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 | 1,209 | 1,235 | 1,202 | 1,229 | +2.59% | 55,400 | 389億4203万 | -6.82% | 9.68 | 0.74 |
03/29 | 1,219 | 1,219 | 1,181 | 1,198 | -0.75% | 39,300 | 379億5977万 | -9.72% | 9.43 | 0.72 |
03/28 | 1,201 | 1,213 | 1,187 | 1,207 | -2.58% | 42,900 | 382億4494万 | -9.59% | 9.5 | 0.73 |
03/27 | 1,201 | 1,239 | 1,199 | 1,239 | +3.77% | 69,000 | 392億5889万 | -7.68% | 9.76 | 0.75 |
03/26 | 1,203 | 1,211 | 1,177 | 1,194 | -0.75% | 65,500 | 378億3303万 | -11.29% | 9.4 | 0.72 |
03/23 | 1,236 | 1,244 | 1,199 | 1,203 | -4.37% | 82,300 | 381億1820万 | -10.95% | 9.47 | 0.72 |
03/22 | 1,255 | 1,265 | 1,238 | 1,258 | +0.8% | 71,700 | 398億6093万 | -7.09% | 9.91 | 0.76 |
03/20 | 1,257 | 1,258 | 1,238 | 1,248 | -1.58% | 58,600 | 395億4407万 | -7.9% | 9.83 | 0.75 |
03/19 | 1,271 | 1,289 | 1,260 | 1,268 | -1.71% | 36,300 | 401億7779万 | -6.56% | 9.98 | 0.76 |
03/16 | 1,314 | 1,317 | 1,286 | 1,290 | -1.98% | 46,300 | 408億7488万 | -5.08% | 10.16 | 0.78 |
03/15 | 1,334 | 1,335 | 1,308 | 1,316 | -0.9% | 35,700 | 416億9871万 | -3.38% | 10.36 | 0.79 |
03/14 | 1,335 | 1,338 | 1,322 | 1,328 | -0.38% | 64,100 | 420億7894万 | -2.57% | 10.46 | 0.8 |
03/13 | 1,312 | 1,335 | 1,306 | 1,333 | +0.91% | 62,000 | 422億3737万 | -1.99% | 10.5 | 0.8 |
03/12 | 1,341 | 1,348 | 1,311 | 1,321 | -1.42% | 75,800 | 418億5714万 | -2.87% | 10.4 | 0.79 |
03/09 | 1,336 | 1,367 | 1,336 | 1,340 | +1.52% | 117,900 | 424億5917万 | -1.54% | 10.55 | 0.81 |
03/08 | 1,329 | 1,342 | 1,313 | 1,320 | +0.38% | 76,200 | 418億2546万 | -3.01% | 10.39 | 0.79 |
03/07 | 1,340 | 1,366 | 1,312 | 1,315 | -2.66% | 96,000 | 416億6703万 | -3.38% | 10.35 | 0.79 |
03/06 | 1,345 | 1,362 | 1,321 | 1,351 | +0.6% | 127,300 | 428億772万 | -0.81% | 10.64 | 0.81 |
03/05 | 1,374 | 1,387 | 1,339 | 1,343 | -3.1% | 85,600 | 425億5423万 | -1.47% | 10.58 | 0.81 |
03/02 | 1,399 | 1,412 | 1,381 | 1,386 | -3.41% | 83,100 | 439億1673万 | +1.61% | 10.91 | 0.83 |
03/01 | 1,489 | 1,492 | 1,434 | 1,435 | -3.82% | 116,400 | 454億6934万 | +5.28% | 11.3 | 0.86 |
02/28 | 1,451 | 1,517 | 1,451 | 1,492 | +0.74% | 152,200 | 472億7544万 | +9.63% | 11.75 | 0.9 |
02/27 | 1,480 | 1,510 | 1,469 | 1,481 | +1.79% | 227,800 | 469億2689万 | +9.22% | 11.66 | 0.89 |
02/26 | 1,449 | 1,466 | 1,432 | 1,455 | +1.75% | 143,200 | 461億306万 | +7.7% | 11.46 | 0.88 |
02/23 | 1,426 | 1,440 | 1,403 | 1,430 | +0.28% | 83,600 | 453億1091万 | +6.16% | 11.26 | 0.86 |
