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 |
---|
2024 | 4/1, 株式分割 1→2 |
2018 | 10/1, 株式併合 5→1 |
2018 |
03/30 | 2,353 | 2,355 | 2,315 | 2,348 | +1.08% | 260,800 | 2328億2729万 | +2.11% | 14.65 | 1.31 |
03/29 | 2,348 | 2,358 | 2,300 | 2,323 | +0.43% | 226,000 | 2303億4777万 | +1.07% | 14.5 | 1.3 |
03/28 | 2,305 | 2,318 | 2,283 | 2,313 | -0.43% | 218,000 | 2293億5596万 | +0.76% | 14.44 | 1.29 |
03/27 | 2,278 | 2,330 | 2,278 | 2,323 | +3.57% | 290,400 | 2303億4777万 | +1.33% | 14.5 | 1.3 |
03/26 | 2,215 | 2,243 | 2,198 | 2,243 | +0.45% | 332,000 | 2224億1329万 | -2.03% | 14 | 1.25 |
03/23 | 2,265 | 2,285 | 2,228 | 2,233 | -4.59% | 386,000 | 2214億2148万 | -2.43% | 13.94 | 1.25 |
03/22 | 2,328 | 2,358 | 2,313 | 2,340 | +0.65% | 262,000 | 2320億8344万 | +2.36% | 14.61 | 1.31 |
03/20 | 2,310 | 2,328 | 2,300 | 2,325 | +0.11% | 245,200 | 2305億9572万 | +2.02% | 14.51 | 1.3 |
03/19 | 2,358 | 2,370 | 2,313 | 2,323 | -2.62% | 323,600 | 2303億4777万 | +2.31% | 14.5 | 1.3 |
03/16 | 2,400 | 2,420 | 2,383 | 2,385 | -0.31% | 348,400 | 2365億4658万 | +5.39% | 14.89 | 1.33 |
03/15 | 2,373 | 2,405 | 2,355 | 2,393 | +0.31% | 251,200 | 2372億9044万 | +6.1% | 14.94 | 1.34 |
03/14 | 2,330 | 2,403 | 2,328 | 2,385 | +1.6% | 492,800 | 2365億4658万 | +6.19% | 14.89 | 1.33 |
03/13 | 2,328 | 2,348 | 2,305 | 2,348 | +1.51% | 330,800 | 2328億2729万 | +4.94% | 14.65 | 1.31 |
03/12 | 2,288 | 2,335 | 2,280 | 2,313 | +3.24% | 428,400 | 2293億5596万 | +3.47% | 14.44 | 1.29 |
03/09 | 2,223 | 2,283 | 2,220 | 2,240 | 0% | 512,400 | 2221億6534万 | +0.09% | 13.98 | 1.25 |
03/08 | 2,215 | 2,248 | 2,188 | 2,240 | +2.75% | 498,800 | 2221億6534万 | -0.18% | 13.98 | 1.25 |
03/07 | 2,178 | 2,205 | 2,163 | 2,180 | 0% | 396,400 | 2162億1448万 | -3.02% | 13.61 | 1.22 |
03/06 | 2,190 | 2,228 | 2,175 | 2,180 | +1.28% | 281,200 | 2162億1448万 | -3.37% | 13.61 | 1.22 |
03/05 | 2,183 | 2,188 | 2,148 | 2,153 | -2.27% | 374,800 | 2134億8701万 | -5.01% | 13.44 | 1.2 |
03/02 | 2,228 | 2,248 | 2,200 | 2,203 | -4.34% | 503,200 | 2184億4605万 | -3.23% | 13.75 | 1.23 |
03/01 | 2,315 | 2,328 | 2,283 | 2,303 | -2.13% | 373,600 | 2283億6415万 | +0.81% | 14.37 | 1.29 |
02/28 | 2,360 | 2,415 | 2,353 | 2,353 | -1.67% | 342,800 | 2333億2320万 | +2.73% | 14.69 | 1.31 |
02/27 | 2,353 | 2,425 | 2,353 | 2,393 | +2.35% | 486,400 | 2372億9044万 | +4.25% | 14.94 | 1.34 |
02/26 | 2,338 | 2,365 | 2,308 | 2,338 | +1.08% | 409,200 | 2318億3548万 | +1.81% | 14.59 | 1.31 |
