株価チャート
2017/10/02~2018/02/28
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 |
02/28 | 1,886 | 1,893 | 1,865 | 1,865 | -0.8% | 19,600 | 180億4536万 | -6.19% | 11.12 | 1.18 |
02/27 | 1,913 | 1,914 | 1,878 | 1,880 | -1.42% | 32,400 | 181億9050万 | -5.86% | 11.21 | 1.19 |
02/26 | 1,932 | 1,939 | 1,899 | 1,907 | -2.95% | 81,200 | 184億5175万 | -4.94% | 11.37 | 1.2 |
02/23 | 1,949 | 1,972 | 1,941 | 1,965 | +1.29% | 141,500 | 190億1294万 | -2.43% | 11.71 | 1.24 |
02/22 | 1,940 | 1,955 | 1,924 | 1,940 | -0.51% | 68,400 | 187億7105万 | -3.96% | 11.56 | 1.22 |
02/21 | 1,942 | 1,963 | 1,931 | 1,950 | +0.41% | 61,000 | 188億6781万 | -3.75% | 11.62 | 1.23 |
02/20 | 1,933 | 1,944 | 1,921 | 1,942 | +0.57% | 21,500 | 187億9040万 | -4.43% | 11.58 | 1.23 |
02/19 | 1,903 | 1,934 | 1,899 | 1,931 | +3.1% | 24,100 | 186億8396万 | -5.44% | 11.51 | 1.22 |
02/16 | 1,859 | 1,881 | 1,847 | 1,873 | +2.13% | 20,300 | 181億2277万 | -8.72% | 11.17 | 1.18 |
02/15 | 1,836 | 1,849 | 1,821 | 1,834 | +1.16% | 23,600 | 177億4541万 | -11.32% | 10.93 | 1.16 |
02/14 | 1,847 | 1,870 | 1,800 | 1,813 | -1.63% | 83,300 | 175億4222万 | -13% | 10.81 | 1.14 |
02/13 | 1,937 | 1,937 | 1,843 | 1,843 | -3.86% | 73,600 | 178億3249万 | -12.32% | 10.99 | 1.16 |
02/09 | 1,903 | 1,929 | 1,895 | 1,917 | -1.94% | 36,500 | 185億4850万 | -9.49% | 11.43 | 1.21 |
02/08 | 1,970 | 1,979 | 1,949 | 1,955 | -0.31% | 31,000 | 189億1618万 | -8.26% | 11.65 | 1.23 |
02/07 | 2,047 | 2,047 | 1,961 | 1,961 | -0.36% | 42,800 | 189億7424万 | -8.45% | 11.69 | 1.24 |
02/06 | 2,060 | 2,060 | 1,922 | 1,968 | -6.46% | 86,900 | 190億4197万 | -8.55% | 11.73 | 1.24 |
02/05 | 2,148 | 2,148 | 2,096 | 2,104 | -2.68% | 34,800 | 203億5788万 | -2.73% | 12.54 | 1.33 |
02/02 | 2,175 | 2,176 | 2,153 | 2,162 | -0.46% | 35,500 | 209億1907万 | -0.18% | 12.89 | 1.36 |
02/01 | 2,137 | 2,173 | 2,137 | 2,172 | +1.5% | 21,100 | 210億1583万 | +0.18% | 12.95 | 1.37 |
01/31 | 2,133 | 2,152 | 2,132 | 2,140 | -0.05% | 41,900 | 207億621万 | -1.34% | 12.76 | 1.35 |
01/30 | 2,145 | 2,147 | 2,137 | 2,141 | +0.19% | 37,800 | 207億1588万 | -1.38% | 12.76 | 1.35 |
01/29 | 2,130 | 2,155 | 2,126 | 2,137 | +1.33% | 33,000 | 206億7718万 | -1.61% | 12.74 | 1.35 |
01/26 | 2,110 | 2,119 | 2,100 | 2,109 | +0.62% | 20,000 | 204億626万 | -2.95% | 12.57 | 1.33 |
01/25 | 2,086 | 2,098 | 2,081 | 2,096 | +0.62% | 19,000 | 202億8047万 | -3.68% | 12.49 | 1.32 |
