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 | 2,749 | 2,774 | 2,712 | 2,730 | +1.04% | 509,700 | 1319億3596万 | +4.24% | 10.74 | 0.68 |
03/29 | 2,673 | 2,710 | 2,618 | 2,702 | +1.31% | 432,100 | 1305億8277万 | +3.49% | 10.63 | 0.67 |
03/28 | 2,656 | 2,690 | 2,641 | 2,667 | -1.4% | 235,900 | 1288億9129万 | +2.3% | 10.5 | 0.66 |
03/27 | 2,660 | 2,708 | 2,639 | 2,705 | +1.73% | 461,800 | 1307億2776万 | +3.88% | 10.65 | 0.67 |
03/26 | 2,666 | 2,729 | 2,580 | 2,659 | +0.11% | 752,200 | 1285億466万 | +2.27% | 10.46 | 0.66 |
03/23 | 2,615 | 2,681 | 2,612 | 2,656 | -1.08% | 719,000 | 1283億5968万 | +2.27% | 10.45 | 0.66 |
03/22 | 2,683 | 2,698 | 2,646 | 2,685 | +0.75% | 717,400 | 1297億6119万 | +3.59% | 10.57 | 0.67 |
03/20 | 2,651 | 2,694 | 2,640 | 2,665 | -0.26% | 829,600 | 1287億9463万 | +3.17% | 10.49 | 0.66 |
03/19 | 2,653 | 2,681 | 2,636 | 2,672 | +0.38% | 532,600 | 1291億3293万 | +3.77% | 10.52 | 0.66 |
03/16 | 2,666 | 2,672 | 2,631 | 2,662 | -0.04% | 579,500 | 1286億4964万 | +3.78% | 10.48 | 0.66 |
03/15 | 2,654 | 2,674 | 2,614 | 2,663 | +0.53% | 589,300 | 1286億9797万 | +4.1% | 10.48 | 0.66 |
03/14 | 2,581 | 2,656 | 2,581 | 2,649 | +1.57% | 403,700 | 1280億2138万 | +3.68% | 10.43 | 0.66 |
03/13 | 2,593 | 2,612 | 2,559 | 2,608 | +0.04% | 421,800 | 1260億3992万 | +1.95% | 10.26 | 0.65 |
03/12 | 2,590 | 2,618 | 2,581 | 2,607 | +1.72% | 347,100 | 1259億9159万 | +1.48% | 10.26 | 0.65 |
03/09 | 2,535 | 2,570 | 2,505 | 2,563 | +1.18% | 478,100 | 1238億6515万 | -0.74% | 10.09 | 0.64 |
03/08 | 2,515 | 2,542 | 2,495 | 2,533 | +0.6% | 660,200 | 1224億1531万 | -2.46% | 9.97 | 0.63 |
03/07 | 2,503 | 2,530 | 2,474 | 2,518 | +0.08% | 711,100 | 1216億9038万 | -3.64% | 9.91 | 0.63 |
03/06 | 2,462 | 2,543 | 2,456 | 2,516 | +3.88% | 515,400 | 1215億9373万 | -4.37% | 9.9 | 0.62 |
03/05 | 2,510 | 2,514 | 2,403 | 2,422 | -5.72% | 876,500 | 1170億5088万 | -8.53% | 9.53 | 0.6 |
03/02 | 2,560 | 2,588 | 2,526 | 2,569 | -1.27% | 539,100 | 1241億5512万 | -3.78% | 10.11 | 0.64 |
03/01 | 2,590 | 2,621 | 2,578 | 2,602 | -0.54% | 515,000 | 1257億4995万 | -3.06% | 10.24 | 0.65 |
02/28 | 2,604 | 2,640 | 2,602 | 2,616 | +0.31% | 420,700 | 1264億2655万 | -3% | 10.3 | 0.65 |
02/27 | 2,610 | 2,632 | 2,600 | 2,608 | +0.5% | 311,300 | 1260億3992万 | -3.76% | 10.26 | 0.65 |
02/26 | 2,596 | 2,610 | 2,573 | 2,595 | -0.04% | 308,900 | 1254億1166万 | -4.74% | 10.21 | 0.64 |
02/23 | 2,544 | 2,607 | 2,544 | 2,596 | +2.2% | 332,600 | 1254億5998万 | -5.15% | 10.22 | 0.64 |