02/23 | 2,308 | 2,320 | 2,298 | 2,313 | 0% | 320,400 | 2293億5596万 | +0.54% | 14.44 | 1.29 |
02/22 | 2,290 | 2,333 | 2,263 | 2,313 | +2.66% | 677,600 | 2293億5596万 | +0.33% | 14.44 | 1.29 |
02/21 | 2,218 | 2,280 | 2,208 | 2,253 | +0.9% | 369,600 | 2234億510万 | -2.53% | 14.06 | 1.26 |
02/20 | 2,253 | 2,260 | 2,208 | 2,233 | -1.22% | 308,000 | 2214億2148万 | -3.77% | 13.94 | 1.25 |
02/19 | 2,223 | 2,260 | 2,208 | 2,260 | +2.15% | 242,000 | 2241億4896万 | -2.96% | 14.11 | 1.26 |
02/16 | 2,195 | 2,230 | 2,180 | 2,213 | +1.49% | 386,000 | 2194億3786万 | -5.29% | 13.81 | 1.24 |
02/15 | 2,173 | 2,195 | 2,158 | 2,180 | +1.04% | 378,800 | 2162億1448万 | -7.08% | 13.61 | 1.22 |
02/14 | 2,135 | 2,183 | 2,135 | 2,158 | +2.01% | 713,600 | 2139億8291万 | -8.5% | 13.47 | 1.21 |
02/13 | 2,183 | 2,215 | 2,090 | 2,115 | -1.4% | 933,600 | 2097億6772万 | -10.8% | 13.2 | 1.18 |
02/09 | 2,100 | 2,150 | 2,083 | 2,145 | -1.72% | 529,600 | 2127億4315万 | -10.1% | 13.39 | 1.2 |
02/08 | 2,163 | 2,200 | 2,163 | 2,183 | +1.28% | 383,600 | 2164億6243万 | -8.99% | 13.62 | 1.22 |
02/07 | 2,230 | 2,253 | 2,155 | 2,155 | 0% | 455,200 | 2137億3496万 | -10.43% | 13.45 | 1.2 |
02/06 | 2,213 | 2,218 | 2,100 | 2,155 | -6.51% | 503,200 | 2137億3496万 | -10.77% | 13.45 | 1.2 |
02/05 | 2,358 | 2,360 | 2,303 | 2,305 | -3.56% | 346,400 | 2286億1210万 | -4.95% | 14.39 | 1.29 |
02/02 | 2,398 | 2,410 | 2,380 | 2,390 | -0.42% | 256,800 | 2370億4248万 | -1.52% | 14.92 | 1.34 |
02/01 | 2,375 | 2,403 | 2,348 | 2,400 | +2.67% | 347,600 | 2380億3429万 | -1.11% | 14.98 | 1.34 |
01/31 | 2,335 | 2,380 | 2,335 | 2,338 | -1.16% | 357,600 | 2318億3548万 | -3.65% | 14.59 | 1.31 |
01/30 | 2,415 | 2,425 | 2,350 | 2,365 | -2.67% | 526,800 | 2345億6296万 | -2.63% | 14.76 | 1.32 |
01/29 | 2,423 | 2,440 | 2,403 | 2,430 | +1.25% | 358,400 | 2410億972万 | -0.04% | 15.17 | 1.36 |
01/26 | 2,433 | 2,440 | 2,395 | 2,400 | -0.83% | 374,800 | 2380億3429万 | -1.23% | 14.98 | 1.34 |
01/25 | 2,420 | 2,458 | 2,413 | 2,420 | -1.53% | 374,000 | 2400億1791万 | -0.41% | 15.11 | 1.35 |
01/24 | 2,475 | 2,495 | 2,448 | 2,458 | 0% | 436,000 | 2437億3720万 | +1.34% | 15.34 | 1.37 |
01/23 | 2,450 | 2,463 | 2,423 | 2,458 | +0.92% | 296,000 | 2437億3720万 | +1.55% | 15.34 | 1.37 |
01/22 | 2,435 | 2,440 | 2,415 | 2,435 | +0.31% | 255,600 | 2415億563万 | +0.87% | 15.2 | 1.36 |
01/19 | 2,423 | 2,433 | 2,410 | 2,428 | 0% | 289,200 | 2407億6177万 | +0.6% | 15.15 | 1.36 |
01/18 | 2,488 | 2,495 | 2,425 | 2,428 | -2.22% | 476,000 | 2407億6177万 | +0.64% | 15.15 | 1.36 |
