株価チャート
2017/10/27~2018/03/27
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 |
03/27 | 1,540 | 1,571 | 1,525 | 1,564 | +3.51% | 1,305,600 | 5368億9978万 | -2.55% | 10.79 | 0.94 |
03/26 | 1,478 | 1,511 | 1,469 | 1,511 | +1.27% | 1,548,500 | 5187億560万 | -6.21% | 10.43 | 0.91 |
03/23 | 1,498 | 1,513 | 1,486 | 1,492 | -4.79% | 2,379,400 | 5121億8317万 | -7.73% | 10.3 | 0.9 |
03/22 | 1,565 | 1,568 | 1,543 | 1,567 | -0.19% | 1,480,000 | 5379億2964万 | -3.51% | 10.81 | 0.94 |
03/20 | 1,537 | 1,571 | 1,531 | 1,570 | +1.29% | 1,166,000 | 5389億5950万 | -3.5% | 10.84 | 0.94 |
03/19 | 1,551 | 1,569 | 1,540 | 1,550 | -0.58% | 1,111,900 | 5320億9377万 | -4.91% | 10.7 | 0.93 |
03/16 | 1,588 | 1,588 | 1,555 | 1,559 | -0.89% | 1,534,000 | 5351億8335万 | -4.71% | 10.76 | 0.94 |
03/15 | 1,587 | 1,587 | 1,549 | 1,573 | -2.96% | 1,847,400 | 5399億8936万 | -4.38% | 10.86 | 0.94 |
03/14 | 1,612 | 1,630 | 1,606 | 1,621 | -1.7% | 1,299,500 | 5564億6710万 | -1.82% | 11.19 | 0.97 |
03/13 | 1,618 | 1,650 | 1,608 | 1,649 | +0.73% | 1,191,400 | 5660億7912万 | -0.54% | 11.38 | 0.99 |
03/12 | 1,630 | 1,649 | 1,623 | 1,637 | +3.48% | 1,419,000 | 5619億5968万 | -1.86% | 11.3 | 0.98 |
03/09 | 1,579 | 1,612 | 1,572 | 1,582 | +0.25% | 2,712,800 | 5430億7893万 | -5.95% | 10.92 | 0.95 |
03/08 | 1,584 | 1,591 | 1,570 | 1,578 | +2.14% | 1,780,400 | 5417億579万 | -7.07% | 10.89 | 0.95 |
03/07 | 1,560 | 1,563 | 1,533 | 1,545 | -1.72% | 1,568,100 | 5303億7734万 | -9.81% | 10.66 | 0.93 |
03/06 | 1,585 | 1,598 | 1,567 | 1,572 | +1.48% | 1,479,400 | 5396億4607万 | -9.08% | 10.85 | 0.94 |
03/05 | 1,560 | 1,569 | 1,539 | 1,549 | -1.71% | 1,626,700 | 5317億5048万 | -11.23% | 10.69 | 0.93 |
03/02 | 1,592 | 1,599 | 1,568 | 1,576 | -4.19% | 1,799,500 | 5410億1921万 | -10.56% | 10.88 | 0.95 |
03/01 | 1,654 | 1,665 | 1,638 | 1,645 | -1.14% | 1,549,500 | 5647億597万 | -7.48% | 11.35 | 0.99 |
02/28 | 1,706 | 1,713 | 1,664 | 1,664 | -3.37% | 1,808,400 | 5712億2841万 | -7.25% | 11.48 | 1 |
02/27 | 1,720 | 1,735 | 1,709 | 1,722 | +2.32% | 1,239,600 | 5911億3902万 | -4.86% | 11.88 | 1.03 |
02/26 | 1,702 | 1,707 | 1,675 | 1,683 | +0.48% | 777,300 | 5777億5085万 | -7.68% | 11.61 | 1.01 |
02/23 | 1,644 | 1,679 | 1,639 | 1,675 | +1.7% | 1,030,600 | 5750億456万 | -8.77% | 11.56 | 1.01 |
02/22 | 1,668 | 1,669 | 1,641 | 1,647 | -3.23% | 1,960,500 | 5653億9254万 | -10.92% | 11.37 | 0.99 |
02/21 | 1,692 | 1,721 | 1,692 | 1,702 | +0.59% | 964,000 | 5842億7329万 | -8.64% | 11.75 | 1.02 |