02/22 | 1,412 | 1,431 | 1,398 | 1,426 | +1.71% | 106,200 | 451億8417万 | +6.1% | 11.23 | 0.86 |
02/21 | 1,367 | 1,407 | 1,360 | 1,402 | +2.79% | 94,600 | 444億2370万 | +4.55% | 11.04 | 0.84 |
02/20 | 1,346 | 1,369 | 1,332 | 1,364 | +0.59% | 58,800 | 432億1964万 | +1.72% | 10.74 | 0.82 |
02/19 | 1,331 | 1,356 | 1,319 | 1,356 | +4.07% | 47,000 | 429億6615万 | +0.97% | 10.68 | 0.82 |
02/16 | 1,302 | 1,323 | 1,290 | 1,303 | +1.56% | 38,400 | 412億8679万 | -3.12% | 10.26 | 0.78 |
02/15 | 1,307 | 1,307 | 1,279 | 1,283 | -1.08% | 47,400 | 406億5308万 | -5.03% | 10.1 | 0.77 |
02/14 | 1,311 | 1,341 | 1,292 | 1,297 | +0.23% | 93,100 | 410億9668万 | -4.42% | 10.21 | 0.78 |
02/13 | 1,330 | 1,333 | 1,289 | 1,294 | -2.27% | 89,200 | 410億162万 | -5.13% | 10.19 | 0.78 |
02/09 | 1,302 | 1,325 | 1,295 | 1,324 | -1.63% | 57,600 | 419億5220万 | -3.43% | 10.43 | 0.8 |
02/08 | 1,346 | 1,373 | 1,321 | 1,346 | 0% | 120,500 | 426億4929万 | -2.25% | 10.6 | 0.81 |
02/07 | 1,323 | 1,422 | 1,319 | 1,346 | +6.57% | 235,800 | 426億4929万 | -2.53% | 10.6 | 0.81 |
02/06 | 1,283 | 1,288 | 1,225 | 1,263 | -5.18% | 178,500 | 400億1936万 | -8.87% | 9.95 | 0.76 |
02/05 | 1,323 | 1,339 | 1,313 | 1,332 | -0.89% | 97,200 | 422億569万 | -4.45% | 10.49 | 0.8 |
02/02 | 1,332 | 1,345 | 1,320 | 1,344 | +0.07% | 60,700 | 425億8592万 | -4% | 10.58 | 0.81 |
02/01 | 1,316 | 1,344 | 1,311 | 1,343 | +2.52% | 71,900 | 425億5423万 | -4.48% | 10.58 | 0.81 |
01/31 | 1,325 | 1,338 | 1,310 | 1,310 | -1.65% | 87,700 | 415億860万 | -7.16% | 10.32 | 0.79 |
01/30 | 1,385 | 1,392 | 1,331 | 1,332 | -3.9% | 102,100 | 422億569万 | -6% | 10.49 | 0.8 |
01/29 | 1,375 | 1,399 | 1,373 | 1,386 | +1.46% | 42,900 | 439億1673万 | -2.53% | 10.91 | 0.83 |
01/26 | 1,367 | 1,377 | 1,363 | 1,366 | -0.07% | 45,100 | 432億8301万 | -4.14% | 10.76 | 0.82 |
01/25 | 1,370 | 1,370 | 1,356 | 1,367 | -0.36% | 34,300 | 433億1470万 | -4.34% | 10.76 | 0.82 |
01/24 | 1,375 | 1,383 | 1,371 | 1,372 | -0.22% | 40,500 | 434億7313万 | -4.12% | 10.8 | 0.83 |
01/23 | 1,369 | 1,378 | 1,369 | 1,375 | +1.18% | 49,700 | 435億6818万 | -3.98% | 10.83 | 0.83 |
01/22 | 1,363 | 1,367 | 1,349 | 1,359 | +0.15% | 82,000 | 430億6121万 | -5.16% | 10.7 | 0.82 |
01/19 | 1,345 | 1,366 | 1,345 | 1,357 | +0.89% | 77,600 | 429億9784万 | -5.5% | 10.69 | 0.82 |
01/18 | 1,388 | 1,392 | 1,344 | 1,345 | -1.47% | 94,900 | 426億1760万 | -6.6% | 10.59 | 0.81 |
