株価チャート
2017/12/14~2018/05/15
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 |
05/15 | 16,620 | 16,620 | 16,420 | 16,490 | -0.36% | 133,000 | 8092億5941万 | +6.24% | 32.04 | 4.16 |
05/14 | 16,430 | 16,580 | 16,420 | 16,550 | +1.29% | 136,500 | 8122億396万 | +6.96% | 32.16 | 4.18 |
05/11 | 16,050 | 16,450 | 16,020 | 16,340 | +1.55% | 288,300 | 8018億9804万 | +5.97% | 31.75 | 4.13 |
05/10 | 16,070 | 16,110 | 15,810 | 16,090 | -0.56% | 440,900 | 7896億2910万 | +4.68% | 31.27 | 4.06 |
05/09 | 16,160 | 16,240 | 16,120 | 16,180 | +0.56% | 276,200 | 7940億4592万 | +5.54% | 31.44 | 4.09 |
05/08 | 15,990 | 16,130 | 15,910 | 16,090 | +0.06% | 194,000 | 7896億2910万 | +5.24% | 31.27 | 4.06 |
05/07 | 15,920 | 16,090 | 15,890 | 16,080 | +1.45% | 203,100 | 7891億3834万 | +5.42% | 31.25 | 4.06 |
05/02 | 15,800 | 15,880 | 15,650 | 15,850 | +0.32% | 161,600 | 7778億5092万 | +4.17% | 30.8 | 4 |
05/01 | 15,810 | 15,860 | 15,680 | 15,800 | +0.45% | 180,200 | 7753億9713万 | +4.06% | 30.7 | 3.99 |
04/27 | 15,540 | 15,760 | 15,530 | 15,730 | +1.81% | 137,400 | 7719億6183万 | +3.91% | 30.57 | 3.97 |
04/26 | 15,510 | 15,510 | 15,360 | 15,450 | 0% | 109,000 | 7582億2061万 | +2.37% | 30.02 | 3.9 |
04/25 | 15,290 | 15,530 | 15,260 | 15,450 | +1.05% | 127,100 | 7582億2061万 | +2.52% | 30.02 | 3.9 |
04/24 | 15,150 | 15,310 | 15,110 | 15,290 | +1.12% | 105,000 | 7503億6849万 | +1.65% | 29.71 | 3.86 |
04/23 | 15,110 | 15,170 | 15,040 | 15,120 | -0.85% | 84,500 | 7420億2561万 | +0.63% | 29.38 | 3.82 |
04/20 | 15,310 | 15,380 | 15,230 | 15,250 | +0.2% | 145,600 | 7482億4533万 | +1.59% | 29.63 | 3.85 |
04/19 | 15,410 | 15,410 | 15,180 | 15,220 | -1.04% | 125,900 | 7467億7337万 | +1.49% | 29.57 | 3.84 |
04/18 | 15,110 | 15,400 | 15,050 | 15,380 | +1.72% | 162,400 | 7546億2382万 | +2.77% | 29.88 | 3.88 |
04/17 | 15,170 | 15,220 | 15,050 | 15,120 | +0.8% | 107,800 | 7418億6685万 | +0.99% | 29.38 | 3.82 |
04/16 | 14,650 | 15,010 | 14,640 | 15,000 | +3.02% | 178,700 | 7359億7902万 | +0.12% | 29.14 | 3.79 |
04/13 | 14,790 | 14,790 | 14,450 | 14,560 | -1.42% | 141,700 | 7143億9030万 | -2.93% | 28.29 | 3.68 |
04/12 | 14,700 | 15,040 | 14,670 | 14,770 | +0.75% | 156,800 | 7246億9400万 | -1.83% | 28.7 | 3.73 |
04/11 | 15,060 | 15,100 | 14,600 | 14,660 | -2.66% | 211,700 | 7192億9682万 | -2.88% | 28.48 | 3.7 |
04/10 | 15,160 | 15,380 | 15,020 | 15,060 | -1.5% | 156,300 | 7389億2293万 | -0.54% | 29.26 | 3.8 |
04/09 | 15,080 | 15,380 | 15,060 | 15,290 | +0.53% | 143,000 | 7502億794万 | +0.8% | 29.71 | 3.86 |
