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 | 1,426 | 1,426 | 1,366 | 1,366 | 0% | 2,900 | 35億4217万 | -3.74% | - | 1.33 |
03/29 | 1,400 | 1,400 | 1,366 | 1,366 | +0.44% | 4,800 | 35億4217万 | -3.87% | - | 1.33 |
03/28 | 1,382 | 1,382 | 1,350 | 1,360 | -1.95% | 2,900 | 35億2661万 | -4.56% | - | 1.32 |
03/27 | 1,410 | 1,411 | 1,386 | 1,387 | +0.51% | 3,400 | 35億9662万 | -2.94% | - | 1.35 |
03/26 | 1,382 | 1,400 | 1,377 | 1,380 | -0.07% | 4,300 | 35億7847万 | -3.7% | - | 1.34 |
03/23 | 1,378 | 1,402 | 1,375 | 1,381 | -1.64% | 3,000 | 35億8107万 | -3.9% | - | 1.34 |
03/22 | 1,397 | 1,417 | 1,397 | 1,404 | +0.29% | 1,000 | 36億4071万 | -2.43% | - | 1.36 |
03/20 | 1,411 | 1,411 | 1,360 | 1,400 | -0.57% | 4,600 | 36億3034万 | -2.57% | - | 1.36 |
03/19 | 1,433 | 1,442 | 1,397 | 1,408 | -0.42% | 14,200 | 36億5108万 | -2.02% | - | 1.37 |
03/16 | 1,430 | 1,430 | 1,411 | 1,414 | -0.28% | 2,200 | 36億6664万 | -1.67% | - | 1.37 |
03/15 | 1,407 | 1,435 | 1,407 | 1,418 | +0.57% | 2,600 | 36億7701万 | -1.53% | - | 1.38 |
03/14 | 1,413 | 1,430 | 1,410 | 1,410 | -1.4% | 2,200 | 36億5627万 | -2.22% | - | 1.37 |
03/13 | 1,427 | 1,430 | 1,408 | 1,430 | -0.56% | 1,500 | 37億813万 | -0.76% | - | 1.39 |
03/12 | 1,400 | 1,440 | 1,400 | 1,438 | +2.86% | 2,300 | 37億2887万 | -0.62% | - | 1.4 |
03/09 | 1,399 | 1,418 | 1,387 | 1,398 | +1.3% | 3,500 | 36億2515万 | -3.79% | - | 1.36 |
03/08 | 1,400 | 1,400 | 1,372 | 1,380 | -0.22% | 2,700 | 35億7847万 | -5.74% | - | 1.34 |
03/07 | 1,428 | 1,429 | 1,383 | 1,383 | -3.96% | 2,900 | 35億8625万 | -5.92% | - | 1.34 |
03/06 | 1,415 | 1,466 | 1,415 | 1,440 | +1.27% | 3,700 | 37億3406万 | -2.51% | - | 1.4 |
03/05 | 1,433 | 1,439 | 1,350 | 1,422 | -2.47% | 12,200 | 36億8738万 | -3.92% | - | 1.38 |
03/02 | 1,456 | 1,458 | 1,405 | 1,458 | -1.22% | 4,000 | 37億8073万 | -1.82% | - | 1.42 |
03/01 | 1,508 | 1,510 | 1,466 | 1,476 | -1.73% | 4,600 | 38億2741万 | -0.74% | - | 1.43 |
02/28 | 1,485 | 1,510 | 1,470 | 1,502 | +0.4% | 2,500 | 38億9483万 | +0.94% | - | 1.46 |
02/27 | 1,481 | 1,501 | 1,463 | 1,496 | +1.01% | 4,900 | 38億7927万 | +0.74% | - | 1.45 |
02/26 | 1,510 | 1,510 | 1,461 | 1,481 | +0.61% | 2,200 | 38億4038万 | +0.07% | - | 1.44 |
02/23 | 1,430 | 1,497 | 1,430 | 1,472 | +3.08% | 3,500 | 38億1704万 | -0.2% | - | 1.43 |