01/17 | 1,391 | 1,391 | 1,362 | 1,365 | -2.22% | 96,300 | 432億5132万 | -5.54% | 10.75 | 0.82 |
01/16 | 1,406 | 1,411 | 1,393 | 1,396 | -1.13% | 45,600 | 442億3359万 | -3.66% | 10.99 | 0.84 |
01/15 | 1,417 | 1,432 | 1,409 | 1,412 | 0% | 48,200 | 447億4056万 | -2.55% | 11.12 | 0.85 |
01/12 | 1,440 | 1,445 | 1,412 | 1,412 | -2.22% | 83,400 | 447億4056万 | -2.49% | 11.12 | 0.85 |
01/11 | 1,447 | 1,450 | 1,437 | 1,444 | -0.21% | 53,400 | 457億5451万 | -0.21% | 11.37 | 0.87 |
01/10 | 1,459 | 1,460 | 1,445 | 1,447 | -1.03% | 41,900 | 458億4957万 | +0.28% | 11.39 | 0.87 |
01/09 | 1,487 | 1,487 | 1,459 | 1,462 | -0.75% | 33,100 | 463億2486万 | +1.53% | 11.51 | 0.88 |
01/05 | 1,476 | 1,489 | 1,470 | 1,473 | +0.2% | 30,000 | 466億7341万 | +2.58% | 11.6 | 0.89 |
01/04 | 1,470 | 1,473 | 1,442 | 1,470 | +1.1% | 43,200 | 465億7835万 | +2.65% | 11.58 | 0.88 |
2017 |
12/29 | 1,459 | 1,467 | 1,452 | 1,454 | -0.34% | 23,100 | 460億7137万 | +1.89% | 11.45 | 0.87 |
12/28 | 1,473 | 1,476 | 1,456 | 1,459 | -1.02% | 41,600 | 462億2980万 | +2.6% | 11.49 | 0.88 |
12/27 | 1,468 | 1,483 | 1,462 | 1,474 | 0% | 27,900 | 467億509万 | +4.02% | 11.61 | 0.89 |
12/26 | 1,481 | 1,485 | 1,466 | 1,474 | -0.67% | 38,900 | 467億509万 | +4.54% | 11.61 | 0.89 |
12/25 | 1,489 | 1,489 | 1,462 | 1,484 | 0% | 32,300 | 470億2195万 | +5.77% | 11.69 | 0.89 |
12/22 | 1,464 | 1,493 | 1,461 | 1,484 | +1.37% | 79,100 | 470億2195万 | +6.3% | 11.69 | 0.89 |
12/21 | 1,451 | 1,469 | 1,444 | 1,464 | +0.97% | 31,400 | 463億8823万 | +5.4% | 11.53 | 0.88 |
12/20 | 1,460 | 1,462 | 1,448 | 1,450 | -1.16% | 28,400 | 459億4463万 | +4.84% | 11.42 | 0.87 |
12/19 | 1,460 | 1,475 | 1,437 | 1,467 | +0.41% | 67,400 | 464億8329万 | +6.61% | 11.55 | 0.88 |
12/18 | 1,448 | 1,461 | 1,427 | 1,461 | +2.81% | 68,600 | 462億9318万 | +6.56% | 11.5 | 0.88 |
12/15 | 1,401 | 1,422 | 1,399 | 1,421 | +1.57% | 53,900 | 450億2574万 | +4.03% | 11.19 | 0.85 |
12/14 | 1,405 | 1,409 | 1,389 | 1,399 | +0.07% | 47,100 | 443億2865万 | +2.57% | 11.02 | 0.84 |
12/13 | 1,428 | 1,428 | 1,392 | 1,398 | -2.37% | 83,400 | 442億9696万 | +2.57% | 11.01 | 0.84 |
12/12 | 1,451 | 1,456 | 1,429 | 1,432 | -1.45% | 46,100 | 453億7428万 | +4.99% | 11.28 | 0.86 |
12/11 | 1,488 | 1,488 | 1,439 | 1,453 | -1.56% | 75,800 | 460億3969万 | +6.52% | 11.44 | 0.87 |
12/08 | 1,450 | 1,488 | 1,450 | 1,476 | +1.51% | 128,400 | 467億6846万 | +8.29% | 11.62 | 0.89 |
