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 | 1,972 | 1,996 | 1,951 | 1,987 | +2.21% | 226,400 | 1284億2705万 | -0.7% | 15.39 | 1.38 |
03/29 | 1,910 | 1,960 | 1,903 | 1,944 | +3.96% | 193,000 | 1256億4780万 | -2.99% | 15.05 | 1.36 |
03/28 | 1,883 | 1,883 | 1,842 | 1,870 | -2.96% | 113,300 | 1208億6491万 | -6.97% | 14.48 | 1.3 |
03/27 | 1,850 | 1,929 | 1,850 | 1,927 | +6.05% | 153,100 | 1245億4903万 | -4.41% | 14.92 | 1.34 |
03/26 | 1,800 | 1,817 | 1,775 | 1,817 | 0% | 114,200 | 1174億3933万 | -10.09% | 14.07 | 1.27 |
03/23 | 1,860 | 1,860 | 1,808 | 1,817 | -4.87% | 115,200 | 1174億3933万 | -10.45% | 14.07 | 1.27 |
03/22 | 1,904 | 1,911 | 1,869 | 1,910 | +0.32% | 131,500 | 1234億5026万 | -6.14% | 14.79 | 1.33 |
03/20 | 1,898 | 1,913 | 1,889 | 1,904 | -0.99% | 156,300 | 1230億6246万 | -6.53% | 14.74 | 1.33 |
03/19 | 1,965 | 1,965 | 1,913 | 1,923 | -3.37% | 196,100 | 1242億9050万 | -5.78% | 14.89 | 1.34 |
03/16 | 2,029 | 2,029 | 1,990 | 1,990 | -1.78% | 142,200 | 1286億2095万 | -2.69% | 15.41 | 1.39 |
03/15 | 2,021 | 2,033 | 1,991 | 2,026 | +0.2% | 96,900 | 1309億4776万 | -1.12% | 15.69 | 1.41 |
03/14 | 2,034 | 2,034 | 2,014 | 2,022 | -1.75% | 106,600 | 1306億8923万 | -1.37% | 15.66 | 1.41 |
03/13 | 2,025 | 2,058 | 2,017 | 2,058 | +0.39% | 89,300 | 1330億1604万 | +0.34% | 15.93 | 1.43 |
03/12 | 2,060 | 2,069 | 2,029 | 2,050 | +0.15% | 92,300 | 1324億9897万 | -0.34% | 15.87 | 1.43 |
03/09 | 2,080 | 2,095 | 2,036 | 2,047 | -0.15% | 91,600 | 1323億507万 | -0.87% | 15.85 | 1.43 |
03/08 | 2,096 | 2,097 | 2,032 | 2,050 | -0.82% | 68,700 | 1324億9897万 | -1.2% | 15.87 | 1.43 |
03/07 | 2,071 | 2,098 | 2,053 | 2,067 | -0.39% | 126,600 | 1335億9774万 | -0.77% | 16 | 1.44 |
03/06 | 2,030 | 2,081 | 2,027 | 2,075 | +2.72% | 143,000 | 1341億1481万 | -0.77% | 16.07 | 1.45 |
03/05 | 2,011 | 2,028 | 2,001 | 2,020 | -0.39% | 111,400 | 1305億5996万 | -3.86% | 15.64 | 1.41 |
03/02 | 2,004 | 2,045 | 2,002 | 2,028 | -1.27% | 126,000 | 1310億7703万 | -4.02% | 15.7 | 1.41 |
03/01 | 2,075 | 2,080 | 2,043 | 2,054 | -2.05% | 104,400 | 1327億5750万 | -3.3% | 15.9 | 1.43 |
02/28 | 2,100 | 2,128 | 2,095 | 2,097 | -1.32% | 115,800 | 1355億3675万 | -1.73% | 16.24 | 1.46 |
02/27 | 2,121 | 2,145 | 2,101 | 2,125 | +0.19% | 117,900 | 1373億4649万 | -0.93% | 16.45 | 1.48 |
02/26 | 2,105 | 2,128 | 2,096 | 2,121 | +1.24% | 85,400 | 1370億8796万 | -1.44% | 16.42 | 1.48 |
02/23 | 2,069 | 2,100 | 2,065 | 2,095 | +0.96% | 41,800 | 1354億748万 | -2.92% | 16.22 | 1.46 |