01/24 | 2,100 | 2,102 | 2,080 | 2,083 | -1.05% | 97,500 | 201億5469万 | -4.36% | 12.42 | 1.31 |
01/23 | 2,115 | 2,115 | 2,090 | 2,105 | -0.14% | 51,800 | 203億6755万 | -3.53% | 12.55 | 1.33 |
01/22 | 2,120 | 2,120 | 2,100 | 2,108 | +0.05% | 17,500 | 203億9658万 | -3.44% | 12.57 | 1.33 |
01/19 | 2,101 | 2,113 | 2,094 | 2,107 | +0.43% | 54,900 | 203億8691万 | -3.53% | 12.56 | 1.33 |
01/18 | 2,141 | 2,141 | 2,095 | 2,098 | -0.14% | 88,500 | 202億9982万 | -3.89% | 12.51 | 1.32 |
01/17 | 2,075 | 2,107 | 2,066 | 2,101 | +0.14% | 71,600 | 203億2885万 | -3.76% | 12.52 | 1.33 |
01/16 | 2,070 | 2,106 | 2,055 | 2,098 | -4.46% | 108,900 | 202億9982万 | -3.85% | 12.51 | 1.32 |
01/15 | 2,201 | 2,215 | 2,190 | 2,196 | +0.27% | 34,600 | 212億4805万 | +0.69% | 13.09 | 1.39 |
01/12 | 2,229 | 2,229 | 2,190 | 2,190 | -2.75% | 50,600 | 211億9000万 | +0.64% | 13.06 | 1.38 |
01/11 | 2,250 | 2,260 | 2,246 | 2,252 | +0.31% | 14,800 | 217億8990万 | +3.68% | 13.42 | 1.42 |
01/10 | 2,258 | 2,267 | 2,245 | 2,245 | -0.49% | 22,700 | 217億2217万 | +3.65% | 13.38 | 1.42 |
01/09 | 2,280 | 2,280 | 2,250 | 2,256 | +0.49% | 19,100 | 218億2860万 | +4.49% | 13.45 | 1.42 |
01/05 | 2,238 | 2,249 | 2,231 | 2,245 | +0.27% | 15,200 | 217億2217万 | +4.32% | 13.38 | 1.42 |
01/04 | 2,228 | 2,243 | 2,227 | 2,239 | +0.49% | 12,800 | 216億6411万 | +4.38% | 13.35 | 1.41 |
2017 |
12/29 | 2,227 | 2,233 | 2,224 | 2,228 | +0.04% | 6,200 | 215億5768万 | +4.21% | 13.28 | 1.41 |
12/28 | 2,234 | 2,242 | 2,220 | 2,227 | -0.13% | 14,000 | 215億4800万 | +4.5% | 13.28 | 1.41 |
12/27 | 2,197 | 2,233 | 2,196 | 2,230 | +1.5% | 14,600 | 215億7703万 | +4.99% | 13.29 | 1.41 |
12/26 | 2,200 | 2,200 | 2,189 | 2,197 | -0.14% | 14,900 | 212億5773万 | +3.83% | 13.1 | 1.39 |
12/25 | 2,199 | 2,200 | 2,188 | 2,200 | +0.32% | 11,600 | 212億8676万 | +4.31% | 13.11 | 1.39 |
12/22 | 2,183 | 2,197 | 2,183 | 2,193 | +0.23% | 14,600 | 212億1902万 | +4.38% | 13.07 | 1.38 |
12/21 | 2,183 | 2,188 | 2,171 | 2,188 | +0.6% | 9,200 | 211億7065万 | +4.44% | 13.04 | 1.38 |
12/20 | 2,171 | 2,177 | 2,167 | 2,175 | +0.6% | 22,500 | 210億4486万 | +4.17% | 12.97 | 1.37 |
12/19 | 2,190 | 2,190 | 2,153 | 2,162 | -0.69% | 23,300 | 209億1907万 | +3.69% | 12.89 | 1.36 |
12/18 | 2,157 | 2,180 | 2,155 | 2,177 | +0.97% | 22,600 | 210億6421万 | +4.56% | 12.98 | 1.37 |
12/15 | 2,169 | 2,169 | 2,151 | 2,156 | -0.6% | 10,200 | 208億6102万 | +3.75% | 12.85 | 1.36 |