02/22 | 2,572 | 2,574 | 2,513 | 2,540 | -1.93% | 481,900 | 1227億5361万 | -7.6% | 10 | 0.63 |
02/21 | 2,610 | 2,632 | 2,586 | 2,590 | -0.88% | 344,700 | 1251億7001万 | -6.26% | 10.19 | 0.64 |
02/20 | 2,602 | 2,627 | 2,584 | 2,613 | +0.31% | 273,200 | 1262億8156万 | -5.97% | 10.28 | 0.65 |
02/19 | 2,571 | 2,618 | 2,564 | 2,605 | +1.4% | 435,400 | 1258億9494万 | -6.76% | 10.25 | 0.65 |
02/16 | 2,525 | 2,578 | 2,510 | 2,569 | +1.26% | 460,700 | 1241億5512万 | -8.58% | 10.11 | 0.64 |
02/15 | 2,507 | 2,554 | 2,497 | 2,537 | +2.88% | 660,700 | 1226億862万 | -10.29% | 9.98 | 0.63 |
02/14 | 2,453 | 2,505 | 2,451 | 2,466 | +0.65% | 767,300 | 1191億7732万 | -13.41% | 9.71 | 0.61 |
02/13 | 2,457 | 2,498 | 2,443 | 2,450 | +0.78% | 577,200 | 1184億407万 | -14.69% | 9.64 | 0.61 |
02/09 | 2,410 | 2,433 | 2,385 | 2,431 | -2.17% | 934,700 | 1174億8583万 | -16.03% | 9.57 | 0.6 |
02/08 | 2,578 | 2,585 | 2,462 | 2,485 | -3.72% | 1,826,400 | 1200億9555万 | -14.84% | 9.78 | 0.62 |
02/07 | 2,581 | 2,615 | 2,456 | 2,581 | -5.6% | 2,405,800 | 1247億3506万 | -12.09% | 10.16 | 0.64 |
02/06 | 2,795 | 2,799 | 2,687 | 2,734 | -5.14% | 1,152,000 | 1321億2927万 | -7.32% | 10.76 | 0.68 |
02/05 | 2,890 | 2,908 | 2,861 | 2,882 | -1.64% | 790,200 | 1392億8185万 | -2.6% | 11.34 | 0.72 |
02/02 | 2,902 | 2,949 | 2,899 | 2,930 | +0.1% | 687,400 | 1416億160万 | -1.05% | 11.53 | 0.73 |
02/01 | 2,928 | 2,953 | 2,897 | 2,927 | -0.2% | 694,600 | 1414億5662万 | -1.18% | 11.52 | 0.73 |
01/31 | 2,972 | 2,980 | 2,931 | 2,933 | -1.61% | 611,600 | 1417億4659万 | -1.01% | 11.54 | 0.73 |
01/30 | 2,953 | 2,998 | 2,941 | 2,981 | +1.05% | 624,400 | 1440億6634万 | +0.68% | 11.73 | 0.74 |
01/29 | 2,960 | 2,988 | 2,941 | 2,950 | +0.07% | 474,700 | 1425億6816万 | -0.2% | 11.61 | 0.73 |
01/26 | 2,919 | 2,958 | 2,911 | 2,948 | +0.75% | 403,800 | 1424億7151万 | -0.14% | 11.6 | 0.73 |
01/25 | 2,923 | 2,931 | 2,906 | 2,926 | -0.31% | 300,600 | 1414億829万 | -0.75% | 11.52 | 0.73 |
01/24 | 2,940 | 2,960 | 2,921 | 2,935 | -0.51% | 327,700 | 1418億4324万 | -0.31% | 11.55 | 0.73 |
01/23 | 2,955 | 2,963 | 2,938 | 2,950 | +0.34% | 337,600 | 1425億6816万 | +0.31% | 11.61 | 0.73 |
01/22 | 2,927 | 2,940 | 2,914 | 2,940 | +0.75% | 306,600 | 1420億8488万 | +0.1% | 11.57 | 0.73 |
01/19 | 2,898 | 2,921 | 2,871 | 2,918 | +0.76% | 386,400 | 1410億2166万 | -0.58% | 11.48 | 0.72 |
01/18 | 2,921 | 2,926 | 2,892 | 2,896 | -0.31% | 332,000 | 1399億5844万 | -1.3% | 11.4 | 0.72 |