04/06 | 15,290 | 15,400 | 15,200 | 15,210 | -0.52% | 182,400 | 7462億8272万 | +0.14% | 29.55 | 3.84 |
04/05 | 15,470 | 15,470 | 15,260 | 15,290 | +0.59% | 181,400 | 7502億794万 | +0.51% | 29.71 | 3.86 |
04/04 | 15,050 | 15,310 | 15,000 | 15,200 | +0.53% | 349,500 | 7457億9207万 | -0.14% | 29.53 | 3.84 |
04/03 | 14,920 | 15,180 | 14,920 | 15,120 | +0.33% | 202,100 | 7418億6685万 | -0.73% | 29.38 | 3.82 |
04/02 | 15,210 | 15,400 | 15,060 | 15,070 | -0.66% | 148,900 | 7394億1358万 | -1.15% | 29.28 | 3.8 |
03/30 | 15,250 | 15,290 | 14,970 | 15,170 | -0.13% | 169,400 | 7443億2011万 | -0.55% | 29.47 | 3.83 |
03/29 | 15,370 | 15,390 | 15,010 | 15,190 | +0.2% | 162,800 | 7453億142万 | -0.43% | 29.51 | 3.83 |
03/28 | 14,950 | 15,170 | 14,950 | 15,160 | +0.93% | 180,800 | 7438億2946万 | -0.7% | 29.45 | 3.83 |
03/27 | 14,700 | 15,030 | 14,680 | 15,020 | +2.39% | 266,100 | 7369億6032万 | -1.71% | 29.18 | 3.79 |
03/26 | 14,410 | 14,670 | 14,370 | 14,670 | +0.48% | 144,200 | 7197億8748万 | -4.14% | 28.5 | 3.7 |
03/23 | 14,500 | 14,860 | 14,500 | 14,600 | -1.88% | 208,300 | 7163億5291万 | -4.72% | 28.37 | 3.69 |
03/22 | 14,320 | 14,930 | 14,320 | 14,880 | +0.81% | 258,100 | 7299億3941万 | -2.97% | 28.9 | 3.76 |
03/20 | 14,690 | 14,790 | 14,480 | 14,760 | -0.81% | 169,000 | 7240億5280万 | -3.75% | 28.67 | 3.73 |
03/19 | 14,720 | 14,980 | 14,680 | 14,880 | +0.88% | 192,200 | 7299億3941万 | -2.97% | 28.9 | 3.76 |
03/16 | 14,900 | 14,940 | 14,680 | 14,750 | -1.01% | 242,100 | 7235億6225万 | -3.85% | 28.65 | 3.72 |
03/15 | 14,340 | 15,000 | 14,310 | 14,900 | +3.4% | 393,600 | 7309億2051万 | -2.98% | 28.94 | 3.76 |
03/14 | 14,460 | 14,790 | 14,160 | 14,410 | -7.33% | 809,900 | 7068億8352万 | -6.15% | 27.99 | 3.64 |
03/13 | 15,450 | 15,580 | 15,290 | 15,550 | +1.11% | 166,000 | 7628億630万 | +1.2% | 30.21 | 3.92 |
03/12 | 15,620 | 15,690 | 15,280 | 15,380 | -0.32% | 224,600 | 7544億6694万 | +0.12% | 29.87 | 3.88 |
03/09 | 15,850 | 15,970 | 15,340 | 15,430 | -1.91% | 254,400 | 7569億1969万 | +0.34% | 29.97 | 3.89 |
03/08 | 15,960 | 15,960 | 15,620 | 15,730 | -1.69% | 211,600 | 7716億3621万 | +2.22% | 30.55 | 3.97 |
03/07 | 15,820 | 16,280 | 15,770 | 16,000 | +1.01% | 207,000 | 7848億8108万 | +4.12% | 31.08 | 4.04 |
03/06 | 15,820 | 15,910 | 15,690 | 15,840 | +0.76% | 145,600 | 7770億3227万 | +3.24% | 30.77 | 4 |
03/05 | 15,730 | 15,940 | 15,590 | 15,720 | -0.51% | 171,900 | 7711億4566万 | +2.54% | 30.54 | 3.97 |
03/02 | 15,600 | 15,850 | 15,540 | 15,800 | +0.06% | 192,700 | 7750億7007万 | +3.1% | 30.69 | 3.99 |
03/01 | 15,480 | 15,910 | 15,390 | 15,790 | +1.74% | 234,300 | 7745億7952万 | +3.15% | 30.67 | 3.99 |