02/22 | 2,044 | 2,081 | 2,043 | 2,075 | +0.05% | 88,500 | 1341億1481万 | -4.16% | 16.07 | 1.45 |
02/21 | 2,046 | 2,096 | 2,029 | 2,074 | +1.77% | 101,700 | 1340億5018万 | -4.6% | 16.06 | 1.45 |
02/20 | 2,048 | 2,048 | 2,013 | 2,038 | -0.54% | 62,300 | 1317億2337万 | -6.64% | 15.78 | 1.42 |
02/19 | 2,018 | 2,059 | 2,009 | 2,049 | +2.09% | 78,300 | 1324億3434万 | -6.52% | 15.87 | 1.43 |
02/16 | 1,988 | 2,033 | 1,975 | 2,007 | +2.09% | 134,800 | 1297億1972万 | -8.73% | 15.54 | 1.4 |
02/15 | 1,960 | 1,997 | 1,958 | 1,966 | -0.15% | 99,600 | 1270億6974万 | -11.04% | 15.22 | 1.37 |
02/14 | 1,998 | 2,005 | 1,959 | 1,969 | -1.55% | 189,800 | 1272億6364万 | -11.35% | 15.25 | 1.37 |
02/13 | 2,064 | 2,078 | 1,995 | 2,000 | -1.62% | 143,200 | 1292億6729万 | -10.43% | 15.49 | 1.39 |
02/09 | 2,001 | 2,049 | 2,001 | 2,033 | -2.63% | 163,000 | 1314億20万 | -9.36% | 15.74 | 1.42 |
02/08 | 2,051 | 2,108 | 2,019 | 2,088 | +1.8% | 280,100 | 1349億5505万 | -7.2% | 16.17 | 1.46 |
02/07 | 2,200 | 2,201 | 2,049 | 2,051 | +0.94% | 202,800 | 1325億6360万 | -9.05% | 15.88 | 1.43 |
02/06 | 2,006 | 2,068 | 1,980 | 2,032 | -7.89% | 262,100 | 1313億3556万 | -10.09% | 15.73 | 1.42 |
02/05 | 2,250 | 2,271 | 2,202 | 2,206 | -2.69% | 164,000 | 1425億8182万 | -2.73% | 17.08 | 1.54 |
02/02 | 2,254 | 2,275 | 2,243 | 2,267 | -0.92% | 83,400 | 1465億2447万 | +0.04% | 17.55 | 1.58 |
02/01 | 2,249 | 2,291 | 2,245 | 2,288 | +1.64% | 123,400 | 1478億8178万 | +1.06% | 17.72 | 1.59 |
01/31 | 2,249 | 2,293 | 2,244 | 2,251 | -0.66% | 136,400 | 1454億9033万 | -0.44% | 17.43 | 1.57 |
01/30 | 2,313 | 2,313 | 2,259 | 2,266 | -2.87% | 142,400 | 1464億5984万 | +0.27% | 17.55 | 1.58 |
01/29 | 2,322 | 2,350 | 2,308 | 2,333 | +0.73% | 66,400 | 1507億9029万 | +3.41% | 18.06 | 1.63 |
01/26 | 2,301 | 2,327 | 2,301 | 2,316 | +1% | 92,100 | 1496億9152万 | +3.07% | 17.93 | 1.61 |
01/25 | 2,300 | 2,302 | 2,277 | 2,293 | -1.08% | 104,200 | 1482億495万 | +2.37% | 17.75 | 1.6 |
01/24 | 2,354 | 2,362 | 2,305 | 2,318 | -1.61% | 163,200 | 1498億2079万 | +3.9% | 17.95 | 1.62 |
01/23 | 2,309 | 2,363 | 2,300 | 2,356 | +2.26% | 136,400 | 1522億7686万 | +6.08% | 18.24 | 1.64 |
01/22 | 2,290 | 2,304 | 2,274 | 2,304 | +0.79% | 87,700 | 1489億1592万 | +4.25% | 17.84 | 1.61 |
01/19 | 2,290 | 2,304 | 2,273 | 2,286 | +0.97% | 101,900 | 1477億5251万 | +3.96% | 17.7 | 1.59 |
01/18 | 2,330 | 2,333 | 2,262 | 2,264 | -1.18% | 139,100 | 1463億3057万 | +3.38% | 17.53 | 1.58 |