02/22 | 1,469 | 1,469 | 1,425 | 1,428 | -2.53% | 1,100 | 37億294万 | -2.99% | - | 1.39 |
02/21 | 1,436 | 1,476 | 1,430 | 1,465 | +0.83% | 3,600 | 37億9889万 | -0.48% | - | 1.42 |
02/20 | 1,517 | 1,520 | 1,444 | 1,453 | -2.35% | 9,500 | 37億6777万 | -1.16% | - | 1.41 |
02/19 | 1,469 | 1,508 | 1,455 | 1,488 | +1.29% | 5,700 | 38億5853万 | +1.09% | - | 1.44 |
02/16 | 1,463 | 1,474 | 1,414 | 1,469 | +2.51% | 4,700 | 38億926万 | -0.14% | - | 1.43 |
02/15 | 1,388 | 1,455 | 1,388 | 1,433 | +4.37% | 2,900 | 37億1591万 | -2.45% | - | 1.39 |
02/14 | 1,410 | 1,419 | 1,370 | 1,373 | -0.51% | 8,200 | 35億6032万 | -6.22% | - | 1.33 |
02/13 | 1,476 | 1,497 | 1,380 | 1,380 | -4.63% | 7,500 | 35億7847万 | -5.54% | - | 1.34 |
02/09 | 1,350 | 1,447 | 1,350 | 1,447 | -0.96% | 15,500 | 37億5221万 | -0.82% | - | 1.41 |
02/08 | 1,476 | 1,519 | 1,424 | 1,461 | -0.88% | 14,900 | 37億8851万 | +0.41% | - | 1.42 |
02/07 | 1,528 | 1,544 | 1,472 | 1,474 | +6.5% | 15,300 | 38億2222万 | +1.8% | - | 1.43 |
02/06 | 1,416 | 1,500 | 1,330 | 1,384 | -12.02% | 48,000 | 35億8885万 | -3.96% | - | 1.34 |
02/05 | 1,500 | 1,590 | 1,476 | 1,573 | -1.56% | 26,400 | 40億7894万 | +9.46% | - | 1.53 |
02/02 | 1,676 | 1,685 | 1,598 | 1,598 | -4.02% | 22,000 | 41億4377万 | +12.14% | - | 1.55 |
02/01 | 1,539 | 1,665 | 1,539 | 1,665 | +8.26% | 50,200 | 43億1751万 | +17.83% | - | 1.62 |
01/31 | 1,535 | 1,564 | 1,513 | 1,538 | -0.39% | 9,600 | 39億8818万 | +9.86% | - | 1.49 |
01/30 | 1,525 | 1,546 | 1,470 | 1,544 | +1.05% | 26,500 | 40億374万 | +10.84% | - | 1.5 |
01/29 | 1,514 | 1,562 | 1,514 | 1,528 | +0.07% | 16,100 | 39億6225万 | +10.25% | - | 1.48 |
01/26 | 1,508 | 1,594 | 1,508 | 1,527 | +0.59% | 44,400 | 39億5966万 | +10.73% | - | 1.48 |
01/25 | 1,485 | 1,523 | 1,465 | 1,518 | +0.73% | 13,800 | 39億3632万 | +10.48% | - | 1.47 |
01/24 | 1,439 | 1,509 | 1,433 | 1,507 | +6.8% | 33,000 | 39億780万 | +9.76% | - | 1.46 |
01/23 | 1,428 | 1,428 | 1,401 | 1,411 | +1.73% | 7,700 | 36億5886万 | +2.39% | - | 1.37 |
01/22 | 1,355 | 1,387 | 1,352 | 1,387 | +2.66% | 10,900 | 35億9662万 | +0.36% | - | 1.35 |
01/19 | 1,411 | 1,427 | 1,340 | 1,351 | -3.91% | 22,400 | 35億327万 | -3.15% | - | 1.31 |
01/18 | 1,424 | 1,477 | 1,406 | 1,406 | -1.26% | 18,300 | 36億4589万 | +0.36% | - | 1.37 |
