株価チャート
2017/10/11~2018/03/08
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 |
03/08 | 1,834 | 1,846 | 1,828 | 1,835 | +0.16% | 18,400 | 187億1700万 | -3.83% | 8.67 | 0.63 |
03/07 | 1,842 | 1,868 | 1,826 | 1,832 | -0.87% | 19,500 | 186億8640万 | -4.68% | 8.66 | 0.63 |
03/06 | 1,850 | 1,861 | 1,841 | 1,848 | +1.76% | 15,400 | 188億4960万 | -4.64% | 8.73 | 0.64 |
03/05 | 1,860 | 1,874 | 1,802 | 1,816 | -3.15% | 30,600 | 185億2320万 | -7.06% | 8.58 | 0.63 |
03/02 | 1,877 | 1,883 | 1,859 | 1,875 | -1.83% | 25,700 | 191億2500万 | -4.92% | 8.86 | 0.65 |
03/01 | 1,933 | 1,941 | 1,907 | 1,910 | -1.65% | 32,800 | 194億8200万 | -3.88% | 9.03 | 0.66 |
02/28 | 1,970 | 2,040 | 1,938 | 1,942 | +1.89% | 63,900 | 198億840万 | -3% | 9.18 | 0.67 |
02/27 | 1,913 | 1,938 | 1,905 | 1,906 | +0.9% | 16,800 | 194億4120万 | -5.46% | 9.01 | 0.66 |
02/26 | 1,883 | 1,909 | 1,883 | 1,889 | +0.53% | 16,400 | 192億6780万 | -6.99% | 8.93 | 0.65 |
02/23 | 1,868 | 1,889 | 1,863 | 1,879 | +0.59% | 16,300 | 191億6580万 | -8.21% | 8.88 | 0.65 |
02/22 | 1,877 | 1,882 | 1,851 | 1,868 | -0.11% | 11,700 | 190億5360万 | -9.5% | 8.83 | 0.64 |
02/21 | 1,893 | 1,906 | 1,860 | 1,870 | -0.95% | 20,000 | 190億7400万 | -10.14% | 8.84 | 0.64 |
02/20 | 1,879 | 1,891 | 1,839 | 1,888 | +0.43% | 23,500 | 192億5760万 | -10.1% | 8.92 | 0.65 |
02/19 | 1,822 | 1,881 | 1,822 | 1,880 | +4.44% | 27,200 | 191億7600万 | -11.2% | 8.88 | 0.65 |
02/16 | 1,810 | 1,822 | 1,789 | 1,800 | +1.69% | 24,300 | 183億6000万 | -15.73% | 8.51 | 0.62 |
02/15 | 1,750 | 1,789 | 1,734 | 1,770 | +1.78% | 21,700 | 180億5400万 | -18.06% | 8.36 | 0.61 |
02/14 | 1,801 | 1,826 | 1,739 | 1,739 | -3.34% | 36,400 | 177億3780万 | -20.45% | 8.22 | 0.6 |
02/13 | 1,975 | 1,975 | 1,795 | 1,799 | -6.01% | 83,900 | 183億4980万 | -18.67% | 8.5 | 0.62 |
02/09 | 1,891 | 1,915 | 1,865 | 1,914 | -2.89% | 32,500 | 195億2280万 | -14.36% | 9.05 | 0.66 |
02/08 | 1,988 | 2,011 | 1,955 | 1,971 | +0.97% | 22,000 | 201億420万 | -12.56% | 9.31 | 0.68 |
02/07 | 2,048 | 2,050 | 1,941 | 1,952 | -0.15% | 32,900 | 199億1040万 | -13.97% | 9.22 | 0.67 |
02/06 | 2,001 | 2,016 | 1,895 | 1,955 | -8.9% | 54,200 | 199億4100万 | -14.4% | 9.24 | 0.67 |
02/05 | 2,152 | 2,170 | 2,146 | 2,146 | -2.19% | 27,400 | 218億8920万 | -6.7% | 10.14 | 0.74 |
02/02 | 2,225 | 2,226 | 2,192 | 2,194 | -1.22% | 19,700 | 223億7880万 | -4.9% | 10.37 | 0.76 |