12/14 | 2,149 | 2,180 | 2,149 | 2,169 | +1.36% | 25,800 | 209億8681万 | +4.53% | 12.93 | 1.37 |
12/13 | 2,140 | 2,145 | 2,130 | 2,140 | +0.99% | 23,100 | 207億621万 | +3.28% | 12.76 | 1.35 |
12/12 | 2,102 | 2,129 | 2,101 | 2,119 | +0.95% | 16,000 | 205億302万 | +2.42% | 12.63 | 1.34 |
12/11 | 2,092 | 2,119 | 2,079 | 2,099 | +0.77% | 20,200 | 203億950万 | +1.6% | 12.51 | 1.32 |
12/08 | 2,043 | 2,083 | 2,043 | 2,083 | +0.05% | 28,600 | 201億5469万 | +0.87% | 12.42 | 1.31 |
12/07 | 2,070 | 2,082 | 2,067 | 2,082 | +0.58% | 11,300 | 201億4501万 | +0.82% | 12.41 | 1.31 |
12/06 | 2,090 | 2,090 | 2,061 | 2,070 | -0.96% | 14,900 | 200億2890万 | +0.24% | 12.34 | 1.31 |
12/05 | 2,083 | 2,091 | 2,057 | 2,090 | +0.24% | 15,600 | 202億2242万 | +1.21% | 12.46 | 1.32 |
12/04 | 2,083 | 2,092 | 2,072 | 2,085 | +0.1% | 12,200 | 201億7404万 | +1.02% | 12.43 | 1.32 |
12/01 | 2,082 | 2,088 | 2,045 | 2,083 | +0.05% | 35,700 | 201億5469万 | +0.97% | 12.42 | 1.31 |
11/30 | 2,080 | 2,092 | 2,054 | 2,082 | +0.19% | 22,100 | 201億4501万 | +0.92% | 12.41 | 1.31 |
11/29 | 2,072 | 2,080 | 2,063 | 2,078 | +0.29% | 9,200 | 201億631万 | +0.68% | 12.39 | 1.31 |
11/28 | 2,070 | 2,073 | 2,047 | 2,072 | +0.14% | 15,100 | 200億4825万 | +0.39% | 12.35 | 1.31 |
11/27 | 2,072 | 2,072 | 2,056 | 2,069 | +0.83% | 19,100 | 200億1923万 | +0.24% | 12.33 | 1.31 |
11/24 | 2,045 | 2,059 | 2,041 | 2,052 | +0.29% | 7,800 | 198億5474万 | -0.53% | 12.23 | 1.3 |
11/22 | 2,052 | 2,068 | 2,045 | 2,046 | +0.54% | 15,900 | 197億9668万 | -0.78% | 12.2 | 1.29 |
11/21 | 2,032 | 2,039 | 2,014 | 2,035 | +1.29% | 6,100 | 196億9025万 | -1.41% | 12.13 | 1.28 |
11/20 | 2,015 | 2,029 | 2,006 | 2,009 | -0.3% | 8,700 | 194億3868万 | -2.85% | 11.98 | 1.27 |
11/17 | 2,050 | 2,050 | 2,011 | 2,015 | -0.79% | 8,700 | 194億9673万 | -2.89% | 12.01 | 1.27 |
11/16 | 2,004 | 2,047 | 2,004 | 2,031 | +0.69% | 11,100 | 196億5154万 | -2.4% | 12.11 | 1.28 |
11/15 | 2,068 | 2,073 | 2,004 | 2,017 | -3.63% | 31,600 | 195億1608万 | -3.35% | 12.02 | 1.27 |
11/14 | 2,105 | 2,105 | 2,085 | 2,093 | -0.66% | 11,300 | 202億5144万 | 0% | 12.48 | 1.32 |
11/13 | 2,064 | 2,110 | 2,053 | 2,107 | +1.69% | 21,500 | 203億8691万 | +0.57% | 12.56 | 1.33 |
11/10 | 2,064 | 2,077 | 2,053 | 2,072 | -0.77% | 9,300 | 200億4825万 | -1.19% | 12.35 | 1.31 |
11/09 | 2,085 | 2,111 | 2,060 | 2,088 | +0.58% | 24,300 | 202億307万 | -0.62% | 12.45 | 1.32 |
11/08 | 2,052 | 2,079 | 2,045 | 2,076 | +0.39% | 25,600 | 200億8696万 | -1.33% | 12.38 | 1.31 |