01/17 | 2,294 | 2,302 | 2,270 | 2,291 | -0.13% | 79,600 | 1480億7568万 | +4.95% | 17.74 | 1.6 |
01/16 | 2,271 | 2,307 | 2,257 | 2,294 | +1.15% | 116,600 | 1482億6958万 | +5.57% | 17.76 | 1.6 |
01/15 | 2,262 | 2,283 | 2,260 | 2,268 | +1.43% | 137,200 | 1465億8910万 | +4.81% | 17.56 | 1.58 |
01/12 | 2,248 | 2,263 | 2,232 | 2,236 | -1.15% | 72,300 | 1445億2083万 | +3.71% | 17.31 | 1.56 |
01/11 | 2,280 | 2,293 | 2,238 | 2,262 | 0% | 153,700 | 1462億130万 | +5.26% | 17.51 | 1.58 |
01/10 | 2,252 | 2,276 | 2,233 | 2,262 | +0.44% | 111,800 | 1462億130万 | +5.55% | 17.51 | 1.58 |
01/09 | 2,280 | 2,283 | 2,238 | 2,252 | +0.18% | 117,200 | 1455億5497万 | +5.38% | 17.44 | 1.57 |
01/05 | 2,235 | 2,252 | 2,228 | 2,248 | +1.08% | 97,400 | 1452億9643万 | +5.44% | 17.41 | 1.57 |
01/04 | 2,212 | 2,224 | 2,191 | 2,224 | +0.77% | 117,700 | 1437億4522万 | +4.61% | 17.22 | 1.55 |
2017 |
12/29 | 2,194 | 2,215 | 2,175 | 2,207 | +0.96% | 95,300 | 1426億4645万 | +4.05% | 17.09 | 1.54 |
12/28 | 2,208 | 2,220 | 2,185 | 2,186 | -1.18% | 84,000 | 1412億8915万 | +3.26% | 16.93 | 1.52 |
12/27 | 2,190 | 2,225 | 2,189 | 2,212 | +1.84% | 107,700 | 1429億6962万 | +4.59% | 17.13 | 1.54 |
12/26 | 2,204 | 2,227 | 2,169 | 2,172 | -1.41% | 125,200 | 1403億8427万 | +2.89% | 16.82 | 1.51 |
12/25 | 2,214 | 2,220 | 2,185 | 2,203 | -0.41% | 76,700 | 1423億8792万 | +4.51% | 17.06 | 1.54 |
12/22 | 2,224 | 2,224 | 2,207 | 2,212 | -0.54% | 62,000 | 1429億6962万 | +5.18% | 17.13 | 1.54 |
12/21 | 2,200 | 2,242 | 2,199 | 2,224 | +2.44% | 241,700 | 1437億4522万 | +5.96% | 17.22 | 1.55 |
12/20 | 2,130 | 2,177 | 2,121 | 2,171 | +2.16% | 179,300 | 1403億1964万 | +3.73% | 16.81 | 1.51 |
12/19 | 2,130 | 2,135 | 2,118 | 2,125 | +0.24% | 94,800 | 1373億4649万 | +1.67% | 16.45 | 1.48 |
12/18 | 2,095 | 2,138 | 2,095 | 2,120 | +2.17% | 194,200 | 1370億2332万 | +1.34% | 16.41 | 1.48 |
12/15 | 2,077 | 2,093 | 2,056 | 2,075 | -0.34% | 115,600 | 1341億1481万 | -0.86% | 16.07 | 1.45 |
12/14 | 2,078 | 2,097 | 2,060 | 2,082 | +0.97% | 126,600 | 1345億6725万 | -0.34% | 16.12 | 1.45 |
12/13 | 2,045 | 2,071 | 2,035 | 2,062 | +1.23% | 153,800 | 1332億7457万 | -1.01% | 15.97 | 1.44 |
12/12 | 2,047 | 2,067 | 2,029 | 2,037 | -1.5% | 125,000 | 1316億5873万 | -1.97% | 15.77 | 1.42 |
12/11 | 2,085 | 2,093 | 2,044 | 2,068 | -0.82% | 113,700 | 1336億6237万 | -0.34% | 16.01 | 1.44 |
12/08 | 2,021 | 2,085 | 2,021 | 2,085 | +1.86% | 157,700 | 1347億6115万 | +0.68% | 16.14 | 1.45 |