02/20 | 1,696 | 1,703 | 1,676 | 1,692 | -1.28% | 1,430,400 | 5808億4043万 | -9.81% | 11.68 | 1.02 |
02/19 | 1,671 | 1,717 | 1,669 | 1,714 | +3.07% | 1,242,600 | 5883億9273万 | -9.26% | 11.83 | 1.03 |
02/16 | 1,655 | 1,691 | 1,650 | 1,663 | +0.48% | 1,205,800 | 5708億8512万 | -12.57% | 11.48 | 1 |
02/15 | 1,667 | 1,679 | 1,648 | 1,655 | +0.91% | 957,200 | 5681億3883万 | -13.71% | 11.42 | 0.99 |
02/14 | 1,647 | 1,674 | 1,623 | 1,640 | -0.91% | 1,846,800 | 5629億8954万 | -15.2% | 11.32 | 0.98 |
02/13 | 1,733 | 1,734 | 1,652 | 1,655 | -2.59% | 1,694,500 | 5681億3883万 | -15.13% | 11.42 | 0.99 |
02/09 | 1,696 | 1,722 | 1,682 | 1,699 | -4.5% | 2,140,000 | 5832億4343万 | -13.54% | 11.73 | 1.02 |
02/08 | 1,745 | 1,792 | 1,744 | 1,779 | +2.24% | 1,730,000 | 6107億634万 | -9.97% | 12.28 | 1.07 |
02/07 | 1,817 | 1,824 | 1,738 | 1,740 | -2.08% | 2,838,700 | 5973億1817万 | -12.21% | 12.01 | 1.04 |
02/06 | 1,800 | 1,802 | 1,727 | 1,777 | -6.47% | 2,754,300 | 6100億1976万 | -10.66% | 12.26 | 1.07 |
02/05 | 1,906 | 1,916 | 1,887 | 1,900 | -4.28% | 2,197,500 | 6522億4398万 | -4.81% | 13.11 | 1.14 |
02/02 | 1,967 | 2,003 | 1,929 | 1,985 | -0.45% | 1,955,800 | 6814億2331万 | -0.65% | 13.7 | 1.19 |
02/01 | 1,961 | 1,997 | 1,951 | 1,994 | +2.57% | 1,461,100 | 6845億1289万 | -0.1% | 13.76 | 1.2 |
01/31 | 1,948 | 1,975 | 1,943 | 1,944 | -0.36% | 1,355,300 | 6673億4858万 | -2.51% | 13.42 | 1.17 |
01/30 | 1,967 | 1,981 | 1,940 | 1,951 | -1.56% | 1,180,100 | 6697億5158万 | -2.16% | 13.46 | 1.17 |
01/29 | 1,987 | 1,997 | 1,973 | 1,982 | +0.25% | 765,900 | 6803億9346万 | -0.55% | 13.68 | 1.19 |
01/26 | 1,985 | 2,000 | 1,971 | 1,977 | +0.41% | 1,217,700 | 6786億7702万 | -0.6% | 13.64 | 1.19 |
01/25 | 2,007 | 2,008 | 1,967 | 1,969 | -3.15% | 1,370,800 | 6759億3073万 | -0.81% | 13.59 | 1.18 |
01/24 | 2,073 | 2,081 | 2,027 | 2,033 | -2.45% | 1,146,900 | 6979億106万 | +2.62% | 14.03 | 1.22 |
01/23 | 2,050 | 2,088 | 2,045 | 2,084 | +2.21% | 1,295,000 | 7154億866万 | +5.57% | 14.38 | 1.25 |
01/22 | 2,006 | 2,040 | 1,998 | 2,039 | +1.39% | 1,162,200 | 6999億6077万 | +3.71% | 14.07 | 1.22 |
01/19 | 1,976 | 2,011 | 1,966 | 2,011 | +1.31% | 1,122,200 | 6903億4876万 | +2.55% | 13.88 | 1.21 |
01/18 | 2,038 | 2,041 | 1,979 | 1,985 | -1.15% | 1,304,400 | 6814億2331万 | +1.48% | 13.7 | 1.19 |
01/17 | 1,999 | 2,013 | 1,970 | 2,008 | -0.59% | 1,414,900 | 6893億1890万 | +2.82% | 13.86 | 1.21 |
01/16 | 2,020 | 2,031 | 2,012 | 2,020 | -0.05% | 753,900 | 6934億3834万 | +3.75% | 13.94 | 1.21 |
01/15 | 2,050 | 2,060 | 2,013 | 2,021 | -1.13% | 1,101,000 | 6937億8162万 | +4.12% | 13.95 | 1.21 |
