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 | 1,898 | 1,898 | 1,874 | 1,886 | +1.07% | 30,800 | 389億5042万 | -4.12% | 12.03 | 0.69 |
03/29 | 1,897 | 1,899 | 1,840 | 1,866 | -0.69% | 22,400 | 385億3737万 | -5.18% | 11.9 | 0.68 |
03/28 | 1,865 | 1,882 | 1,836 | 1,879 | -0.32% | 21,000 | 388億585万 | -4.62% | 11.98 | 0.69 |
03/27 | 1,831 | 1,886 | 1,831 | 1,885 | +3.69% | 51,300 | 389億2977万 | -4.41% | 12.02 | 0.69 |
03/26 | 1,801 | 1,820 | 1,785 | 1,818 | -0.22% | 46,900 | 375億4606万 | -7.9% | 11.59 | 0.67 |
03/23 | 1,851 | 1,862 | 1,817 | 1,822 | -2.93% | 61,600 | 376億2867万 | -7.84% | 11.62 | 0.67 |
03/22 | 1,901 | 1,904 | 1,859 | 1,877 | -1.47% | 58,100 | 387億6455万 | -5.11% | 11.97 | 0.69 |
03/20 | 1,889 | 1,913 | 1,885 | 1,905 | +0.37% | 41,000 | 393億4282万 | -3.74% | 12.15 | 0.7 |
03/19 | 1,915 | 1,938 | 1,895 | 1,898 | -0.89% | 54,000 | 391億9825万 | -4.09% | 12.1 | 0.7 |
03/16 | 2,002 | 2,003 | 1,907 | 1,915 | -5.1% | 116,300 | 395億4934万 | -3.23% | 12.21 | 0.7 |
03/15 | 2,068 | 2,068 | 1,997 | 2,018 | -2.13% | 44,500 | 416億7654万 | +1.92% | 12.87 | 0.74 |
03/14 | 2,065 | 2,088 | 2,054 | 2,062 | -0.87% | 46,700 | 425億8524万 | +4.3% | 13.15 | 0.76 |
03/13 | 2,092 | 2,092 | 2,062 | 2,080 | -0.81% | 35,100 | 429億5699万 | +5.48% | 13.26 | 0.76 |
03/12 | 2,101 | 2,103 | 2,076 | 2,097 | +0.82% | 35,000 | 433億808万 | +6.28% | 13.37 | 0.77 |
03/09 | 2,072 | 2,120 | 2,058 | 2,080 | +3.95% | 81,000 | 429億5699万 | +5.05% | 13.26 | 0.76 |
03/08 | 2,046 | 2,053 | 1,997 | 2,001 | -1.43% | 47,100 | 413億2545万 | +0.7% | 12.76 | 0.73 |
03/07 | 2,033 | 2,046 | 1,999 | 2,030 | -0.15% | 56,200 | 419億2437万 | +1.65% | 12.95 | 0.74 |
03/06 | 1,994 | 2,068 | 1,994 | 2,033 | +2.83% | 100,000 | 419億8632万 | +1.4% | 12.96 | 0.75 |
03/05 | 2,000 | 2,005 | 1,964 | 1,977 | -0.9% | 125,100 | 408億2979万 | -1.89% | 12.61 | 0.72 |
03/02 | 1,999 | 2,012 | 1,988 | 1,995 | -0.84% | 110,500 | 412億153万 | -1.48% | 12.72 | 0.73 |
03/01 | 2,010 | 2,020 | 1,998 | 2,012 | -0.89% | 58,900 | 415億5262万 | -1.03% | 12.83 | 0.74 |
02/28 | 2,021 | 2,047 | 2,021 | 2,030 | +1% | 48,600 | 419億2437万 | -0.59% | 12.95 | 0.74 |
02/27 | 2,025 | 2,025 | 1,991 | 2,010 | +0.2% | 39,800 | 415億1132万 | -1.9% | 12.82 | 0.74 |
02/26 | 2,005 | 2,033 | 1,980 | 2,006 | +1.26% | 85,300 | 414億2871万 | -2.53% | 12.79 | 0.74 |
02/23 | 1,937 | 1,998 | 1,937 | 1,981 | +3.28% | 66,600 | 409億1240万 | -4.11% | 12.63 | 0.73 |