12/07 | 2,040 | 2,069 | 2,039 | 2,047 | -0.29% | 133,700 | 1323億507万 | -0.92% | 15.85 | 1.43 |
12/06 | 2,046 | 2,068 | 2,040 | 2,053 | -0.58% | 122,900 | 1326億9287万 | -0.48% | 15.9 | 1.43 |
12/05 | 2,074 | 2,075 | 2,049 | 2,065 | -0.43% | 113,700 | 1334億6847万 | +0.24% | 15.99 | 1.44 |
12/04 | 2,109 | 2,120 | 2,072 | 2,074 | -1.85% | 122,100 | 1340億5018万 | +0.83% | 16.06 | 1.45 |
12/01 | 2,092 | 2,122 | 2,081 | 2,113 | +0.48% | 161,600 | 1365億7089万 | +2.92% | 16.36 | 1.47 |
11/30 | 2,138 | 2,138 | 2,074 | 2,103 | -1.45% | 153,300 | 1359億2455万 | +2.69% | 16.28 | 1.47 |
11/29 | 2,099 | 2,144 | 2,091 | 2,134 | +1.52% | 163,200 | 1379億2820万 | +4.45% | 16.52 | 1.49 |
11/28 | 2,090 | 2,104 | 2,071 | 2,102 | +0.57% | 143,400 | 1358億5992万 | +3.19% | 16.28 | 1.47 |
11/27 | 2,108 | 2,131 | 2,084 | 2,090 | -0.9% | 124,500 | 1350億8432万 | +2.96% | 16.18 | 1.46 |
11/24 | 2,087 | 2,117 | 2,087 | 2,109 | -0.85% | 92,800 | 1363億1235万 | +4.2% | 16.33 | 1.47 |
11/22 | 2,127 | 2,145 | 2,118 | 2,127 | -0.05% | 84,100 | 1374億7576万 | +5.35% | 16.47 | 1.48 |
11/21 | 2,114 | 2,141 | 2,107 | 2,128 | +1.67% | 121,800 | 1375億4039万 | +5.77% | 16.48 | 1.48 |
11/20 | 2,069 | 2,098 | 2,048 | 2,093 | +0.82% | 130,500 | 1352億7822万 | +4.34% | 16.21 | 1.46 |
11/17 | 2,084 | 2,092 | 2,067 | 2,076 | -1.14% | 232,900 | 1341億7944万 | +3.7% | 16.07 | 1.45 |
11/16 | 2,053 | 2,106 | 2,052 | 2,100 | +1.16% | 200,000 | 1357億3065万 | +5.11% | 16.26 | 1.46 |
11/15 | 2,114 | 2,153 | 2,075 | 2,076 | -1.8% | 224,300 | 1341億7944万 | +4.16% | 16.07 | 1.45 |
11/14 | 2,152 | 2,173 | 2,107 | 2,114 | -2.31% | 317,800 | 1366億3552万 | +6.23% | 16.37 | 1.47 |
11/13 | 2,155 | 2,208 | 2,136 | 2,164 | +0.32% | 354,700 | 1398億6720万 | +9.02% | 16.76 | 1.51 |
11/10 | 2,000 | 2,170 | 2,000 | 2,157 | +9.77% | 898,600 | 1394億1477万 | +9.05% | 16.7 | 1.5 |
11/09 | 1,962 | 2,000 | 1,944 | 1,965 | +1.71% | 373,200 | 1270億511万 | -0.41% | 15.21 | 1.37 |
11/08 | 1,918 | 1,934 | 1,902 | 1,932 | +0.31% | 236,400 | 1248億7220万 | -2.28% | 14.96 | 1.35 |
11/07 | 1,959 | 1,962 | 1,918 | 1,926 | -2.68% | 242,100 | 1244億8440万 | -2.83% | 14.91 | 1.34 |
11/06 | 1,977 | 1,994 | 1,974 | 1,979 | +0.61% | 147,800 | 1279億998万 | -0.45% | 15.32 | 1.38 |
11/02 | 1,963 | 1,973 | 1,949 | 1,967 | +0.25% | 151,400 | 1271億3438万 | -1.21% | 15.23 | 1.37 |
11/01 | 1,965 | 1,969 | 1,954 | 1,962 | -0.15% | 179,200 | 1268億1121万 | -1.56% | 15.19 | 1.37 |