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 | 2,341 | 2,341 | 2,294 | 2,297 | -1.84% | 1,000 | 109億7253万 | +1.91% | 8.85 | 0.54 |
03/29 | 2,329 | 2,342 | 2,281 | 2,340 | +0.47% | 1,000 | 111億7794万 | +4.09% | 9.02 | 0.55 |
03/28 | 2,305 | 2,330 | 2,250 | 2,329 | -1.31% | 5,000 | 111億2540万 | +3.93% | 8.98 | 0.55 |
03/27 | 2,332 | 2,379 | 2,332 | 2,360 | -0.51% | 4,400 | 112億7348万 | +5.64% | 9.1 | 0.55 |
03/26 | 2,379 | 2,379 | 2,250 | 2,372 | +1.02% | 8,400 | 113億3080万 | +6.56% | 9.14 | 0.56 |
03/23 | 2,338 | 2,370 | 2,300 | 2,348 | -0.68% | 5,900 | 112億1616万 | +5.91% | 9.05 | 0.55 |
03/22 | 2,364 | 2,364 | 2,276 | 2,364 | 0% | 5,200 | 112億9259万 | +7.07% | 9.11 | 0.55 |
03/20 | 2,300 | 2,398 | 2,300 | 2,364 | +2.56% | 3,900 | 112億9259万 | +7.6% | 9.11 | 0.55 |
03/19 | 2,400 | 2,401 | 2,300 | 2,305 | +0.88% | 14,400 | 110億1075万 | +5.4% | 8.89 | 0.54 |
03/16 | 2,280 | 2,292 | 2,262 | 2,285 | +0.75% | 7,300 | 109億1521万 | +4.96% | 8.81 | 0.54 |
03/15 | 2,250 | 2,269 | 2,217 | 2,268 | +0.8% | 2,200 | 108億3400万 | +4.52% | 8.74 | 0.53 |
03/14 | 2,243 | 2,250 | 2,234 | 2,250 | +0.31% | 1,100 | 107億4802万 | +4.02% | 8.67 | 0.53 |
03/13 | 2,220 | 2,243 | 2,191 | 2,243 | +1.04% | 2,000 | 107億1458万 | +3.99% | 8.65 | 0.53 |
03/12 | 2,212 | 2,221 | 2,212 | 2,220 | +0.36% | 500 | 106億471万 | +3.06% | 8.56 | 0.52 |
03/09 | 2,187 | 2,212 | 2,187 | 2,212 | +1% | 700 | 105億6650万 | +2.79% | 8.53 | 0.52 |
03/08 | 2,216 | 2,217 | 2,185 | 2,190 | -0.23% | 1,800 | 104億6141万 | +1.86% | 8.44 | 0.51 |
03/07 | 2,199 | 2,199 | 2,195 | 2,195 | +0.05% | 1,000 | 104億8529万 | +2.05% | 8.46 | 0.51 |
03/06 | 2,190 | 2,198 | 2,184 | 2,194 | +0.5% | 900 | 104億8051万 | +2% | 8.46 | 0.51 |
03/05 | 2,182 | 2,195 | 2,160 | 2,183 | +0.05% | 900 | 104億2797万 | +1.3% | 8.42 | 0.51 |
03/02 | 2,160 | 2,182 | 2,150 | 2,182 | +0.97% | 1,400 | 104億2319万 | +1.11% | 8.41 | 0.51 |
03/01 | 2,182 | 2,194 | 2,160 | 2,161 | -0.96% | 2,400 | 103億2288万 | +0.05% | 8.33 | 0.51 |
02/28 | 2,181 | 2,188 | 2,181 | 2,182 | +0.05% | 600 | 104億2319万 | +0.93% | 8.41 | 0.51 |
02/27 | 2,181 | 2,199 | 2,181 | 2,181 | 0% | 600 | 104億1841万 | +0.79% | 8.41 | 0.51 |
02/26 | 2,195 | 2,199 | 2,167 | 2,181 | +1.68% | 3,400 | 104億1841万 | +0.69% | 8.41 | 0.51 |
02/23 | 2,135 | 2,145 | 2,132 | 2,145 | +0.47% | 4,000 | 102億4645万 | -1.02% | 8.27 | 0.5 |