02/01 | 2,200 | 2,231 | 2,195 | 2,221 | +1.42% | 25,800 | 226億5420万 | -4.02% | 10.5 | 0.77 |
01/31 | 2,210 | 2,228 | 2,190 | 2,190 | -1.26% | 21,600 | 223億3800万 | -5.6% | 10.35 | 0.76 |
01/30 | 2,262 | 2,263 | 2,210 | 2,218 | -2.08% | 28,200 | 226億2360万 | -4.68% | 10.48 | 0.77 |
01/29 | 2,264 | 2,285 | 2,262 | 2,265 | +0.04% | 15,100 | 231億300万 | -2.87% | 10.7 | 0.78 |
01/26 | 2,260 | 2,288 | 2,260 | 2,264 | +0.49% | 14,100 | 230億9280万 | -3.04% | 10.7 | 0.78 |
01/25 | 2,284 | 2,285 | 2,253 | 2,253 | -1.44% | 20,700 | 229億8060万 | -3.64% | 10.65 | 0.78 |
01/24 | 2,302 | 2,324 | 2,286 | 2,286 | +0.13% | 13,800 | 233億1720万 | -2.39% | 10.8 | 0.79 |
01/23 | 2,291 | 2,315 | 2,283 | 2,283 | -0.31% | 14,600 | 232億8660万 | -2.64% | 10.79 | 0.79 |
01/22 | 2,283 | 2,291 | 2,272 | 2,290 | +0.22% | 20,500 | 233億5800万 | -2.35% | 10.82 | 0.79 |
01/19 | 2,284 | 2,302 | 2,284 | 2,285 | -0.22% | 11,300 | 233億700万 | -2.56% | 10.8 | 0.79 |
01/18 | 2,317 | 2,327 | 2,290 | 2,290 | -1.04% | 17,000 | 233億5800万 | -2.39% | 10.82 | 0.79 |
01/17 | 2,321 | 2,326 | 2,295 | 2,314 | -0.3% | 14,200 | 236億280万 | -1.32% | 10.94 | 0.8 |
01/16 | 2,323 | 2,348 | 2,307 | 2,321 | -0.21% | 13,900 | 236億7420万 | -0.9% | 10.97 | 0.8 |
01/15 | 2,352 | 2,361 | 2,326 | 2,326 | -1.57% | 18,800 | 237億2520万 | -0.56% | 10.99 | 0.8 |
01/12 | 2,381 | 2,397 | 2,363 | 2,363 | -1.5% | 11,300 | 241億260万 | +1.11% | 11.17 | 0.82 |
01/11 | 2,388 | 2,400 | 2,375 | 2,399 | -0.08% | 12,600 | 244億6980万 | +2.74% | 11.34 | 0.83 |
01/10 | 2,401 | 2,412 | 2,391 | 2,401 | +0.13% | 17,000 | 244億9020万 | +2.96% | 11.35 | 0.83 |
01/09 | 2,380 | 2,410 | 2,372 | 2,398 | +0.88% | 32,500 | 244億5960万 | +3.01% | 11.33 | 0.83 |
01/05 | 2,388 | 2,388 | 2,367 | 2,377 | -0.04% | 12,500 | 242億4540万 | +2.32% | 11.23 | 0.82 |
01/04 | 2,364 | 2,389 | 2,354 | 2,378 | +1.06% | 19,300 | 242億5560万 | +2.63% | 11.24 | 0.82 |
2017 |
12/29 | 2,332 | 2,362 | 2,329 | 2,353 | +0.73% | 13,700 | 240億60万 | +1.82% | 11.12 | 0.81 |
12/28 | 2,360 | 2,368 | 2,330 | 2,336 | -0.55% | 12,600 | 238億2720万 | +1.3% | 11.04 | 0.81 |
12/27 | 2,325 | 2,359 | 2,325 | 2,349 | +0.95% | 14,400 | 239億5980万 | +2.04% | 11.1 | 0.81 |
12/26 | 2,357 | 2,365 | 2,324 | 2,327 | -1.23% | 13,100 | 237億3540万 | +1.22% | 11 | 0.8 |
12/25 | 2,365 | 2,365 | 2,347 | 2,356 | -0.55% | 10,300 | 240億3120万 | +2.61% | 11.13 | 0.81 |
12/22 | 2,377 | 2,377 | 2,346 | 2,369 | -0.25% | 8,400 | 241億6380万 | +3.4% | 11.2 | 0.82 |