11/07 | 2,050 | 2,077 | 2,037 | 2,068 | +0.78% | 31,400 | 200億955万 | -1.85% | 12.33 | 1.31 |
11/06 | 2,076 | 2,078 | 2,050 | 2,052 | -0.87% | 22,700 | 198億5474万 | -2.79% | 12.23 | 1.3 |
11/02 | 2,085 | 2,086 | 2,049 | 2,070 | -0.72% | 18,600 | 200億2890万 | -2.13% | 12.34 | 1.31 |
11/01 | 2,093 | 2,109 | 2,081 | 2,085 | +0.05% | 23,400 | 201億7404万 | -1.65% | 12.43 | 1.32 |
10/31 | 2,071 | 2,084 | 2,070 | 2,084 | +0.68% | 12,900 | 201億6436万 | -1.88% | 12.42 | 1.32 |
10/30 | 2,069 | 2,079 | 2,059 | 2,070 | +0.05% | 21,600 | 200億2890万 | -2.73% | 12.34 | 1.31 |
10/27 | 2,061 | 2,077 | 2,060 | 2,069 | +0.24% | 13,000 | 200億1923万 | -3% | 12.33 | 1.31 |
10/26 | 2,046 | 2,074 | 2,036 | 2,064 | -0.24% | 23,400 | 199億7085万 | -3.37% | 12.3 | 1.3 |
10/25 | 2,113 | 2,115 | 2,069 | 2,069 | -1.85% | 23,000 | 200億1923万 | -3.32% | 12.33 | 1.31 |
10/24 | 2,093 | 2,111 | 2,083 | 2,108 | +1.01% | 9,800 | 203億9658万 | -1.63% | 12.57 | 1.33 |
10/23 | 2,078 | 2,105 | 2,078 | 2,087 | +1.21% | 16,000 | 201億9339万 | -2.66% | 12.44 | 1.32 |
10/20 | 2,036 | 2,089 | 2,033 | 2,062 | +1.33% | 25,800 | 199億5149万 | -3.82% | 12.29 | 1.3 |
10/19 | 2,046 | 2,055 | 2,022 | 2,035 | -0.44% | 21,600 | 196億9025万 | -5.08% | 12.13 | 1.28 |
10/18 | 2,094 | 2,100 | 2,044 | 2,044 | -2.29% | 27,400 | 197億7733万 | -4.75% | 12.18 | 1.29 |
10/17 | 2,131 | 2,136 | 2,085 | 2,092 | -2.33% | 45,300 | 202億4177万 | -2.52% | 12.47 | 1.32 |
10/16 | 2,162 | 2,172 | 2,137 | 2,142 | -1.74% | 19,400 | 207億2556万 | 0% | 12.77 | 1.35 |
10/13 | 2,168 | 2,185 | 2,151 | 2,180 | +0.55% | 21,500 | 210億9324万 | +2.01% | 13 | 1.38 |
10/12 | 2,172 | 2,172 | 2,158 | 2,168 | +0.14% | 9,500 | 209億7713万 | +1.78% | 12.92 | 1.37 |
10/11 | 2,172 | 2,172 | 2,141 | 2,165 | +0.09% | 17,900 | 209億4810万 | +1.98% | 12.91 | 1.37 |
10/10 | 2,155 | 2,170 | 2,142 | 2,163 | +0.23% | 9,200 | 209億2875万 | +2.22% | 12.89 | 1.37 |
10/06 | 2,163 | 2,163 | 2,152 | 2,158 | +0.28% | 5,000 | 208億8037万 | +2.27% | 12.86 | 1.36 |
10/05 | 2,163 | 2,166 | 2,147 | 2,152 | -0.83% | 11,000 | 208億2232万 | +2.28% | 12.83 | 1.36 |
10/04 | 2,157 | 2,170 | 2,157 | 2,170 | -0.05% | 7,500 | 209億9648万 | +3.43% | 12.94 | 1.37 |
10/03 | 2,158 | 2,172 | 2,128 | 2,171 | +0.6% | 12,500 | 210億616万 | +3.83% | 12.94 | 1.37 |
10/02 | 2,177 | 2,177 | 2,151 | 2,158 | -0.09% | 5,400 | 208億8037万 | +3.5% | 12.86 | 1.36 |