01/17 | 2,948 | 2,949 | 2,891 | 2,905 | -2.35% | 681,500 | 1403億9340万 | -0.92% | 11.43 | 0.72 |
01/16 | 2,980 | 2,989 | 2,961 | 2,975 | -0.57% | 275,100 | 1437億7637万 | +1.61% | 11.71 | 0.74 |
01/15 | 3,010 | 3,020 | 2,969 | 2,992 | -0.6% | 399,000 | 1445億9795万 | +2.36% | 11.78 | 0.74 |
01/12 | 3,025 | 3,045 | 2,999 | 3,010 | -0.33% | 356,400 | 1454億6786万 | +3.19% | 11.85 | 0.75 |
01/11 | 3,010 | 3,030 | 2,980 | 3,020 | -0.49% | 434,600 | 1459億5114万 | +3.78% | 11.89 | 0.75 |
01/10 | 3,065 | 3,065 | 3,025 | 3,035 | -0.82% | 447,600 | 1466億7606万 | +4.51% | 11.94 | 0.75 |
01/09 | 3,070 | 3,080 | 3,035 | 3,060 | +0.66% | 479,200 | 1478億8427万 | +5.55% | 12.04 | 0.76 |
01/05 | 2,990 | 3,055 | 2,973 | 3,040 | +1.74% | 657,800 | 1469億1770万 | +5.12% | 11.96 | 0.75 |
01/04 | 2,980 | 2,993 | 2,963 | 2,988 | +1.46% | 633,500 | 1444億464万 | +3.61% | 11.76 | 0.74 |
2017 |
12/29 | 2,929 | 2,951 | 2,914 | 2,945 | +0.65% | 350,300 | 1423億2652万 | +2.29% | 11.59 | 0.73 |
12/28 | 2,958 | 2,962 | 2,920 | 2,926 | -0.95% | 408,300 | 1414億829万 | +1.67% | 11.52 | 0.73 |
12/27 | 2,970 | 2,992 | 2,946 | 2,954 | +0.14% | 469,300 | 1427億6148万 | +2.71% | 11.63 | 0.73 |
12/26 | 2,941 | 2,959 | 2,938 | 2,950 | +0.31% | 381,000 | 1425億6816万 | +2.64% | 11.61 | 0.73 |
12/25 | 2,965 | 3,000 | 2,923 | 2,941 | -0.47% | 532,700 | 1421億3321万 | +2.4% | 11.57 | 0.73 |
12/22 | 2,905 | 2,958 | 2,905 | 2,955 | +2.53% | 578,400 | 1428億981万 | +2.93% | 11.63 | 0.73 |
12/21 | 2,865 | 2,897 | 2,857 | 2,882 | +0.95% | 433,800 | 1392億8185万 | +0.45% | 11.34 | 0.72 |
12/20 | 2,865 | 2,889 | 2,849 | 2,855 | +0.25% | 506,400 | 1379億7699万 | -0.56% | 11.24 | 0.71 |
12/19 | 2,876 | 2,905 | 2,837 | 2,848 | -0.52% | 606,600 | 1376億3869万 | -1.08% | 11.21 | 0.71 |
12/18 | 2,852 | 2,865 | 2,835 | 2,863 | +1.27% | 432,100 | 1383億6361万 | -1% | 11.27 | 0.71 |
12/15 | 2,853 | 2,853 | 2,821 | 2,827 | -0.91% | 500,200 | 1366億2380万 | -2.62% | 11.13 | 0.7 |
12/14 | 2,849 | 2,854 | 2,839 | 2,853 | +0.14% | 240,700 | 1378億8033万 | -2.16% | 11.23 | 0.71 |
12/13 | 2,890 | 2,898 | 2,846 | 2,849 | -1.55% | 458,400 | 1376億8702万 | -2.73% | 11.21 | 0.71 |
12/12 | 2,896 | 2,898 | 2,877 | 2,894 | +0.28% | 347,200 | 1398億6179万 | -1.56% | 11.39 | 0.72 |
12/11 | 2,865 | 2,905 | 2,848 | 2,886 | +1.66% | 571,500 | 1394億7516万 | -2.07% | 11.36 | 0.72 |
12/08 | 2,832 | 2,857 | 2,822 | 2,839 | +0.6% | 500,300 | 1372億373万 | -4.31% | 11.17 | 0.7 |
