株価チャート
2017/11/30~2018/04/26
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 |
04/26 | 1,876 | 1,921 | 1,851 | 1,906 | +1.93% | 15,200 | 49億8152万 | +2.36% | - | 3.73 |
04/25 | 1,873 | 1,880 | 1,827 | 1,870 | +0.48% | 11,100 | 48億8743万 | +0.32% | - | 3.66 |
04/24 | 1,922 | 1,934 | 1,857 | 1,861 | -3.07% | 22,500 | 48億6390万 | -0.32% | - | 3.64 |
04/23 | 1,845 | 1,933 | 1,840 | 1,920 | +4.92% | 24,200 | 50億1811万 | +2.67% | - | 3.76 |
04/20 | 1,787 | 1,876 | 1,787 | 1,830 | +2.41% | 26,400 | 46億9138万 | -2.35% | - | 3.51 |
04/19 | 1,775 | 1,787 | 1,761 | 1,787 | +0.39% | 6,000 | 45億8115万 | -5.1% | - | 3.43 |
04/18 | 1,742 | 1,782 | 1,742 | 1,780 | +2.3% | 10,400 | 45億6320万 | -5.97% | - | 3.42 |
04/17 | 1,776 | 1,819 | 1,716 | 1,740 | -2.52% | 20,400 | 44億6066万 | -8.61% | - | 3.34 |
04/16 | 1,850 | 1,857 | 1,763 | 1,785 | -3.51% | 19,100 | 45億7602万 | -6.84% | - | 3.43 |
04/13 | 1,783 | 1,850 | 1,770 | 1,850 | +3.76% | 26,900 | 47億4266万 | -4.05% | - | 3.55 |
04/12 | 1,806 | 1,898 | 1,780 | 1,783 | -1.6% | 73,100 | 45億7089万 | -7.9% | - | 3.42 |
04/11 | 1,820 | 1,826 | 1,801 | 1,812 | 0% | 14,300 | 46億4524万 | -6.84% | - | 3.48 |
04/10 | 1,830 | 1,837 | 1,802 | 1,812 | -1.68% | 22,700 | 46億4524万 | -7.31% | - | 3.48 |
04/09 | 1,841 | 1,858 | 1,820 | 1,843 | -3.41% | 29,400 | 47億2471万 | -6.26% | - | 3.54 |
04/06 | 1,886 | 1,950 | 1,835 | 1,908 | +0.69% | 33,400 | 48億9134万 | -3.59% | - | 3.66 |
04/05 | 1,890 | 1,928 | 1,877 | 1,895 | +0.32% | 10,100 | 48億5802万 | -4.73% | - | 3.64 |
04/04 | 1,907 | 1,907 | 1,882 | 1,889 | -1.05% | 7,300 | 48億4264万 | -5.69% | - | 3.63 |
04/03 | 1,914 | 1,915 | 1,874 | 1,909 | +0.79% | 6,800 | 48億9391万 | -5.45% | - | 3.66 |
04/02 | 1,930 | 1,930 | 1,894 | 1,894 | -2.72% | 12,600 | 48億5545万 | -6.97% | - | 3.64 |
03/30 | 1,950 | 1,963 | 1,928 | 1,947 | +0.05% | 11,200 | 49億9132万 | -5.12% | - | 3.74 |
03/29 | 1,895 | 1,946 | 1,885 | 1,946 | +2.96% | 11,600 | 49億8876万 | -5.81% | - | 3.74 |
03/28 | 1,916 | 1,978 | 1,878 | 1,890 | -1.82% | 28,600 | 48億4520万 | -9.22% | - | 3.63 |
03/27 | 1,958 | 1,990 | 1,914 | 1,925 | +1.05% | 34,500 | 49億3493万 | -8.33% | - | 3.69 |
03/26 | 1,851 | 1,932 | 1,801 | 1,905 | +1.98% | 26,500 | 48億8365万 | -9.97% | - | 3.66 |