02/22 | 2,165 | 2,165 | 2,131 | 2,135 | -1.39% | 1,400 | 101億9868万 | -1.61% | 8.23 | 0.5 |
02/21 | 2,179 | 2,179 | 2,155 | 2,165 | +0.32% | 2,400 | 103億4198万 | -0.32% | 8.35 | 0.51 |
02/20 | 2,175 | 2,186 | 2,156 | 2,158 | -0.32% | 1,000 | 103億855万 | -0.64% | 8.32 | 0.51 |
02/19 | 2,160 | 2,180 | 2,160 | 2,165 | +1.26% | 1,300 | 103億4198万 | -0.37% | 8.35 | 0.51 |
02/16 | 2,130 | 2,150 | 2,130 | 2,138 | +0.52% | 2,600 | 102億1301万 | -1.61% | 8.24 | 0.5 |
02/15 | 2,100 | 2,130 | 2,100 | 2,127 | +1.29% | 2,300 | 101億6046万 | -2.12% | 8.2 | 0.5 |
02/14 | 2,099 | 2,120 | 2,037 | 2,100 | +0.05% | 8,700 | 100億3149万 | -3.45% | 8.1 | 0.49 |
02/13 | 2,075 | 2,142 | 2,075 | 2,099 | +1.35% | 2,100 | 100億2671万 | -3.63% | 8.09 | 0.49 |
02/09 | 2,000 | 2,089 | 1,990 | 2,071 | -1.38% | 6,300 | 98億9295万 | -5.04% | 7.98 | 0.49 |
02/08 | 2,120 | 2,149 | 2,100 | 2,100 | +0.1% | 1,300 | 100億3149万 | -3.93% | 8.1 | 0.49 |
02/07 | 2,168 | 2,168 | 2,098 | 2,098 | 0% | 4,500 | 100億2193万 | -4.07% | 8.09 | 0.49 |
02/06 | 2,140 | 2,140 | 2,010 | 2,098 | -3.09% | 9,500 | 100億2193万 | -4.07% | 8.09 | 0.49 |
02/05 | 2,150 | 2,165 | 2,136 | 2,165 | -0.23% | 3,200 | 103億4198万 | -1.05% | 8.35 | 0.51 |
02/02 | 2,169 | 2,199 | 2,165 | 2,170 | -0.28% | 4,500 | 103億6587万 | -0.64% | 8.37 | 0.51 |
02/01 | 2,216 | 2,217 | 2,176 | 2,176 | -0.87% | 3,800 | 103億9453万 | -0.14% | 8.39 | 0.51 |
01/31 | 2,200 | 2,200 | 2,164 | 2,195 | -0.45% | 5,000 | 104億8529万 | +0.97% | 8.46 | 0.51 |
01/30 | 2,261 | 2,287 | 2,190 | 2,205 | -3.63% | 5,200 | 105億3306万 | +1.75% | 8.5 | 0.52 |
01/29 | 2,279 | 2,290 | 2,270 | 2,288 | +0.88% | 5,000 | 109億2954万 | +5.93% | 8.82 | 0.54 |
01/26 | 2,269 | 2,288 | 2,252 | 2,268 | +1.48% | 4,300 | 108億3400万 | +5.49% | 8.74 | 0.53 |
01/25 | 2,219 | 2,260 | 2,219 | 2,235 | +1.13% | 27,100 | 106億7637万 | +4.39% | 8.62 | 0.52 |
01/24 | 2,218 | 2,218 | 2,209 | 2,210 | -0.81% | 3,800 | 105億5694万 | +3.71% | 8.52 | 0.52 |
01/23 | 2,223 | 2,238 | 2,220 | 2,228 | +0.36% | 1,700 | 106億4293万 | +4.95% | 8.59 | 0.52 |
01/22 | 2,211 | 2,237 | 2,211 | 2,220 | +0.14% | 1,400 | 106億471万 | +5.01% | 8.56 | 0.52 |
01/19 | 2,222 | 2,238 | 2,207 | 2,217 | -0.05% | 3,200 | 105億9038万 | +5.32% | 8.55 | 0.52 |
01/18 | 2,187 | 2,224 | 2,186 | 2,218 | +1.42% | 4,400 | 105億9516万 | +5.77% | 8.55 | 0.52 |