02/22 | 1,930 | 1,933 | 1,892 | 1,918 | -0.78% | 97,300 | 396億1130万 | -7.57% | 12.23 | 0.7 |
02/21 | 1,917 | 1,953 | 1,917 | 1,933 | +0.89% | 114,100 | 399億2108万 | -7.42% | 12.33 | 0.71 |
02/20 | 1,928 | 1,928 | 1,902 | 1,916 | -0.78% | 31,900 | 395億6999万 | -8.81% | 12.22 | 0.7 |
02/19 | 1,900 | 1,933 | 1,888 | 1,931 | +2.22% | 79,700 | 398億7978万 | -8.7% | 12.31 | 0.71 |
02/16 | 1,870 | 1,910 | 1,867 | 1,889 | +1.23% | 65,400 | 390億1238万 | -11.23% | 12.05 | 0.69 |
02/15 | 1,894 | 1,901 | 1,865 | 1,866 | -1.48% | 68,200 | 385億3737万 | -12.97% | 11.9 | 0.68 |
02/14 | 1,896 | 1,911 | 1,877 | 1,894 | +0.05% | 98,500 | 391億1564万 | -12.36% | 12.08 | 0.69 |
02/13 | 1,933 | 1,937 | 1,882 | 1,893 | -0.68% | 147,500 | 390億9499万 | -13.09% | 12.07 | 0.69 |
02/09 | 1,881 | 1,909 | 1,874 | 1,906 | -1.65% | 68,100 | 393億6347万 | -13.17% | 12.15 | 0.7 |
02/08 | 1,959 | 1,975 | 1,923 | 1,938 | -0.46% | 69,800 | 400億2435万 | -12.39% | 12.36 | 0.71 |
02/07 | 2,069 | 2,087 | 1,947 | 1,947 | +0.21% | 97,200 | 402億1022万 | -12.57% | 12.42 | 0.71 |
02/06 | 2,000 | 2,023 | 1,889 | 1,943 | -6.99% | 147,700 | 401億2761万 | -13.34% | 12.39 | 0.71 |
02/05 | 2,243 | 2,245 | 2,085 | 2,089 | -8.9% | 232,100 | 431億4286万 | -7.44% | 13.32 | 0.77 |
02/02 | 2,278 | 2,306 | 2,263 | 2,293 | +1.64% | 191,300 | 473億5595万 | +1.28% | 14.62 | 0.84 |
02/01 | 2,240 | 2,265 | 2,237 | 2,256 | +1.08% | 64,400 | 465億9181万 | -0.35% | 14.39 | 0.83 |
01/31 | 2,223 | 2,245 | 2,213 | 2,232 | -0.31% | 89,200 | 460億9615万 | -1.54% | 14.23 | 0.82 |
01/30 | 2,278 | 2,299 | 2,238 | 2,239 | -1.8% | 88,200 | 462億4072万 | -1.37% | 14.28 | 0.82 |
01/29 | 2,230 | 2,305 | 2,230 | 2,280 | +2.61% | 165,600 | 470億8747万 | +0.31% | 14.54 | 0.84 |
01/26 | 2,203 | 2,225 | 2,201 | 2,222 | +0.45% | 60,100 | 458億8963万 | -2.2% | 14.17 | 0.81 |
01/25 | 2,212 | 2,217 | 2,202 | 2,212 | -0.54% | 63,400 | 456億8310万 | -2.81% | 14.11 | 0.81 |
01/24 | 2,212 | 2,226 | 2,207 | 2,224 | +0.5% | 50,300 | 459億3093万 | -2.41% | 14.18 | 0.82 |
01/23 | 2,222 | 2,222 | 2,208 | 2,213 | -0.36% | 34,700 | 457億376万 | -3.07% | 14.11 | 0.81 |
01/22 | 2,206 | 2,223 | 2,204 | 2,221 | +0.68% | 58,200 | 458億6898万 | -2.8% | 14.16 | 0.81 |
01/19 | 2,209 | 2,215 | 2,193 | 2,206 | -0.45% | 55,500 | 455億5919万 | -3.58% | 14.07 | 0.81 |
01/18 | 2,235 | 2,244 | 2,216 | 2,216 | -1.51% | 77,200 | 457億6571万 | -3.36% | 14.13 | 0.81 |