12/07 | 1,400 | 1,468 | 1,400 | 1,454 | +3.49% | 123,100 | 460億7137万 | +6.83% | 11.45 | 0.87 |
12/06 | 1,396 | 1,417 | 1,392 | 1,405 | +1.66% | 139,500 | 445億1876万 | +3.31% | 11.06 | 0.85 |
12/05 | 1,371 | 1,387 | 1,358 | 1,382 | +0.44% | 65,500 | 437億8998万 | +1.69% | 10.88 | 0.83 |
12/04 | 1,379 | 1,403 | 1,374 | 1,376 | +0.73% | 79,100 | 435億9987万 | +1.18% | 10.84 | 0.83 |
12/01 | 1,366 | 1,371 | 1,352 | 1,366 | +0.59% | 63,800 | 432億8301万 | +0.37% | 10.76 | 0.82 |
11/30 | 1,387 | 1,393 | 1,358 | 1,358 | -1.16% | 120,600 | 430億2952万 | -0.29% | 10.69 | 0.82 |
11/29 | 1,354 | 1,375 | 1,349 | 1,374 | +1.25% | 62,800 | 435億3650万 | +0.73% | 10.82 | 0.83 |
11/28 | 1,341 | 1,369 | 1,341 | 1,357 | +0.37% | 76,800 | 429億9784万 | -0.51% | 10.69 | 0.82 |
11/27 | 1,362 | 1,362 | 1,345 | 1,352 | +1.5% | 82,400 | 428億3941万 | -0.95% | 10.65 | 0.81 |
11/24 | 1,325 | 1,335 | 1,316 | 1,332 | +0.53% | 75,800 | 422億569万 | -2.49% | 10.49 | 0.8 |
11/22 | 1,325 | 1,354 | 1,323 | 1,325 | +0.76% | 111,500 | 419億8389万 | -3.14% | 10.43 | 0.8 |
11/21 | 1,303 | 1,321 | 1,303 | 1,315 | +1.15% | 61,100 | 416億6703万 | -4.15% | 10.35 | 0.79 |
11/20 | 1,294 | 1,308 | 1,288 | 1,300 | -0.46% | 42,500 | 411億9174万 | -5.59% | 10.24 | 0.78 |
11/17 | 1,315 | 1,328 | 1,302 | 1,306 | -0.61% | 69,500 | 413億8185万 | -5.5% | 10.28 | 0.79 |
11/16 | 1,294 | 1,325 | 1,291 | 1,314 | +1.47% | 84,400 | 416億3534万 | -5.33% | 10.35 | 0.79 |
11/15 | 1,285 | 1,308 | 1,272 | 1,295 | +0.08% | 183,100 | 410億3331万 | -7.04% | 10.2 | 0.78 |
11/14 | 1,311 | 1,314 | 1,292 | 1,294 | -1.97% | 68,200 | 410億162万 | -7.57% | 10.19 | 0.78 |
11/13 | 1,340 | 1,343 | 1,309 | 1,320 | -1.57% | 72,600 | 418億2546万 | -6.05% | 10.39 | 0.79 |
11/10 | 1,348 | 1,362 | 1,341 | 1,341 | -2.33% | 74,400 | 424億9086万 | -4.89% | 10.56 | 0.81 |
11/09 | 1,371 | 1,381 | 1,347 | 1,373 | +0.44% | 99,000 | 435億481万 | -3.04% | 10.81 | 0.83 |
11/08 | 1,436 | 1,441 | 1,343 | 1,367 | -5.14% | 206,900 | 433億1470万 | -3.73% | 10.76 | 0.82 |
11/07 | 1,417 | 1,446 | 1,415 | 1,441 | +1.77% | 84,900 | 456億5946万 | +1.26% | 11.35 | 0.87 |
11/06 | 1,426 | 1,447 | 1,416 | 1,416 | -0.56% | 66,800 | 448億6731万 | -0.49% | 11.15 | 0.85 |
11/02 | 1,423 | 1,432 | 1,412 | 1,424 | -0.56% | 51,200 | 451億2079万 | 0% | 11.21 | 0.86 |
11/01 | 1,432 | 1,439 | 1,412 | 1,432 | 0% | 51,000 | 453億7428万 | +0.7% | 11.28 | 0.86 |