01/12 | 2,060 | 2,070 | 2,040 | 2,044 | -0.68% | 1,379,600 | 7016億7721万 | +5.52% | 14.11 | 1.23 |
01/11 | 2,030 | 2,060 | 2,023 | 2,058 | +0.39% | 981,500 | 7064億8321万 | +6.58% | 14.2 | 1.24 |
01/10 | 2,046 | 2,058 | 2,037 | 2,050 | +0.54% | 838,200 | 7037億3692万 | +6.38% | 14.15 | 1.23 |
01/09 | 2,053 | 2,065 | 2,030 | 2,039 | +0.74% | 1,259,300 | 6999億6077万 | +6.09% | 14.07 | 1.22 |
01/05 | 2,004 | 2,032 | 2,002 | 2,024 | +1.71% | 1,508,600 | 6948億1148万 | +5.53% | 13.97 | 1.22 |
01/04 | 1,976 | 1,999 | 1,968 | 1,990 | +2.79% | 1,777,300 | 6831億3975万 | +3.97% | 13.73 | 1.19 |
2017 |
12/29 | 1,914 | 1,941 | 1,914 | 1,936 | +1.1% | 693,300 | 6646億229万 | +1.26% | 13.36 | 1.16 |
12/28 | 1,937 | 1,944 | 1,911 | 1,915 | -1.24% | 752,000 | 6573億9327万 | +0.16% | 13.22 | 1.15 |
12/27 | 1,947 | 1,953 | 1,936 | 1,939 | -0.41% | 817,800 | 6656億3214万 | +1.2% | 13.38 | 1.16 |
12/26 | 1,949 | 1,956 | 1,936 | 1,947 | -0.05% | 570,000 | 6683億7843万 | +1.51% | 13.44 | 1.17 |
12/25 | 1,979 | 1,983 | 1,939 | 1,948 | +0.05% | 1,071,600 | 6687億2172万 | +1.51% | 13.44 | 1.17 |
12/22 | 1,935 | 1,957 | 1,924 | 1,947 | +0.83% | 1,314,500 | 6683億7843万 | +1.35% | 13.44 | 1.17 |
12/21 | 1,925 | 1,938 | 1,920 | 1,931 | +0.63% | 1,111,000 | 6628億8585万 | +0.42% | 13.33 | 1.16 |
12/20 | 1,885 | 1,921 | 1,885 | 1,919 | +2.02% | 994,000 | 6587億6642万 | -0.36% | 13.24 | 1.15 |
12/19 | 1,899 | 1,903 | 1,879 | 1,881 | -0.63% | 1,242,700 | 6457億2154万 | -2.54% | 12.98 | 1.13 |
12/18 | 1,878 | 1,897 | 1,866 | 1,893 | +2.1% | 1,024,700 | 6498億4097万 | -2.22% | 13.06 | 1.14 |
12/15 | 1,852 | 1,869 | 1,841 | 1,854 | -0.59% | 1,309,800 | 6364億5281万 | -4.53% | 12.8 | 1.11 |
12/14 | 1,864 | 1,885 | 1,861 | 1,865 | -0.59% | 1,173,700 | 6402億2896万 | -4.36% | 12.87 | 1.12 |
12/13 | 1,926 | 1,930 | 1,871 | 1,876 | -1.88% | 1,431,400 | 6440億511万 | -4.14% | 12.95 | 1.13 |
12/12 | 1,899 | 1,916 | 1,884 | 1,912 | +0.16% | 1,262,200 | 6563億6341万 | -2.65% | 13.2 | 1.15 |
12/11 | 1,923 | 1,925 | 1,887 | 1,909 | +0.58% | 1,428,800 | 6553億3356万 | -2.9% | 13.17 | 1.15 |
12/08 | 1,895 | 1,905 | 1,881 | 1,898 | +1.55% | 2,384,200 | 6515億5741万 | -3.56% | 13.1 | 1.14 |
12/07 | 1,856 | 1,872 | 1,843 | 1,869 | +0.48% | 1,782,700 | 6416億210万 | -4.98% | 12.9 | 1.12 |
12/06 | 1,897 | 1,900 | 1,850 | 1,860 | -2.77% | 1,780,400 | 6385億1253万 | -5.44% | 12.84 | 1.12 |
12/05 | 1,899 | 1,925 | 1,892 | 1,913 | 0% | 724,500 | 6567億670万 | -2.5% | 13.2 | 1.15 |