12/21 | 2,360 | 2,379 | 2,353 | 2,375 | +1.06% | 21,500 | 242億2500万 | +3.94% | 11.22 | 0.82 |
12/20 | 2,352 | 2,363 | 2,336 | 2,350 | +0.34% | 14,900 | 239億7000万 | +3.25% | 11.11 | 0.81 |
12/19 | 2,344 | 2,355 | 2,331 | 2,342 | +0.04% | 11,000 | 238億8840万 | +3.13% | 11.07 | 0.81 |
12/18 | 2,380 | 2,393 | 2,336 | 2,341 | -0.3% | 18,900 | 238億7820万 | +3.36% | 11.06 | 0.81 |
12/15 | 2,380 | 2,398 | 2,317 | 2,348 | -0.09% | 95,300 | 239億4960万 | +3.89% | 11.1 | 0.81 |
12/14 | 2,300 | 2,350 | 2,300 | 2,350 | +2.62% | 31,600 | 239億7000万 | +3.94% | 11.11 | 0.81 |
12/13 | 2,297 | 2,317 | 2,279 | 2,290 | -0.3% | 11,500 | 233億5800万 | +1.19% | 10.82 | 0.79 |
12/12 | 2,300 | 2,323 | 2,275 | 2,297 | -0.26% | 11,300 | 234億2940万 | +1.37% | 10.86 | 0.79 |
12/11 | 2,280 | 2,305 | 2,277 | 2,303 | +2.26% | 31,500 | 234億9060万 | +1.59% | 10.88 | 0.79 |
12/08 | 2,236 | 2,265 | 2,226 | 2,252 | -0.31% | 24,900 | 229億7040万 | -0.75% | 10.64 | 0.78 |
12/07 | 2,236 | 2,280 | 2,236 | 2,259 | +1.03% | 17,600 | 230億4180万 | -0.53% | 10.68 | 0.78 |
12/06 | 2,274 | 2,303 | 2,232 | 2,236 | -2.06% | 22,300 | 228億720万 | -1.63% | 10.57 | 0.77 |
12/05 | 2,292 | 2,300 | 2,257 | 2,283 | -1.13% | 9,600 | 232億8660万 | +0.35% | 10.79 | 0.79 |
12/04 | 2,311 | 2,331 | 2,302 | 2,309 | -0.09% | 15,200 | 235億5180万 | +1.41% | 10.91 | 0.8 |
12/01 | 2,301 | 2,312 | 2,271 | 2,311 | +0.52% | 17,800 | 235億7220万 | +1.49% | 10.92 | 0.8 |
11/30 | 2,291 | 2,308 | 2,260 | 2,299 | +0.26% | 27,200 | 234億4980万 | +0.97% | 10.86 | 0.79 |
11/29 | 2,246 | 2,309 | 2,233 | 2,293 | +3.71% | 52,600 | 233億8860万 | +0.7% | 10.84 | 0.79 |
11/28 | 2,222 | 2,236 | 2,202 | 2,211 | -0.72% | 19,900 | 225億5220万 | -2.98% | 10.45 | 0.76 |
11/27 | 2,230 | 2,247 | 2,221 | 2,227 | -0.89% | 16,400 | 227億1540万 | -2.41% | 10.52 | 0.77 |
11/24 | 2,201 | 2,249 | 2,199 | 2,247 | +0.72% | 16,300 | 229億1940万 | -1.71% | 10.62 | 0.78 |
11/22 | 2,260 | 2,260 | 2,228 | 2,231 | -1.28% | 16,700 | 227億5620万 | -2.49% | 10.54 | 0.77 |
11/21 | 2,260 | 2,260 | 2,241 | 2,260 | 0% | 12,500 | 230億5200万 | -1.44% | 10.68 | 0.78 |
11/20 | 2,238 | 2,267 | 2,227 | 2,260 | +1.03% | 21,700 | 230億5200万 | -1.65% | 10.68 | 0.78 |
11/17 | 2,222 | 2,244 | 2,222 | 2,237 | +1.59% | 30,300 | 228億1740万 | -2.82% | 10.57 | 0.77 |
11/16 | 2,152 | 2,204 | 2,152 | 2,202 | +1.38% | 17,900 | 224億6040万 | -4.47% | 10.41 | 0.76 |