03/23 | 1,920 | 1,929 | 1,863 | 1,868 | -4.35% | 43,200 | 47億8880万 | -12.46% | - | 3.59 |
03/22 | 1,983 | 2,005 | 1,948 | 1,953 | +0.31% | 18,300 | 50億378万 | -9.08% | - | 3.75 |
03/20 | 1,937 | 1,985 | 1,889 | 1,947 | +0.52% | 40,600 | 49億8840万 | -9.69% | - | 3.73 |
03/19 | 2,030 | 2,030 | 1,931 | 1,937 | -3.73% | 37,400 | 49億6278万 | -10.57% | - | 3.72 |
03/16 | 2,061 | 2,061 | 2,011 | 2,012 | -2.33% | 28,000 | 51億5494万 | -7.71% | - | 3.86 |
03/15 | 2,037 | 2,060 | 2,018 | 2,060 | +1.13% | 28,900 | 52億7792万 | -6.11% | - | 3.95 |
03/14 | 2,052 | 2,058 | 2,023 | 2,037 | -0.78% | 35,800 | 52億1899万 | -7.41% | - | 3.91 |
03/13 | 2,030 | 2,077 | 2,022 | 2,053 | +1.13% | 29,900 | 52億5999万 | -6.89% | - | 3.94 |
03/12 | 2,100 | 2,117 | 2,022 | 2,030 | -2.78% | 18,300 | 52億106万 | -8.64% | - | 3.89 |
03/09 | 2,100 | 2,105 | 2,048 | 2,088 | +1.85% | 18,400 | 53億4966万 | -6.95% | - | 4.01 |
03/08 | 2,032 | 2,072 | 2,026 | 2,050 | +1.54% | 25,200 | 52億5230万 | -9.49% | - | 3.93 |
03/07 | 2,066 | 2,066 | 2,002 | 2,019 | -2.27% | 31,300 | 51億7287万 | -11.64% | - | 3.87 |
03/06 | 2,115 | 2,125 | 2,050 | 2,066 | -0.91% | 25,100 | 52億9329万 | -10.49% | - | 3.96 |
03/05 | 2,151 | 2,152 | 2,080 | 2,085 | -3.7% | 26,500 | 53億4197万 | -10.52% | - | 4 |
03/02 | 2,141 | 2,180 | 2,128 | 2,165 | 0% | 17,300 | 55億4694万 | -7.99% | - | 4.15 |
03/01 | 2,202 | 2,230 | 2,148 | 2,165 | -3.31% | 32,100 | 55億4694万 | -8.73% | - | 4.15 |
02/28 | 2,278 | 2,297 | 2,222 | 2,239 | -1.71% | 23,300 | 57億3654万 | -6.28% | - | 4.29 |
02/27 | 2,311 | 2,329 | 2,278 | 2,278 | -2.44% | 10,000 | 58億3646万 | -5.16% | - | 4.37 |
02/26 | 2,321 | 2,338 | 2,305 | 2,335 | +1.26% | 6,300 | 59億8250万 | -3.15% | - | 4.48 |
02/23 | 2,292 | 2,318 | 2,276 | 2,306 | +0.48% | 7,500 | 59億820万 | -4.43% | - | 4.42 |
02/22 | 2,330 | 2,330 | 2,275 | 2,295 | -1.96% | 6,800 | 58億8001万 | -5.09% | - | 4.4 |
02/21 | 2,315 | 2,354 | 2,311 | 2,341 | -0.43% | 13,700 | 59億9787万 | -3.46% | - | 4.49 |
02/20 | 2,312 | 2,351 | 2,280 | 2,351 | +1.42% | 13,700 | 60億2349万 | -3.41% | - | 4.51 |
02/19 | 2,310 | 2,344 | 2,294 | 2,318 | -1.4% | 21,000 | 59億3894万 | -5.23% | - | 4.45 |
02/16 | 2,237 | 2,375 | 2,236 | 2,351 | +6.24% | 21,200 | 60億2349万 | -4.43% | - | 4.51 |
02/15 | 2,182 | 2,230 | 2,124 | 2,213 | +3.07% | 13,700 | 56億6992万 | -10.44% | - | 4.25 |