12/04 | 1,942 | 1,946 | 1,911 | 1,913 | -1.49% | 982,000 | 6567億670万 | -2.15% | 13.2 | 1.15 |
12/01 | 1,939 | 1,973 | 1,923 | 1,942 | +0.67% | 1,647,100 | 6666億6200万 | -0.21% | 13.4 | 1.17 |
11/30 | 1,934 | 1,943 | 1,921 | 1,929 | -0.31% | 1,997,700 | 6621億9928万 | -0.41% | 13.31 | 1.16 |
11/29 | 1,945 | 1,958 | 1,929 | 1,935 | +0.52% | 1,261,900 | 6642億5900万 | +0.36% | 13.35 | 1.16 |
11/28 | 1,930 | 1,939 | 1,913 | 1,925 | -0.52% | 1,631,400 | 6608億2614万 | +0.36% | 13.29 | 1.16 |
11/27 | 1,965 | 1,967 | 1,927 | 1,935 | -1.12% | 1,397,000 | 6642億5900万 | +1.42% | 13.35 | 1.16 |
11/24 | 1,959 | 1,965 | 1,907 | 1,957 | -2.15% | 2,237,400 | 6718億1130万 | +3.22% | 13.51 | 1.17 |
11/22 | 2,020 | 2,032 | 1,997 | 2,000 | +0.15% | 1,422,100 | 6865億7261万 | +6.21% | 13.8 | 1.2 |
11/21 | 2,001 | 2,022 | 1,976 | 1,997 | +0.91% | 1,362,800 | 6855億4275万 | +6.85% | 13.78 | 1.2 |
11/20 | 1,990 | 2,026 | 1,966 | 1,979 | -0.45% | 1,674,400 | 6793億6360万 | +6.74% | 13.66 | 1.19 |
11/17 | 2,020 | 2,039 | 1,977 | 1,988 | -0.5% | 1,809,400 | 6824億5317万 | +8.04% | 13.72 | 1.19 |
11/16 | 1,983 | 2,001 | 1,976 | 1,998 | +0.15% | 1,610,600 | 6858億8604万 | +9.48% | 13.79 | 1.2 |
11/15 | 2,026 | 2,026 | 1,985 | 1,995 | -2.16% | 1,801,500 | 6848億5618万 | +10.22% | 13.77 | 1.2 |
11/14 | 2,010 | 2,047 | 1,990 | 2,039 | +1.44% | 1,468,000 | 6999億6077万 | +13.47% | 14.07 | 1.22 |
11/13 | 2,048 | 2,054 | 2,010 | 2,010 | -2.33% | 1,354,600 | 6900億547万 | +12.92% | 13.87 | 1.21 |
11/10 | 2,010 | 2,060 | 2,003 | 2,058 | +0.93% | 2,392,600 | 7064億8321万 | +16.67% | 14.2 | 1.24 |
11/09 | 2,058 | 2,112 | 2,003 | 2,039 | -0.24% | 2,408,800 | 6999億6077万 | +16.85% | 14.07 | 1.22 |
11/08 | 2,040 | 2,055 | 2,035 | 2,044 | -0.05% | 1,390,800 | 7016億7721万 | +18.29% | 14.11 | 1.23 |
11/07 | 1,965 | 2,045 | 1,963 | 2,045 | +3.13% | 2,126,600 | 7020億2049万 | +19.66% | 14.11 | 1.23 |
11/06 | 1,954 | 1,989 | 1,954 | 1,983 | +1.9% | 1,964,200 | 6807億3674万 | +17.41% | 13.69 | 1.19 |
11/02 | 1,908 | 1,957 | 1,905 | 1,946 | +3.13% | 3,129,300 | 6680億3515万 | +16.32% | 13.43 | 1.17 |
11/01 | 1,856 | 1,898 | 1,850 | 1,887 | +1.67% | 3,089,500 | 6477億8126万 | +13.88% | 13.02 | 1.13 |
10/31 | 1,722 | 1,870 | 1,715 | 1,856 | +7.04% | 4,294,800 | 6371億3938万 | +12.83% | 12.81 | 1.11 |
10/30 | 1,746 | 1,747 | 1,728 | 1,734 | +0.17% | 1,529,100 | 5952億5845万 | +6.12% | 11.97 | 1.04 |
10/27 | 1,721 | 1,732 | 1,712 | 1,731 | +1.58% | 1,453,100 | 5942億2859万 | +6.33% | 11.95 | 1.04 |