12/07 | 2,835 | 2,847 | 2,821 | 2,822 | -0.91% | 596,500 | 1363億8216万 | -5.49% | 11.11 | 0.7 |
12/06 | 2,830 | 2,855 | 2,822 | 2,848 | +0.49% | 657,300 | 1376億3869万 | -5.26% | 11.21 | 0.71 |
12/05 | 2,827 | 2,844 | 2,820 | 2,834 | +0.11% | 507,300 | 1369億6209万 | -6.35% | 11.15 | 0.7 |
12/04 | 2,853 | 2,853 | 2,806 | 2,831 | -1.6% | 856,500 | 1368億1711万 | -7% | 11.14 | 0.7 |
12/01 | 2,880 | 2,923 | 2,866 | 2,877 | -1.13% | 797,600 | 1390億4021万 | -6.01% | 11.32 | 0.71 |
11/30 | 2,889 | 2,911 | 2,876 | 2,910 | +1.18% | 476,200 | 1406億3504万 | -5.43% | 11.45 | 0.72 |
11/29 | 2,841 | 2,879 | 2,837 | 2,876 | +1.41% | 426,100 | 1389億9188万 | -6.96% | 11.32 | 0.71 |
11/28 | 2,875 | 2,875 | 2,833 | 2,836 | -1.6% | 546,200 | 1370億5875万 | -8.58% | 11.16 | 0.7 |
11/27 | 2,918 | 2,918 | 2,873 | 2,882 | -0.72% | 425,800 | 1392億8185万 | -7.48% | 11.34 | 0.72 |
11/24 | 2,893 | 2,916 | 2,886 | 2,903 | +0.35% | 326,800 | 1402億9674万 | -7.1% | 11.42 | 0.72 |
11/22 | 2,919 | 2,921 | 2,883 | 2,893 | -0.45% | 722,300 | 1398億1346万 | -7.72% | 11.39 | 0.72 |
11/21 | 2,903 | 2,923 | 2,892 | 2,906 | +0.62% | 351,800 | 1404億4172万 | -7.66% | 11.44 | 0.72 |
11/20 | 2,898 | 2,903 | 2,862 | 2,888 | -0.82% | 572,200 | 1395億7182万 | -8.67% | 11.37 | 0.72 |
11/17 | 2,944 | 2,949 | 2,884 | 2,912 | +0.17% | 636,800 | 1407億3169万 | -8.31% | 11.46 | 0.72 |
11/16 | 2,899 | 2,987 | 2,831 | 2,907 | -0.65% | 1,055,900 | 1404億9005万 | -8.87% | 11.44 | 0.72 |
11/15 | 3,010 | 3,020 | 2,925 | 2,926 | -4.69% | 1,160,800 | 1414億829万 | -8.73% | 11.52 | 0.73 |
11/14 | 3,135 | 3,145 | 3,065 | 3,070 | -3.31% | 591,700 | 1483億6755万 | -4.78% | 12.08 | 0.76 |
11/13 | 3,135 | 3,190 | 3,110 | 3,175 | +1.11% | 567,100 | 1534億4201万 | -1.79% | 12.5 | 0.79 |
11/10 | 3,115 | 3,150 | 3,105 | 3,140 | -0.48% | 433,700 | 1517億5052万 | -2.97% | 12.36 | 0.78 |
11/09 | 3,190 | 3,235 | 3,105 | 3,155 | -0.47% | 753,400 | 1524億7544万 | -2.68% | 12.42 | 0.78 |
11/08 | 3,095 | 3,185 | 3,075 | 3,170 | +1.28% | 1,193,600 | 1532億37万 | -2.34% | 12.48 | 0.79 |
11/07 | 3,070 | 3,150 | 3,060 | 3,130 | +2.29% | 1,009,500 | 1512億6724万 | -3.6% | 12.32 | 0.78 |
11/06 | 3,100 | 3,135 | 3,050 | 3,060 | -9.47% | 2,412,900 | 1478億8427万 | -5.85% | 12.04 | 0.76 |
11/02 | 3,350 | 3,400 | 3,345 | 3,380 | +1.5% | 633,900 | 1633億4929万 | +3.81% | 13.3 | 0.84 |
11/01 | 3,350 | 3,350 | 3,300 | 3,330 | +0.3% | 483,100 | 1609億3288万 | +2.49% | 13.11 | 0.83 |