01/17 | 1,421 | 1,425 | 1,402 | 1,424 | +1.64% | 6,800 | 36億9257万 | +2.23% | - | 1.38 |
01/16 | 1,501 | 1,501 | 1,398 | 1,401 | -6.66% | 25,000 | 36億3293万 | +1.23% | - | 1.36 |
01/15 | 1,528 | 1,551 | 1,487 | 1,501 | +0.94% | 47,700 | 38億9224万 | +9.16% | - | 1.46 |
01/12 | 1,409 | 1,529 | 1,403 | 1,487 | +6.14% | 57,100 | 38億5593万 | +9.1% | - | 1.44 |
01/11 | 1,318 | 1,410 | 1,318 | 1,401 | +6.38% | 43,700 | 36億3293万 | +3.55% | - | 1.36 |
01/10 | 1,297 | 1,320 | 1,297 | 1,317 | +1.07% | 10,100 | 34億1511万 | -2.15% | - | 1.28 |
01/09 | 1,313 | 1,318 | 1,298 | 1,303 | -0.99% | 13,000 | 33億7880万 | -2.83% | - | 1.27 |
01/05 | 1,341 | 1,341 | 1,314 | 1,316 | -2.88% | 14,400 | 34億1251万 | -1.72% | - | 1.28 |
01/04 | 1,290 | 1,361 | 1,286 | 1,355 | +5.53% | 17,700 | 35億1365万 | +1.35% | - | 1.32 |
2017 |
12/29 | 1,278 | 1,292 | 1,270 | 1,284 | -0.54% | 7,100 | 33億2954万 | -3.68% | - | 1.25 |
12/28 | 1,300 | 1,326 | 1,291 | 1,291 | -0.31% | 17,600 | 33億4769万 | -3.15% | - | 1.25 |
12/27 | 1,270 | 1,310 | 1,270 | 1,295 | +1.81% | 13,500 | 33億5806万 | -2.92% | - | 1.26 |
12/26 | 1,285 | 1,300 | 1,271 | 1,272 | -1.32% | 20,700 | 32億9842万 | -4.72% | - | 1.24 |
12/25 | 1,350 | 1,353 | 1,281 | 1,289 | -4.31% | 50,400 | 33億4250万 | -3.37% | - | 1.25 |
12/22 | 1,345 | 1,360 | 1,333 | 1,347 | -1.03% | 16,500 | 34億9290万 | +1.05% | - | 1.31 |
12/21 | 1,342 | 1,374 | 1,322 | 1,361 | +0.07% | 30,200 | 35億2920万 | +2.64% | - | 1.32 |
12/20 | 1,370 | 1,390 | 1,360 | 1,360 | -0.44% | 28,900 | 35億2661万 | +3.03% | - | 1.32 |
12/19 | 1,407 | 1,441 | 1,350 | 1,366 | -2.36% | 57,600 | 35億4217万 | +4.12% | - | 1.33 |
12/18 | 1,525 | 1,525 | 1,390 | 1,399 | -7.1% | 70,400 | 36億2774万 | +7.45% | - | 1.36 |
12/15 | 1,594 | 1,611 | 1,492 | 1,506 | -7.09% | 72,600 | 39億520万 | +16.65% | - | 1.46 |
12/14 | 1,547 | 1,750 | 1,503 | 1,621 | +6.5% | 304,400 | 42億341万 | +27.14% | - | 1.57 |
12/13 | 1,600 | 1,616 | 1,482 | 1,522 | -10.99% | 289,500 | 39億4669万 | +21.18% | - | 1.48 |
12/12 | 1,902 | 1,902 | 1,580 | 1,710 | +13.85% | 901,300 | 44億3420万 | +38.01% | - | 1.66 |
12/11 | 1,502 | 1,502 | 1,502 | 1,502 | +24.96% | 6,900 | 38億9483万 | +23.62% | - | 1.46 |
12/08 | 1,183 | 1,213 | 1,183 | 1,202 | +1.61% | 2,400 | 31億1690万 | +0.25% | - | 1.17 |
