株価チャート
2017/10/26~2018/03/30
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 | 1,639 | 1,679 | 1,635 | 1,663 | +1.96% | 6,800 | 81億2209万 | -19.23% | 34.13 | 1.15 |
03/29 | 1,657 | 1,699 | 1,630 | 1,631 | -5.67% | 14,900 | 79億6580万 | -22% | 33.47 | 1.12 |
03/28 | 1,620 | 1,737 | 1,551 | 1,729 | +3.53% | 12,600 | 84億4443万 | -18.86% | 35.49 | 1.19 |
03/27 | 1,614 | 1,670 | 1,597 | 1,670 | +3.66% | 7,500 | 81億5628万 | -22.97% | 34.27 | 1.15 |
03/26 | 1,620 | 1,620 | 1,555 | 1,611 | -5.24% | 15,000 | 78億6812万 | -27.2% | 33.06 | 1.11 |
03/23 | 1,617 | 1,700 | 1,605 | 1,700 | -4.33% | 22,000 | 83億280万 | -24.38% | 34.89 | 1.17 |
03/22 | 1,703 | 1,799 | 1,694 | 1,777 | -0.34% | 27,600 | 86億7886万 | -21.37% | 36.47 | 1.22 |
03/20 | 1,909 | 1,910 | 1,750 | 1,783 | -4.75% | 27,400 | 87億817万 | -21.56% | 36.59 | 1.23 |
03/19 | 2,000 | 2,048 | 1,851 | 1,872 | -4.68% | 22,800 | 91億4284万 | -18.61% | 38.42 | 1.29 |
03/16 | 2,010 | 2,010 | 1,920 | 1,964 | -1.8% | 17,800 | 95億9217万 | -16.21% | 40.31 | 1.35 |
03/15 | 2,064 | 2,085 | 1,941 | 2,000 | -4.76% | 20,800 | 97億6800万 | -16.28% | 41.05 | 1.38 |
03/14 | 2,118 | 2,128 | 2,100 | 2,100 | -1.22% | 6,000 | 102億5640万 | -13.72% | 43.1 | 1.45 |
03/13 | 2,128 | 2,129 | 2,080 | 2,126 | -1.02% | 14,000 | 103億8338万 | -13.4% | 43.63 | 1.46 |
03/12 | 2,119 | 2,198 | 2,106 | 2,148 | +0.19% | 8,600 | 104億9083万 | -13.91% | 44.08 | 1.48 |
03/09 | 2,147 | 2,153 | 2,118 | 2,144 | -1.61% | 16,500 | 104億7129万 | -15.59% | 44 | 1.48 |
03/08 | 2,168 | 2,228 | 2,105 | 2,179 | -1.76% | 25,800 | 106億4223万 | -15.84% | 44.72 | 1.5 |
03/07 | 2,207 | 2,236 | 2,166 | 2,218 | -3.1% | 13,700 | 108億3271万 | -15.21% | 45.52 | 1.53 |
03/06 | 2,399 | 2,399 | 2,254 | 2,289 | +4% | 17,000 | 111億7947万 | -12.7% | 46.98 | 1.58 |
03/05 | 2,448 | 2,448 | 2,132 | 2,201 | -9.72% | 29,900 | 107億4968万 | -17.04% | 45.17 | 1.52 |
03/02 | 2,307 | 2,445 | 2,280 | 2,438 | +1.5% | 21,400 | 119億719万 | -10.24% | 50.04 | 1.68 |
03/01 | 2,426 | 2,445 | 2,360 | 2,402 | -2.99% | 20,900 | 117億3136万 | -12.4% | 49.3 | 1.65 |
02/28 | 2,504 | 2,504 | 2,417 | 2,476 | -3.96% | 37,600 | 120億9278万 | -9.96% | 50.82 | 1.71 |
02/27 | 2,424 | 2,675 | 2,360 | 2,578 | +10.36% | 178,800 | 125億9095万 | -5.74% | 52.91 | 1.78 |