01/17 | 2,443 | 2,495 | 2,438 | 2,483 | +0.2% | 518,400 | 2462億1672万 | +3.01% | 15.5 | 1.39 |
01/16 | 2,445 | 2,485 | 2,438 | 2,478 | +1.23% | 306,000 | 2457億2082万 | +3.1% | 15.47 | 1.38 |
01/15 | 2,460 | 2,465 | 2,443 | 2,448 | +0.1% | 338,800 | 2427億4539万 | +2.19% | 15.28 | 1.37 |
01/12 | 2,450 | 2,455 | 2,433 | 2,445 | -0.2% | 302,400 | 2424億9744万 | +2.3% | 15.26 | 1.37 |
01/11 | 2,445 | 2,450 | 2,420 | 2,450 | -1.11% | 439,600 | 2429億9334万 | +2.64% | 15.29 | 1.37 |
01/10 | 2,488 | 2,488 | 2,463 | 2,478 | -0.6% | 261,600 | 2457億2082万 | +4.01% | 15.47 | 1.38 |
01/09 | 2,460 | 2,500 | 2,458 | 2,493 | +0.3% | 558,400 | 2472億853万 | +4.99% | 15.56 | 1.39 |
01/05 | 2,473 | 2,488 | 2,458 | 2,485 | +1.22% | 305,200 | 2464億6467万 | +4.94% | 15.51 | 1.39 |
01/04 | 2,413 | 2,455 | 2,413 | 2,455 | +3.59% | 269,600 | 2434億8925万 | +3.85% | 15.33 | 1.37 |
2017 |
12/29 | 2,363 | 2,395 | 2,363 | 2,370 | -0.52% | 189,200 | 2350億5886万 | +0.34% | 14.79 | 1.32 |
12/28 | 2,380 | 2,403 | 2,375 | 2,383 | -0.63% | 197,600 | 2362億9863万 | +0.91% | 14.87 | 1.33 |
12/27 | 2,388 | 2,400 | 2,373 | 2,398 | +1.05% | 219,600 | 2377億8634万 | +1.55% | 14.97 | 1.34 |
12/26 | 2,395 | 2,395 | 2,360 | 2,373 | -0.73% | 154,000 | 2353億682万 | +0.49% | 14.81 | 1.33 |
12/25 | 2,385 | 2,393 | 2,355 | 2,390 | +0.84% | 201,200 | 2370億4248万 | +1.27% | 14.92 | 1.34 |
12/22 | 2,403 | 2,403 | 2,348 | 2,370 | -1.86% | 387,200 | 2350億5886万 | +0.42% | 14.79 | 1.32 |
12/21 | 2,400 | 2,420 | 2,383 | 2,415 | +0.1% | 246,800 | 2395億2201万 | +2.29% | 15.08 | 1.35 |
12/20 | 2,385 | 2,428 | 2,385 | 2,413 | +0.73% | 281,200 | 2392億7406万 | +2.27% | 15.06 | 1.35 |
12/19 | 2,405 | 2,425 | 2,390 | 2,395 | -0.31% | 364,400 | 2375億3839万 | +1.44% | 14.95 | 1.34 |
12/18 | 2,348 | 2,408 | 2,345 | 2,403 | +4.34% | 432,400 | 2382億8225万 | +1.89% | 15 | 1.34 |
12/15 | 2,328 | 2,330 | 2,298 | 2,303 | -0.86% | 296,800 | 2283億6415万 | -2.4% | 14.37 | 1.29 |
12/14 | 2,328 | 2,343 | 2,318 | 2,323 | -0.11% | 211,600 | 2303億4777万 | -1.71% | 14.5 | 1.3 |
12/13 | 2,390 | 2,400 | 2,318 | 2,325 | -3.43% | 344,400 | 2305億9572万 | -1.61% | 14.51 | 1.3 |
12/12 | 2,405 | 2,428 | 2,395 | 2,408 | +0.31% | 372,800 | 2387億7815万 | +1.88% | 15.03 | 1.35 |
12/11 | 2,360 | 2,400 | 2,358 | 2,400 | +1.59% | 388,000 | 2380億3429万 | +1.69% | 14.98 | 1.34 |
12/08 | 2,350 | 2,405 | 2,335 | 2,363 | +1.94% | 692,000 | 2343億1501万 | +0.19% | 14.75 | 1.32 |