02/14 | 2,222 | 2,222 | 2,080 | 2,147 | -2.67% | 30,000 | 55億82万 | -13.67% | - | 4.12 |
02/13 | 2,338 | 2,338 | 2,201 | 2,206 | -3.58% | 16,300 | 56億5199万 | -11.9% | - | 4.23 |
02/09 | 2,203 | 2,312 | 2,203 | 2,288 | -2.76% | 25,800 | 58億6208万 | -9.1% | - | 4.39 |
02/08 | 2,220 | 2,378 | 2,212 | 2,353 | +6.23% | 27,200 | 60億2862万 | -6.89% | - | 4.51 |
02/07 | 2,290 | 2,348 | 2,215 | 2,215 | +2.12% | 38,300 | 56億7505万 | -12.52% | - | 4.25 |
02/06 | 2,277 | 2,350 | 2,148 | 2,169 | -12.43% | 110,700 | 55億5719万 | -14.67% | - | 4.16 |
02/05 | 2,558 | 2,558 | 2,433 | 2,477 | -4.18% | 28,200 | 63億4632万 | -3.09% | - | 4.75 |
02/02 | 2,584 | 2,611 | 2,500 | 2,585 | -0.92% | 32,100 | 66億2302万 | +1.33% | - | 4.96 |
02/01 | 2,531 | 2,626 | 2,513 | 2,609 | +2.68% | 21,500 | 66億8451万 | +2.64% | - | 5 |
01/31 | 2,564 | 2,597 | 2,541 | 2,541 | -2.16% | 16,600 | 65億1029万 | +0.2% | - | 4.87 |
01/30 | 2,614 | 2,627 | 2,566 | 2,597 | -0.99% | 17,800 | 66億5377万 | +2.57% | - | 4.98 |
01/29 | 2,650 | 2,651 | 2,596 | 2,623 | -1.17% | 22,000 | 67億2038万 | +3.84% | - | 5.03 |
01/26 | 2,660 | 2,695 | 2,627 | 2,654 | +0.8% | 33,200 | 67億9981万 | +5.23% | - | 5.09 |
01/25 | 2,641 | 2,641 | 2,563 | 2,633 | +1.46% | 24,000 | 67億4600万 | +4.69% | - | 5.05 |
01/24 | 2,566 | 2,660 | 2,563 | 2,595 | +1.37% | 32,300 | 66億4864万 | +2.53% | - | 4.98 |
01/23 | 2,533 | 2,577 | 2,486 | 2,560 | +1.91% | 26,400 | 65億5897万 | +0.39% | - | 4.91 |
01/22 | 2,381 | 2,534 | 2,381 | 2,512 | +5.24% | 26,100 | 64億3599万 | -2.26% | - | 4.82 |
01/19 | 2,421 | 2,433 | 2,378 | 2,387 | -1.4% | 45,000 | 61億1573万 | -7.87% | - | 4.58 |
01/18 | 2,495 | 2,505 | 2,411 | 2,421 | -2.38% | 56,300 | 62億284万 | -7.52% | - | 4.64 |
01/17 | 2,541 | 2,599 | 2,453 | 2,480 | -2.9% | 79,800 | 63億5400万 | -6.13% | - | 4.76 |
01/16 | 2,765 | 2,792 | 2,519 | 2,554 | -4.17% | 101,300 | 65億4360万 | -4.09% | - | 4.9 |
01/15 | 2,680 | 2,696 | 2,593 | 2,665 | -0.45% | 38,600 | 68億2799万 | -0.63% | - | 5.11 |
01/12 | 2,630 | 2,696 | 2,628 | 2,677 | +2.37% | 20,700 | 68億5874万 | -0.78% | - | 5.14 |
01/11 | 2,623 | 2,635 | 2,582 | 2,615 | -0.19% | 20,800 | 66億9989万 | -3.75% | - | 5.02 |
01/10 | 2,573 | 2,623 | 2,547 | 2,620 | +1.83% | 25,200 | 67億1270万 | -4.45% | - | 5.03 |