02/28 | 15,420 | 15,700 | 15,420 | 15,520 | +0.58% | 145,000 | 7613億3465万 | +1.5% | 30.15 | 3.92 |
02/27 | 15,540 | 15,550 | 15,300 | 15,430 | -0.45% | 120,600 | 7569億1969万 | +0.99% | 29.97 | 3.89 |
02/26 | 15,260 | 15,540 | 15,210 | 15,500 | +1.57% | 101,000 | 7603億5355万 | +1.52% | 30.11 | 3.91 |
02/23 | 15,180 | 15,290 | 15,160 | 15,260 | +0.2% | 116,700 | 7485億8033万 | +0.07% | 29.64 | 3.85 |
02/22 | 15,420 | 15,430 | 15,210 | 15,230 | -1.55% | 162,200 | 7471億868万 | -0.06% | 29.58 | 3.84 |
02/21 | 15,540 | 15,580 | 15,380 | 15,470 | -0.26% | 87,100 | 7587億7051万 | +1.58% | 30.05 | 3.9 |
02/20 | 15,600 | 15,650 | 15,350 | 15,510 | -0.51% | 111,200 | 7607億3243万 | +2% | 30.12 | 3.91 |
02/19 | 15,430 | 15,630 | 15,290 | 15,590 | +2.9% | 95,100 | 7646億5626万 | +2.76% | 30.28 | 3.93 |
02/16 | 15,080 | 15,230 | 15,010 | 15,150 | +1.68% | 173,500 | 7430億7520万 | +0.09% | 29.42 | 3.82 |
02/15 | 15,110 | 15,180 | 14,880 | 14,900 | +0.2% | 124,400 | 7308億1323万 | -1.64% | 28.94 | 3.76 |
02/14 | 14,850 | 14,960 | 14,690 | 14,870 | +0.54% | 177,600 | 7293億4179万 | -2% | 28.88 | 3.75 |
02/13 | 15,120 | 15,170 | 14,750 | 14,790 | -1.27% | 226,200 | 7254億1796万 | -2.68% | 28.72 | 3.73 |
02/09 | 14,860 | 14,980 | 14,670 | 14,980 | -1.45% | 165,500 | 7347億3706万 | -1.67% | 29.09 | 3.78 |
02/08 | 15,100 | 15,300 | 14,970 | 15,200 | +2.7% | 229,900 | 7455億2759万 | -0.41% | 29.52 | 3.84 |
02/07 | 15,050 | 15,410 | 14,790 | 14,800 | +0.68% | 234,800 | 7259億844万 | -3.07% | 28.74 | 3.73 |
02/06 | 14,800 | 14,840 | 14,400 | 14,700 | -4.92% | 269,900 | 7210億365万 | -3.85% | 28.55 | 3.71 |
02/05 | 15,460 | 15,600 | 15,370 | 15,460 | -1.9% | 129,900 | 7582億8003万 | +1.01% | 30.03 | 3.9 |
02/02 | 15,670 | 15,770 | 15,530 | 15,760 | +0.32% | 207,800 | 7729億9439万 | +3.03% | 30.61 | 3.98 |
02/01 | 15,260 | 15,720 | 15,260 | 15,710 | +3.36% | 184,700 | 7705億4200万 | +2.88% | 30.51 | 3.96 |
01/31 | 15,260 | 15,440 | 15,200 | 15,200 | -1.3% | 172,500 | 7455億2759万 | -0.25% | 29.52 | 3.84 |
01/30 | 15,640 | 15,710 | 15,320 | 15,400 | -0.9% | 513,800 | 7553億3716万 | +1.16% | 29.91 | 3.89 |
01/29 | 15,670 | 15,780 | 15,520 | 15,540 | -0.13% | 131,300 | 7622億386万 | +2.11% | 30.18 | 3.92 |
01/26 | 15,490 | 15,580 | 15,420 | 15,560 | +1.1% | 183,500 | 7631億8482万 | +2.07% | 30.22 | 3.93 |
01/25 | 15,320 | 15,420 | 15,180 | 15,390 | +0.46% | 185,800 | 7548億4668万 | +0.75% | 29.89 | 3.88 |
01/24 | 15,350 | 15,390 | 15,250 | 15,320 | +0.39% | 131,200 | 7514億1333万 | +0.03% | 29.75 | 3.87 |