12/07 | 2,273 | 2,325 | 2,273 | 2,318 | +2.21% | 272,000 | 2298億5186万 | -1.68% | 14.47 | 1.29 |
12/06 | 2,325 | 2,335 | 2,268 | 2,268 | -3.2% | 277,200 | 2248億9282万 | -3.8% | 14.16 | 1.27 |
12/05 | 2,318 | 2,353 | 2,305 | 2,343 | -0.53% | 316,000 | 2323億3139万 | -0.66% | 14.62 | 1.31 |
12/04 | 2,358 | 2,400 | 2,345 | 2,355 | +1.51% | 680,800 | 2335億7115万 | -0.08% | 14.7 | 1.32 |
12/01 | 2,320 | 2,340 | 2,293 | 2,320 | +1.31% | 235,600 | 2300億9982万 | -1.44% | 14.48 | 1.3 |
11/30 | 2,325 | 2,330 | 2,275 | 2,290 | -1.93% | 553,600 | 2271億2439万 | -2.59% | 14.3 | 1.28 |
11/29 | 2,375 | 2,375 | 2,328 | 2,335 | -1.99% | 347,200 | 2315億8753万 | -0.64% | 14.58 | 1.3 |
11/28 | 2,413 | 2,418 | 2,373 | 2,383 | -0.73% | 445,600 | 2362億9863万 | +1.51% | 14.87 | 1.33 |
11/27 | 2,388 | 2,408 | 2,353 | 2,400 | +2.02% | 548,400 | 2380億3429万 | +2.61% | 14.98 | 1.34 |
11/24 | 2,390 | 2,395 | 2,350 | 2,353 | -1.36% | 290,000 | 2333億2320万 | +0.92% | 14.69 | 1.31 |
11/22 | 2,425 | 2,443 | 2,383 | 2,385 | -0.21% | 452,000 | 2365億4658万 | +2.62% | 14.89 | 1.33 |
11/21 | 2,400 | 2,418 | 2,390 | 2,390 | +1.16% | 328,400 | 2370億4248万 | +3.15% | 14.92 | 1.34 |
11/20 | 2,373 | 2,393 | 2,363 | 2,363 | -0.94% | 335,600 | 2343億1501万 | +2.36% | 14.75 | 1.32 |
11/17 | 2,430 | 2,455 | 2,380 | 2,385 | -0.31% | 671,200 | 2365億4658万 | +3.65% | 14.89 | 1.33 |
11/16 | 2,345 | 2,428 | 2,340 | 2,393 | +1.06% | 581,200 | 2372億9044万 | +4.34% | 14.94 | 1.34 |
11/15 | 2,435 | 2,455 | 2,365 | 2,368 | -3.37% | 848,000 | 2348億1091万 | +3.52% | 14.78 | 1.32 |
11/14 | 2,435 | 2,468 | 2,423 | 2,450 | +4.59% | 1,271,600 | 2429億9334万 | +7.36% | 15.29 | 1.37 |
11/13 | 2,448 | 2,475 | 2,305 | 2,343 | -2.7% | 1,505,200 | 2323億3139万 | +3.33% | 14.62 | 1.31 |
11/10 | 2,338 | 2,410 | 2,335 | 2,408 | 0% | 582,800 | 2387億7815万 | +6.72% | 15.03 | 1.35 |
11/09 | 2,470 | 2,495 | 2,378 | 2,408 | +3.77% | 1,331,200 | 2387億7815万 | +7.38% | 15.03 | 1.35 |
11/08 | 2,318 | 2,325 | 2,308 | 2,320 | -0.75% | 539,200 | 2300億9982万 | +4.13% | 14.48 | 1.3 |
11/07 | 2,305 | 2,345 | 2,303 | 2,338 | 0% | 324,400 | 2318億3548万 | +5.44% | 14.59 | 1.31 |
11/06 | 2,325 | 2,348 | 2,325 | 2,338 | -0.43% | 292,000 | 2318億3548万 | +5.91% | 14.59 | 1.31 |
11/02 | 2,345 | 2,355 | 2,328 | 2,348 | +0.43% | 320,800 | 2328億2729万 | +6.9% | 14.65 | 1.31 |
11/01 | 2,335 | 2,360 | 2,323 | 2,338 | +1.74% | 541,200 | 2318億3548万 | +7.08% | 14.59 | 1.31 |