01/09 | 2,524 | 2,573 | 2,510 | 2,573 | +1.94% | 17,000 | 65億9228万 | -6.91% | - | 4.94 |
01/05 | 2,549 | 2,549 | 2,480 | 2,524 | -0.43% | 17,800 | 64億6674万 | -9.57% | - | 4.84 |
01/04 | 2,473 | 2,535 | 2,473 | 2,535 | +2.71% | 19,700 | 64億9492万 | -10.07% | - | 4.86 |
2017 |
12/29 | 2,473 | 2,505 | 2,454 | 2,468 | -0.68% | 13,600 | 63億2326万 | -13.4% | - | 4.73 |
12/28 | 2,515 | 2,518 | 2,473 | 2,485 | -1.47% | 20,300 | 63億6681万 | -13.81% | - | 4.77 |
12/27 | 2,341 | 2,539 | 2,341 | 2,522 | +7.32% | 56,600 | 64億6161万 | -13.51% | - | 4.84 |
12/26 | 2,350 | 2,378 | 2,334 | 2,350 | -0.04% | 49,200 | 60億2093万 | -20.23% | - | 4.51 |
12/25 | 2,414 | 2,434 | 2,328 | 2,351 | -3.92% | 96,400 | 60億2349万 | -21.19% | - | 4.51 |
12/22 | 2,448 | 2,500 | 2,414 | 2,447 | -0.24% | 58,200 | 62億6945万 | -18.95% | - | 4.69 |
12/21 | 2,500 | 2,500 | 2,448 | 2,453 | +0.12% | 35,600 | 62億7673万 | -19.49% | - | 4.65 |
12/20 | 2,529 | 2,529 | 2,448 | 2,450 | -2.43% | 54,300 | 62億6906万 | -20.3% | - | 4.65 |
12/19 | 2,501 | 2,549 | 2,499 | 2,511 | +0.76% | 63,300 | 64億2514万 | -19.16% | - | 4.76 |
12/18 | 2,655 | 2,658 | 2,472 | 2,492 | -17.62% | 256,100 | 63億7652万 | -20.51% | - | 4.73 |
12/15 | 3,065 | 3,080 | 3,005 | 3,025 | -1.31% | 27,700 | 77億4037万 | -4.54% | - | 5.74 |
12/14 | 3,075 | 3,110 | 3,045 | 3,065 | +0.16% | 25,900 | 78億4272万 | -3.59% | - | 5.81 |
12/13 | 3,040 | 3,130 | 3,025 | 3,060 | +0.82% | 36,400 | 78億2992万 | -4.11% | - | 5.8 |
12/12 | 3,055 | 3,115 | 3,020 | 3,035 | -0.98% | 27,100 | 77億6595万 | -5.22% | - | 5.76 |
12/11 | 3,020 | 3,135 | 3,020 | 3,065 | +1.16% | 21,600 | 78億4272万 | -4.64% | - | 5.81 |
12/08 | 3,010 | 3,060 | 3,010 | 3,030 | +0.83% | 23,000 | 77億5316万 | -6.02% | - | 5.75 |
12/07 | 3,030 | 3,080 | 3,005 | 3,005 | -0.99% | 27,200 | 76億8919万 | -7.22% | - | 5.7 |
12/06 | 3,095 | 3,125 | 3,020 | 3,035 | -0.82% | 31,200 | 77億6595万 | -6.82% | - | 5.76 |
12/05 | 3,140 | 3,155 | 3,060 | 3,060 | -3.01% | 39,100 | 78億2992万 | -6.51% | - | 5.8 |
12/04 | 3,205 | 3,225 | 3,155 | 3,155 | -2.17% | 19,000 | 80億7301万 | -3.96% | - | 5.98 |
12/01 | 3,190 | 3,225 | 3,170 | 3,225 | +1.1% | 13,500 | 82億5213万 | -2.01% | - | 6.12 |
11/30 | 3,200 | 3,220 | 3,175 | 3,190 | -1.09% | 15,200 | 81億7309万 | -3.19% | - | 5.52 |