02/26 | 2,456 | 2,478 | 2,335 | 2,336 | -4.61% | 25,500 | 114億902万 | -13.48% | 47.94 | 1.61 |
02/23 | 2,402 | 2,635 | 2,330 | 2,449 | -0.12% | 43,300 | 119億6091万 | -8% | 50.26 | 1.69 |
02/22 | 2,522 | 2,624 | 2,445 | 2,452 | -6.63% | 47,100 | 119億7556万 | -6.02% | 50.32 | 1.69 |
02/21 | 2,550 | 2,649 | 2,511 | 2,626 | -0.91% | 49,600 | 128億2538万 | +3.06% | 53.9 | 1.81 |
02/20 | 2,803 | 2,850 | 2,610 | 2,650 | -5.39% | 102,800 | 129億4260万 | +7.07% | 54.39 | 1.83 |
02/19 | 2,950 | 3,000 | 2,780 | 2,801 | +12.04% | 256,300 | 136億8008万 | +16.66% | 57.49 | 1.93 |
02/16 | 2,040 | 2,500 | 2,030 | 2,500 | +25% | 119,700 | 122億1000万 | +7.76% | 51.31 | 1.72 |
02/15 | 2,110 | 2,176 | 2,000 | 2,000 | -4.31% | 48,300 | 97億6800万 | -11.11% | 41.05 | 1.38 |
02/14 | 2,513 | 2,513 | 1,991 | 2,090 | -15.14% | 85,400 | 102億756万 | -4.96% | 42.89 | 1.44 |
02/13 | 2,811 | 2,875 | 2,463 | 2,463 | -16.82% | 75,100 | 120億2929万 | +14.83% | 50.55 | 1.7 |
02/09 | 2,760 | 3,300 | 2,760 | 2,961 | -4.48% | 83,300 | 144億6152万 | +42.7% | 60.77 | 2.04 |
02/08 | 3,545 | 3,550 | 3,010 | 3,100 | -0.8% | 122,200 | 151億4040万 | +56.17% | 63.62 | 2.14 |
02/07 | 3,000 | 3,125 | 2,949 | 3,125 | +19.05% | 79,500 | 152億6250万 | +65.43% | 64.14 | 2.15 |
02/06 | 2,880 | 2,971 | 2,500 | 2,625 | -15.87% | 72,700 | 128億2050万 | +46.48% | 53.87 | 1.81 |
02/05 | 3,065 | 3,370 | 2,830 | 3,120 | -4.73% | 112,900 | 152億3808万 | +82.03% | 64.03 | 2.15 |
02/02 | 3,895 | 3,895 | 3,020 | 3,275 | -2.67% | 392,900 | 159億9510万 | +102.79% | 67.21 | 2.26 |
02/01 | 3,225 | 3,365 | 3,155 | 3,365 | +17.45% | 203,000 | 164億3466万 | +122.7% | 69.06 | 2.32 |
01/31 | 2,165 | 2,865 | 2,160 | 2,865 | +21.14% | 647,500 | 139億9266万 | +104.21% | 58.8 | 1.97 |
01/30 | 2,365 | 2,365 | 2,365 | 2,365 | -22.84% | 10,600 | 115億5066万 | +79.98% | 48.54 | 1.63 |
01/29 | 3,065 | 3,065 | 3,065 | 3,065 | -18.59% | 32,800 | 149億6946万 | +146.18% | 62.91 | 2.11 |
01/26 | 3,450 | 3,800 | 3,120 | 3,765 | +21.45% | 419,800 | 183億8826万 | +227.68% | 77.27 | 2.59 |
01/25 | 3,070 | 3,100 | 2,801 | 3,100 | +19.23% | 150,100 | 151億4040万 | +202.44% | 63.62 | 2.14 |
01/24 | 2,600 | 2,600 | 2,600 | 2,600 | +23.81% | 10,700 | 126億9840万 | +180.47% | 53.36 | 1.79 |