01/17 | 2,170 | 2,189 | 2,161 | 2,187 | +0.78% | 1,600 | 104億4708万 | +4.74% | 8.43 | 0.51 |
01/16 | 2,170 | 2,175 | 2,164 | 2,170 | -0.23% | 2,100 | 103億6587万 | +4.28% | 8.37 | 0.51 |
01/15 | 2,165 | 2,179 | 2,165 | 2,175 | +0.65% | 3,200 | 103億8975万 | +4.87% | 8.38 | 0.51 |
01/12 | 2,150 | 2,174 | 2,150 | 2,161 | +0.37% | 2,700 | 103億2288万 | +4.6% | 8.33 | 0.51 |
01/11 | 2,166 | 2,167 | 2,152 | 2,153 | -0.74% | 2,000 | 102億8466万 | +4.51% | 8.3 | 0.51 |
01/10 | 2,165 | 2,170 | 2,155 | 2,169 | -0.05% | 4,500 | 103億6109万 | +5.6% | 8.36 | 0.51 |
01/09 | 2,165 | 2,197 | 2,165 | 2,170 | 0% | 6,800 | 103億6587万 | +6.01% | 8.37 | 0.51 |
01/05 | 2,175 | 2,184 | 2,131 | 2,170 | -1.05% | 4,000 | 103億6587万 | +6.37% | 8.37 | 0.51 |
01/04 | 2,153 | 2,226 | 2,153 | 2,193 | +3.01% | 16,200 | 104億7574万 | +7.92% | 8.45 | 0.51 |
2017 |
12/29 | 2,097 | 2,161 | 2,097 | 2,129 | +1.19% | 4,000 | 101億7002万 | +5.24% | 8.21 | 0.5 |
12/28 | 2,120 | 2,120 | 2,104 | 2,104 | -0.89% | 1,300 | 100億5059万 | +4.31% | 8.11 | 0.49 |
12/27 | 2,061 | 2,152 | 2,061 | 2,123 | +3.01% | 7,200 | 101億4135万 | +5.52% | 8.18 | 0.5 |
12/26 | 2,070 | 2,070 | 2,048 | 2,061 | 0% | 3,300 | 98億4519万 | +2.79% | 7.94 | 0.48 |
12/25 | 2,075 | 2,075 | 2,061 | 2,061 | +0.98% | 6,100 | 98億4519万 | +3.05% | 7.94 | 0.48 |
12/22 | 2,035 | 2,054 | 2,035 | 2,041 | +0.69% | 7,300 | 97億4965万 | +2.25% | 7.87 | 0.48 |
12/21 | 2,030 | 2,030 | 2,027 | 2,027 | -0.1% | 800 | 96億8277万 | +1.71% | 7.81 | 0.48 |
12/20 | 2,029 | 2,030 | 2,014 | 2,029 | -0.05% | 1,100 | 96億9233万 | +1.96% | 7.82 | 0.48 |
12/19 | 2,030 | 2,031 | 2,021 | 2,030 | -0.49% | 2,400 | 96億9710万 | +2.11% | 7.83 | 0.48 |
12/18 | 2,011 | 2,040 | 2,011 | 2,040 | +2.1% | 6,600 | 97億4487万 | +2.82% | 7.86 | 0.48 |
12/15 | 2,005 | 2,007 | 1,998 | 1,998 | 0% | 5,700 | 95億4424万 | +0.91% | 7.7 | 0.47 |
12/14 | 2,005 | 2,005 | 1,998 | 1,998 | -0.35% | 1,300 | 95億4424万 | +1.06% | 7.7 | 0.47 |
12/13 | 2,000 | 2,007 | 2,000 | 2,005 | 0% | 700 | 95億7768万 | +1.57% | 7.73 | 0.47 |
12/12 | 2,005 | 2,005 | 2,000 | 2,005 | -0.1% | 1,100 | 95億7768万 | +1.73% | 7.73 | 0.47 |
12/11 | 2,000 | 2,007 | 2,000 | 2,007 | +0.05% | 1,300 | 95億8723万 | +1.98% | 7.74 | 0.47 |
12/08 | 2,007 | 2,007 | 1,997 | 2,006 | +0.05% | 3,200 | 95億8246万 | +2.09% | 7.73 | 0.47 |