01/23 | 15,170 | 15,270 | 15,070 | 15,260 | +0.66% | 172,100 | 7484億7046万 | -0.61% | 29.64 | 3.85 |
01/22 | 15,030 | 15,160 | 14,850 | 15,160 | +0.86% | 244,400 | 7434億1256万 | -1.54% | 29.44 | 3.82 |
01/19 | 15,070 | 15,250 | 14,980 | 15,030 | +0.27% | 160,500 | 7370億3765万 | -2.69% | 29.18 | 3.79 |
01/18 | 15,230 | 15,240 | 14,950 | 14,990 | -0.2% | 172,900 | 7350億7614万 | -3.29% | 29.11 | 3.78 |
01/17 | 14,840 | 15,030 | 14,840 | 15,020 | +1.14% | 185,300 | 7365億4727万 | -3.42% | 29.17 | 3.79 |
01/16 | 14,670 | 14,890 | 14,610 | 14,850 | +1.23% | 229,200 | 7282億1085万 | -4.75% | 28.84 | 3.75 |
01/15 | 14,760 | 14,770 | 14,530 | 14,670 | -0.34% | 389,700 | 7193億8405万 | -6.13% | 28.49 | 3.7 |
01/12 | 15,260 | 15,260 | 14,650 | 14,720 | -4.48% | 552,100 | 7218億3594万 | -6.07% | 28.58 | 3.71 |
01/11 | 15,440 | 15,460 | 15,270 | 15,410 | -0.9% | 249,300 | 7556億7200万 | -1.88% | 29.92 | 3.89 |
01/10 | 15,460 | 15,580 | 15,440 | 15,550 | +0.58% | 139,600 | 7625億3729万 | -1.03% | 30.19 | 3.92 |
01/09 | 15,800 | 15,800 | 15,440 | 15,460 | -1.65% | 253,100 | 7581億2389万 | -1.59% | 30.02 | 3.9 |
01/05 | 15,990 | 15,990 | 15,580 | 15,720 | +0.19% | 251,300 | 7708億7371万 | +0.14% | 30.52 | 3.97 |
01/04 | 15,370 | 15,690 | 15,310 | 15,690 | +2.42% | 321,500 | 7694億257万 | +0.18% | 30.47 | 3.96 |
2017 |
12/29 | 15,630 | 15,660 | 15,260 | 15,320 | +0.13% | 181,800 | 7512億5860万 | -1.92% | 29.75 | 3.87 |
12/28 | 15,200 | 15,340 | 15,170 | 15,300 | +0.99% | 170,200 | 7502億7785万 | -1.92% | 29.71 | 3.86 |
12/27 | 15,250 | 15,290 | 15,130 | 15,150 | -0.66% | 155,300 | 7429億2218万 | -2.67% | 29.42 | 3.82 |
12/26 | 15,050 | 15,330 | 15,040 | 15,250 | +1.13% | 216,600 | 7478億2596万 | -1.87% | 29.61 | 3.85 |
12/25 | 14,920 | 15,130 | 14,880 | 15,080 | +1.21% | 147,600 | 7394億8954万 | -2.75% | 29.28 | 3.8 |
12/22 | 14,930 | 15,030 | 14,810 | 14,900 | +0.27% | 254,800 | 7306億6274万 | -3.72% | 28.93 | 3.76 |
12/21 | 14,750 | 14,890 | 14,600 | 14,860 | -2.69% | 686,200 | 7285億4817万 | -3.81% | 28.85 | 3.75 |
12/20 | 15,020 | 15,640 | 14,820 | 15,270 | -5.74% | 1,018,000 | 7486億4943万 | -0.91% | 29.64 | 3.85 |
12/19 | 16,210 | 16,320 | 16,200 | 16,200 | -0.67% | 210,400 | 7942億4498万 | +5.46% | 31.45 | 4.09 |
12/18 | 16,420 | 16,440 | 16,160 | 16,310 | -0.67% | 222,600 | 7996億3800万 | +6.68% | 31.66 | 4.11 |
12/15 | 16,270 | 16,510 | 16,220 | 16,420 | +0.92% | 246,000 | 8050億3102万 | +7.95% | 31.88 | 4.14 |
12/14 | 16,300 | 16,340 | 16,190 | 16,270 | -0.31% | 263,600 | 7976億7690万 | +7.58% | 31.59 | 4.1 |