01/23 | 1,770 | 2,100 | 1,751 | 2,100 | +23.53% | 339,900 | 102億5640万 | +147.06% | 43.1 | 1.45 |
01/22 | 1,700 | 1,700 | 1,700 | 1,700 | +21.43% | 39,400 | 83億280万 | +114.65% | 34.89 | 1.17 |
01/19 | 1,400 | 1,400 | 1,350 | 1,400 | +27.27% | 73,200 | 68億3760万 | +86.42% | 28.73 | 0.96 |
01/18 | 1,100 | 1,100 | 1,100 | 1,100 | +15.79% | 16,200 | 53億7240万 | +52.57% | 22.58 | 0.76 |
01/17 | 835 | 950 | 835 | 950 | +18.75% | 9,900 | 46億3980万 | +35.14% | 19.5 | 0.65 |
01/16 | 780 | 800 | 779 | 800 | +2.17% | 3,200 | 39億720万 | +15.77% | 16.42 | 0.55 |
01/15 | 781 | 783 | 770 | 783 | 0% | 1,900 | 38億2417万 | +14.31% | 16.07 | 0.54 |
01/12 | 783 | 785 | 783 | 783 | +4.96% | 1,200 | 38億2417万 | +15.32% | 16.07 | 0.54 |
01/11 | 767 | 789 | 746 | 746 | +1.22% | 2,600 | 36億4346万 | +10.68% | 15.31 | 0.51 |
01/10 | 735 | 745 | 735 | 737 | +0.82% | 600 | 35億9950万 | +10% | 15.13 | 0.51 |
01/09 | 721 | 731 | 721 | 731 | +2.24% | 700 | 35億7020万 | +9.76% | 15 | 0.5 |
01/05 | 705 | 725 | 705 | 715 | +1.56% | 3,500 | 34億9206万 | +7.84% | 14.67 | 0.49 |
01/04 | 711 | 713 | 700 | 704 | +0.72% | 900 | 34億3833万 | +6.67% | 14.45 | 0.48 |
2017 |
12/29 | 700 | 700 | 690 | 699 | -0.14% | 400 | 34億1391万 | +6.23% | 14.35 | 0.48 |
12/28 | 700 | 700 | 700 | 700 | +4.32% | 1,300 | 34億1880万 | +6.71% | 14.37 | 0.48 |
12/27 | 670 | 671 | 670 | 671 | +0.6% | 1,800 | 32億7716万 | +2.6% | 13.77 | 0.46 |
12/26 | 660 | 667 | 656 | 667 | +1.06% | 1,800 | 32億5762万 | +1.99% | 13.69 | 0.46 |
12/21 | 659 | 660 | 659 | 660 | 0% | 2,700 | 32億2344万 | +0.92% | 13.55 | 0.45 |
12/20 | 650 | 660 | 650 | 660 | +1.85% | 2,300 | 32億2344万 | +0.76% | 13.55 | 0.45 |
12/19 | 650 | 650 | 648 | 648 | -0.31% | 1,100 | 31億6483万 | -1.07% | 13.3 | 0.45 |
12/18 | 655 | 663 | 650 | 650 | 0% | 1,400 | 31億7460万 | -0.91% | 13.34 | 0.45 |
12/15 | 664 | 664 | 647 | 650 | -1.66% | 2,100 | 31億7460万 | -0.91% | 13.34 | 0.45 |
12/14 | 662 | 675 | 655 | 661 | +1.38% | 5,300 | 32億2832万 | +0.61% | 13.57 | 0.46 |
12/13 | 708 | 738 | 641 | 652 | -3.41% | 8,400 | 31億8436万 | -0.76% | 13.38 | 0.45 |
12/12 | 673 | 675 | 668 | 675 | +1.05% | 2,000 | 32億9670万 | +2.74% | 13.85 | 0.46 |
12/11 | 660 | 668 | 660 | 668 | +1.21% | 1,600 | 32億6251万 | +1.83% | 13.71 | 0.46 |
12/08 | 657 | 660 | 657 | 660 | +0.61% | 600 | 32億2344万 | +0.76% | 13.55 | 0.45 |