01/17 | 2,246 | 2,258 | 2,225 | 2,250 | -0.31% | 56,100 | 464億6790万 | -2.05% | 14.35 | 0.82 |
01/16 | 2,245 | 2,257 | 2,222 | 2,257 | +0.09% | 50,000 | 466億1246万 | -1.87% | 14.39 | 0.83 |
01/15 | 2,265 | 2,272 | 2,249 | 2,255 | -0.44% | 51,600 | 465億7116万 | -2.08% | 14.38 | 0.83 |
01/12 | 2,278 | 2,288 | 2,260 | 2,265 | -0.96% | 51,400 | 467億7768万 | -1.78% | 14.44 | 0.83 |
01/11 | 2,281 | 2,287 | 2,264 | 2,287 | -0.17% | 47,500 | 472億3203万 | -0.91% | 14.58 | 0.84 |
01/10 | 2,312 | 2,312 | 2,287 | 2,291 | -0.87% | 44,000 | 473億1464万 | -0.78% | 14.61 | 0.84 |
01/09 | 2,340 | 2,340 | 2,230 | 2,311 | -0.69% | 73,000 | 477億2769万 | -0.17% | 14.74 | 0.85 |
01/05 | 2,330 | 2,336 | 2,308 | 2,327 | -0.17% | 42,800 | 480億5813万 | +0.26% | 14.84 | 0.85 |
01/04 | 2,333 | 2,344 | 2,297 | 2,331 | +0.56% | 41,000 | 481億4074万 | +0.26% | 14.86 | 0.85 |
2017 |
12/29 | 2,325 | 2,345 | 2,306 | 2,318 | -0.13% | 44,000 | 478億7226万 | -0.56% | 15.38 | 0.88 |
12/28 | 2,302 | 2,334 | 2,302 | 2,321 | +1% | 36,300 | 479億3422万 | -0.64% | 15.4 | 0.89 |
12/27 | 2,275 | 2,299 | 2,275 | 2,298 | +0.79% | 27,800 | 474億5921万 | -1.84% | 15.25 | 0.88 |
12/26 | 2,300 | 2,308 | 2,270 | 2,280 | -0.87% | 31,700 | 470億8747万 | -2.77% | 15.13 | 0.87 |
12/25 | 2,315 | 2,315 | 2,293 | 2,300 | -0.56% | 29,800 | 475億52万 | -2% | 15.26 | 0.88 |
12/22 | 2,299 | 2,326 | 2,298 | 2,313 | +0.39% | 22,800 | 477億6900万 | -1.57% | 15.35 | 0.88 |
12/21 | 2,308 | 2,309 | 2,285 | 2,304 | -0.69% | 42,100 | 475億8312万 | -2.12% | 15.29 | 0.88 |
12/20 | 2,265 | 2,326 | 2,255 | 2,320 | +2.43% | 67,500 | 479億1356万 | -1.69% | 15.39 | 0.88 |
12/19 | 2,301 | 2,310 | 2,251 | 2,265 | -2.54% | 99,700 | 467億7768万 | -4.27% | 15.03 | 0.86 |
12/18 | 2,285 | 2,327 | 2,285 | 2,324 | +1.57% | 69,600 | 479億9617万 | -2.15% | 15.42 | 0.89 |
12/15 | 2,298 | 2,299 | 2,261 | 2,288 | -0.87% | 59,600 | 472億5269万 | -3.91% | 15.18 | 0.87 |
12/14 | 2,264 | 2,308 | 2,264 | 2,308 | +1.54% | 49,400 | 476億6573万 | -3.39% | 15.31 | 0.88 |
12/13 | 2,302 | 2,302 | 2,264 | 2,273 | -0.79% | 57,700 | 469億4290万 | -5.05% | 15.08 | 0.87 |
12/12 | 2,320 | 2,325 | 2,270 | 2,291 | -1.59% | 131,500 | 473億1464万 | -4.5% | 15.2 | 0.87 |
12/11 | 2,320 | 2,335 | 2,310 | 2,328 | +0.04% | 46,200 | 480億7878万 | -3.2% | 15.44 | 0.89 |
12/08 | 2,296 | 2,345 | 2,296 | 2,327 | -0.04% | 67,400 | 480億5813万 | -3.44% | 15.44 | 0.89 |
