4.92% | 9.02 | 0.88 |
11/01 | 2,190 | 2,194 | 2,167 | 2,189 | +1.06% | 532,000 | 6445億1085万 | +5.95% | 9.08 | 0.89 |
10/31 | 2,164 | 2,174 | 2,152 | 2,166 | +0.09% | 586,100 | 6377億3893万 | +5.09% | 8.98 | 0.88 |
10/30 | 2,170 | 2,187 | 2,155 | 2,164 | -0.87% | 775,500 | 6371億5006万 | +5.2% | 8.97 | 0.88 |
10/27 | 2,125 | 2,187 | 2,123 | 2,183 | +3.9% | 994,900 | 6427億4426万 | +6.44% | 9.05 | 0.89 |
10/26 | 2,085 | 2,102 | 2,074 | 2,101 | +1.11% | 516,000 | 6186億87万 | +2.74% | 8.71 | 0.85 |
10/25 | 2,115 | 2,116 | 2,074 | 2,078 | -1.47% | 588,800 | 6118億2894万 | +1.76% | 8.62 | 0.84 |
10/24 | 2,081 | 2,109 | 2,080 | 2,109 | +1.01% | 499,000 | 6209億5632万 | +3.53% | 8.75 | 0.86 |