12/07 | 659 | 659 | 656 | 656 | +0.77% | 500 | 32億390万 | +0.15% | 13.46 | 0.45 |
12/06 | 656 | 665 | 651 | 651 | +0.31% | 4,400 | 31億7948万 | -0.61% | 13.36 | 0.45 |
12/05 | 649 | 649 | 649 | 649 | +0.46% | 100 | 31億6971万 | -0.92% | 13.32 | 0.45 |
12/01 | 646 | 646 | 646 | 646 | 0% | 300 | 31億5506万 | -1.22% | 13.26 | 0.45 |
11/30 | 646 | 646 | 646 | 646 | 0% | 200 | 31億5506万 | -1.22% | 13.26 | 0.45 |
11/29 | 647 | 647 | 646 | 646 | +0.94% | 600 | 31億5506万 | -1.07% | 13.26 | 0.45 |
11/28 | 650 | 650 | 640 | 640 | -1.54% | 500 | 31億2576万 | -1.84% | 13.14 | 0.44 |
11/27 | 650 | 650 | 643 | 650 | 0% | 1,200 | 31億7460万 | -0.31% | 13.34 | 0.45 |
11/24 | 646 | 650 | 646 | 650 | +0.62% | 200 | 31億7460万 | -0.15% | 13.34 | 0.45 |
11/22 | 646 | 646 | 645 | 646 | 0% | 1,300 | 31億5506万 | -0.62% | 13.26 | 0.45 |
11/21 | 651 | 651 | 630 | 646 | -0.92% | 5,700 | 31億5506万 | -0.62% | 13.26 | 0.45 |
11/20 | 656 | 656 | 652 | 652 | -0.46% | 500 | 31億8436万 | +0.46% | 13.38 | 0.45 |
11/16 | 655 | 655 | 655 | 655 | 0% | 100 | 31億9902万 | +1.08% | 13.44 | 0.45 |
11/15 | 679 | 679 | 654 | 655 | -3.53% | 1,400 | 31億9902万 | +1.24% | 13.44 | 0.45 |
11/14 | 679 | 679 | 679 | 679 | 0% | 100 | 33億1623万 | +5.11% | 13.94 | 0.47 |
11/13 | 679 | 679 | 679 | 679 | +2.11% | 600 | 33億1623万 | +5.6% | 13.94 | 0.47 |
11/10 | 665 | 665 | 664 | 665 | 0% | 400 | 32億4786万 | +3.74% | 13.65 | 0.46 |
11/09 | 666 | 666 | 665 | 665 | +0.76% | 400 | 32億4786万 | +4.07% | 13.65 | 0.46 |
11/08 | 669 | 669 | 660 | 660 | -1.35% | 1,000 | 32億2344万 | +3.61% | 13.55 | 0.45 |
11/07 | 668 | 669 | 668 | 669 | +1.36% | 400 | 32億6739万 | +5.19% | 13.73 | 0.46 |
11/06 | 659 | 660 | 659 | 660 | +0.46% | 700 | 32億2344万 | +4.1% | 13.55 | 0.45 |
11/02 | 656 | 657 | 656 | 657 | +0.15% | 300 | 32億878万 | +3.96% | 13.48 | 0.45 |
11/01 | 660 | 660 | 656 | 656 | +1.23% | 500 | 32億390万 | +4.13% | 13.46 | 0.45 |
10/31 | 648 | 648 | 648 | 648 | 0% | 200 | 31億6483万 | +3.18% | 13.3 | 0.45 |
10/30 | 659 | 659 | 648 | 648 | -1.67% | 900 | 31億6483万 | +3.18% | 13.3 | 0.45 |
10/27 | 645 | 660 | 645 | 659 | +2.97% | 600 | 32億1855万 | +5.1% | 13.53 | 0.45 |
10/26 | 635 | 640 | 635 | 640 | +0.95% | 800 | 31億2576万 | +2.24% | 13.14 | 0.44 |