12/07 | 2,299 | 2,350 | 2,299 | 2,328 | +0.56% | 76,100 | 480億7878万 | -4.16% | 15.44 | 0.89 |
12/06 | 2,335 | 2,365 | 2,290 | 2,315 | -1.11% | 101,800 | 478億1030万 | -5.32% | 15.36 | 0.88 |
12/05 | 2,335 | 2,353 | 2,282 | 2,341 | +0.95% | 127,000 | 483億4726万 | -4.88% | 15.53 | 0.89 |
12/04 | 2,312 | 2,407 | 2,293 | 2,319 | +1.18% | 263,900 | 478億9291万 | -6.34% | 15.38 | 0.88 |
12/01 | 2,370 | 2,422 | 2,257 | 2,292 | -6.6% | 621,300 | 473億3530万 | -7.91% | 15.21 | 0.87 |
11/30 | 2,463 | 2,471 | 2,429 | 2,454 | -0.37% | 48,600 | 506億8098万 | -1.96% | 16.28 | 0.94 |
11/29 | 2,433 | 2,484 | 2,433 | 2,463 | +1.27% | 39,700 | 508億6686万 | -1.95% | 16.34 | 0.94 |
11/28 | 2,476 | 2,476 | 2,421 | 2,432 | -1.78% | 59,000 | 502億2663万 | -3.42% | 16.13 | 0.93 |
11/27 | 2,440 | 2,498 | 2,439 | 2,476 | +1.85% | 62,500 | 511億3534万 | -1.82% | 16.43 | 0.94 |
11/24 | 2,423 | 2,444 | 2,406 | 2,431 | -1.22% | 26,800 | 502億598万 | -3.72% | 16.13 | 0.93 |
11/22 | 2,430 | 2,488 | 2,428 | 2,461 | +3.4% | 91,900 | 508億2555万 | -2.77% | 16.33 | 0.94 |
11/21 | 2,360 | 2,400 | 2,343 | 2,380 | +1.45% | 90,500 | 491億5271万 | -6.19% | 15.79 | 0.91 |
11/20 | 2,398 | 2,444 | 2,341 | 2,346 | -1.14% | 134,800 | 484億5053万 | -7.71% | 15.56 | 0.89 |
11/17 | 2,428 | 2,428 | 2,366 | 2,373 | -1.29% | 56,700 | 490億814万 | -6.98% | 15.74 | 0.9 |
11/16 | 2,437 | 2,437 | 2,394 | 2,404 | -2.32% | 57,800 | 496億4836万 | -5.98% | 15.95 | 0.92 |
11/15 | 2,462 | 2,492 | 2,440 | 2,461 | -0.44% | 120,100 | 508億2555万 | -3.94% | 16.33 | 0.94 |
11/14 | 2,480 | 2,508 | 2,461 | 2,472 | -0.32% | 60,400 | 510億5273万 | -3.63% | 16.4 | 0.94 |
11/13 | 2,494 | 2,523 | 2,459 | 2,480 | -0.2% | 60,300 | 512億1795万 | -3.39% | 16.45 | 0.95 |
11/10 | 2,453 | 2,500 | 2,445 | 2,485 | +0.12% | 51,700 | 513億2121万 | -3.27% | 16.49 | 0.95 |
11/09 | 2,467 | 2,533 | 2,438 | 2,482 | +2.14% | 142,400 | 512億5925万 | -3.42% | 16.47 | 0.95 |
11/08 | 2,418 | 2,443 | 2,373 | 2,430 | +0.79% | 108,700 | 501億8533万 | -5.56% | 16.12 | 0.93 |
11/07 | 2,442 | 2,448 | 2,404 | 2,411 | -1.43% | 110,700 | 497億9293万 | -6.59% | 16 | 0.92 |
11/06 | 2,455 | 2,485 | 2,422 | 2,446 | -0.16% | 142,000 | 505億1577万 | -5.56% | 16.23 | 0.93 |
11/02 | 2,485 | 2,529 | 2,342 | 2,450 | -12.03% | 353,400 | 505億9838万 | -5.7% | 16.25 | 0.93 |
11/01 | 2,759 | 2,788 | 2,733 | 2,785 | +1.61% | 44,500 | 575億1693万 | +6.95% | 18.48 | 1.06 |