11/15 | 2,199 | 2,199 | 2,157 | 2,172 | -1.41% | 60,900 | 221億5440万 | -5.89% | 10.26 | 0.75 |
11/14 | 2,210 | 2,229 | 2,200 | 2,203 | +0.27% | 19,900 | 224億7060万 | -4.71% | 10.41 | 0.76 |
11/13 | 2,249 | 2,249 | 2,187 | 2,197 | -1.35% | 48,500 | 224億940万 | -5.06% | 10.38 | 0.76 |
11/10 | 2,338 | 2,341 | 2,220 | 2,227 | -6.11% | 116,300 | 227億1540万 | -3.88% | 10.52 | 0.77 |
11/09 | 2,394 | 2,395 | 2,331 | 2,372 | -0.84% | 51,500 | 241億9440万 | +2.24% | 11.21 | 0.82 |
11/08 | 2,369 | 2,392 | 2,360 | 2,392 | +0.97% | 23,900 | 243億9840万 | +3.15% | 11.3 | 0.83 |
11/07 | 2,360 | 2,390 | 2,351 | 2,369 | +1.54% | 52,800 | 241億6380万 | +2.29% | 11.2 | 0.82 |
11/06 | 2,334 | 2,367 | 2,330 | 2,333 | -0.04% | 14,900 | 237億9660万 | +0.82% | 11.03 | 0.8 |
11/02 | 2,320 | 2,364 | 2,320 | 2,334 | +0.52% | 27,300 | 238億680万 | +0.86% | 11.03 | 0.81 |
11/01 | 2,305 | 2,322 | 2,283 | 2,322 | +1.35% | 27,600 | 236億8440万 | +0.48% | 10.97 | 0.8 |
10/31 | 2,291 | 2,305 | 2,280 | 2,291 | -0.39% | 26,300 | 233億6820万 | -0.69% | 10.83 | 0.79 |
10/30 | 2,306 | 2,319 | 2,277 | 2,300 | -1.29% | 62,800 | 234億6000万 | -0.13% | 10.87 | 0.79 |
10/27 | 2,316 | 2,332 | 2,312 | 2,330 | +0.6% | 13,100 | 237億6600万 | +1.35% | 11.01 | 0.8 |
10/26 | 2,305 | 2,330 | 2,305 | 2,316 | +0.92% | 16,200 | 236億2320万 | +1.05% | 10.94 | 0.8 |
10/25 | 2,316 | 2,323 | 2,290 | 2,295 | -0.78% | 19,500 | 234億900万 | +0.31% | 10.85 | 0.79 |
10/24 | 2,345 | 2,345 | 2,304 | 2,313 | -0.86% | 16,200 | 235億9260万 | +1.23% | 10.93 | 0.8 |
10/23 | 2,299 | 2,344 | 2,285 | 2,333 | +1.48% | 26,500 | 237億9660万 | +2.28% | 11.03 | 0.8 |
10/20 | 2,311 | 2,319 | 2,292 | 2,299 | -0.69% | 17,300 | 234億4980万 | +1.01% | 10.86 | 0.79 |
10/19 | 2,302 | 2,326 | 2,297 | 2,315 | +0.56% | 11,100 | 236億1300万 | +1.8% | 10.94 | 0.8 |
10/18 | 2,337 | 2,354 | 2,301 | 2,302 | -2.42% | 22,700 | 234億8040万 | +1.45% | 10.88 | 0.79 |
10/17 | 2,362 | 2,367 | 2,327 | 2,359 | -1.17% | 20,800 | 240億6180万 | +4.06% | 11.15 | 0.81 |
10/16 | 2,340 | 2,396 | 2,326 | 2,387 | +2.01% | 62,000 | 243億4740万 | +5.43% | 11.28 | 0.82 |
10/13 | 2,330 | 2,340 | 2,292 | 2,340 | +0.47% | 16,000 | 238億6800万 | +3.68% | 11.06 | 0.81 |
10/12 | 2,264 | 2,355 | 2,263 | 2,329 | +2.33% | 55,400 | 237億5580万 | +3.42% | 11.01 | 0.8 |
10/11 | 2,266 | 2,276 | 2,250 | 2,276 | +0.62% | 15,200 | 232億1520万 | +1.29% | 10.76 | 0.79 |