12/07 | 1,175 | 1,218 | 1,172 | 1,183 | -1% | 3,100 | 30億6763万 | -1% | - | 1.15 |
12/06 | 1,200 | 1,214 | 1,170 | 1,195 | -0.25% | 4,800 | 30億9875万 | +0.25% | - | 1.16 |
12/05 | 1,208 | 1,208 | 1,181 | 1,198 | -3.23% | 3,700 | 31億653万 | +0.84% | - | 1.16 |
12/04 | 1,244 | 1,259 | 1,221 | 1,238 | +1.39% | 3,600 | 32億1025万 | +4.47% | - | 1.2 |
12/01 | 1,185 | 1,222 | 1,157 | 1,221 | +2.18% | 8,400 | 31億6617万 | +3.47% | - | 1.19 |
11/30 | 1,231 | 1,231 | 1,141 | 1,195 | -4.25% | 10,700 | 30億9875万 | +1.62% | - | 1.16 |
11/29 | 1,260 | 1,260 | 1,230 | 1,248 | -0.56% | 7,200 | 32億3618万 | +6.39% | - | 1.21 |
11/28 | 1,287 | 1,287 | 1,250 | 1,255 | -1.18% | 3,500 | 32億5434万 | +7.45% | - | 1.22 |
11/27 | 1,297 | 1,297 | 1,269 | 1,270 | +0.24% | 4,400 | 32億9323万 | +9.39% | - | 1.23 |
11/24 | 1,289 | 1,319 | 1,267 | 1,267 | -3.94% | 15,800 | 32億8545万 | +9.79% | - | 1.23 |
11/22 | 1,300 | 1,326 | 1,288 | 1,319 | +0.08% | 12,800 | 34億2029万 | +15% | - | 1.28 |
11/21 | 1,248 | 1,326 | 1,247 | 1,318 | +5.19% | 27,300 | 34億1770万 | +15.72% | - | 1.28 |
11/20 | 1,293 | 1,294 | 1,200 | 1,253 | -1.57% | 10,500 | 32億4915万 | +10.79% | - | 1.22 |
11/17 | 1,177 | 1,369 | 1,165 | 1,273 | +8.16% | 24,800 | 33億101万 | +13.06% | - | 1.24 |
11/16 | 1,144 | 1,185 | 1,144 | 1,177 | -1.09% | 4,000 | 30億5207万 | +5.18% | - | 1.14 |
11/15 | 1,165 | 1,200 | 1,151 | 1,190 | +2.59% | 8,300 | 30億8578万 | +6.63% | - | 1.16 |
11/14 | 1,151 | 1,160 | 1,140 | 1,160 | +2.2% | 4,300 | 30億799万 | +4.22% | - | 1.13 |
11/13 | 1,141 | 1,141 | 1,125 | 1,135 | +2.16% | 4,700 | 29億4316万 | +2.07% | - | 1.1 |
11/10 | 1,100 | 1,130 | 1,087 | 1,111 | 0% | 6,800 | 28億8093万 | 0% | - | 1.08 |
11/09 | 1,150 | 1,157 | 1,097 | 1,111 | -3.48% | 9,400 | 28億8093万 | -0.09% | - | 1.08 |
11/08 | 1,096 | 1,226 | 1,096 | 1,151 | +4.35% | 17,700 | 29億8465万 | +3.51% | - | 1.12 |
11/07 | 1,106 | 1,109 | 1,095 | 1,103 | -0.27% | 4,400 | 28億6018万 | -0.72% | - | 1.07 |
11/06 | 1,129 | 1,129 | 1,100 | 1,106 | +0.73% | 2,400 | 28億6796万 | -0.45% | - | 1.07 |
11/02 | 1,095 | 1,109 | 1,095 | 1,098 | +0.27% | 2,400 | 28億4722万 | -1.08% | - | 1.07 |
11/01 | 1,107 | 1,119 | 1,088 | 1,095 | -1.08% | 3,400 | 28億3944万 | -1.44% | - | 1.06 |