12/07 | 1,973 | 2,005 | 1,973 | 2,005 | +1.37% | 2,500 | 95億7768万 | +2.19% | 7.73 | 0.47 |
12/06 | 1,992 | 1,996 | 1,978 | 1,978 | -1% | 2,600 | 94億4870万 | +0.97% | 7.62 | 0.46 |
12/05 | 2,003 | 2,005 | 1,998 | 1,998 | -0.35% | 1,600 | 95億4424万 | +2.1% | 7.7 | 0.47 |
12/04 | 2,009 | 2,009 | 2,000 | 2,005 | +0.3% | 1,500 | 95億7768万 | +2.61% | 7.73 | 0.47 |
12/01 | 2,009 | 2,010 | 1,992 | 1,999 | +0.45% | 2,200 | 95億4902万 | +2.46% | 7.71 | 0.47 |
11/30 | 1,995 | 1,997 | 1,990 | 1,990 | -0.25% | 1,400 | 95億603万 | +2.21% | 7.67 | 0.47 |
11/29 | 1,980 | 1,998 | 1,980 | 1,995 | +1.37% | 4,000 | 95億2991万 | +2.57% | 7.69 | 0.47 |
11/28 | 1,985 | 1,985 | 1,968 | 1,968 | -0.86% | 3,600 | 94億93万 | +1.34% | 7.59 | 0.46 |
11/27 | 1,980 | 1,986 | 1,980 | 1,985 | +0.76% | 4,100 | 94億8214万 | +2.32% | 7.65 | 0.47 |
11/24 | 1,968 | 1,970 | 1,964 | 1,970 | +0.1% | 6,200 | 94億1049万 | +1.7% | 7.59 | 0.46 |
11/22 | 1,968 | 1,968 | 1,964 | 1,968 | +0.87% | 2,900 | 94億93万 | +1.71% | 7.59 | 0.46 |
11/21 | 1,950 | 1,968 | 1,950 | 1,951 | +0.05% | 3,900 | 93億1973万 | +0.93% | 7.52 | 0.46 |
11/20 | 1,947 | 1,950 | 1,945 | 1,950 | -0.26% | 2,600 | 93億1495万 | +0.93% | 7.52 | 0.46 |
11/17 | 1,966 | 1,966 | 1,942 | 1,955 | -0.1% | 1,500 | 93億3883万 | +1.24% | 7.54 | 0.46 |
11/16 | 1,937 | 1,957 | 1,937 | 1,957 | -0.46% | 2,800 | 93億4839万 | +1.4% | 7.54 | 0.46 |
11/15 | 1,970 | 2,000 | 1,957 | 1,966 | -0.2% | 7,700 | 93億9138万 | +1.97% | 7.58 | 0.46 |
11/14 | 1,930 | 2,030 | 1,923 | 1,970 | +1.91% | 14,400 | 94億1049万 | +2.28% | 7.59 | 0.46 |
11/13 | 1,932 | 1,933 | 1,926 | 1,933 | -0.05% | 2,300 | 92億3374万 | +0.47% | 7.45 | 0.45 |
11/10 | 1,924 | 1,934 | 1,920 | 1,934 | +0.52% | 5,600 | 92億3852万 | +0.57% | 7.46 | 0.45 |
11/09 | 1,928 | 1,935 | 1,924 | 1,924 | -0.21% | 3,800 | 91億9075万 | +0.1% | 7.42 | 0.45 |
11/08 | 1,931 | 1,931 | 1,928 | 1,928 | -0.16% | 1,200 | 92億986万 | +0.31% | 7.43 | 0.45 |
11/07 | 1,934 | 1,935 | 1,931 | 1,931 | -0.16% | 300 | 92億2419万 | +0.47% | 7.44 | 0.45 |
11/06 | 1,930 | 1,935 | 1,926 | 1,934 | +0.21% | 4,300 | 92億3852万 | +0.68% | 7.46 | 0.45 |
11/02 | 1,923 | 1,931 | 1,923 | 1,930 | +0.47% | 2,400 | 92億1941万 | +0.47% | 7.44 | 0.45 |
11/01 | 1,929 | 1,930 | 1,921 | 1,921 | -0.47% | 1,900 | 91億7642万 | +0.05% | 7.41 | 0.45 |