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 | 2,846 | 3,030 | 2,811 | 3,010 | +5.58% | 31,100 | 151億297万 | +9.06% | 81.27 | 22.47 |
03/29 | 2,850 | 2,872 | 2,796 | 2,851 | +5.32% | 19,400 | 143億517万 | +3.9% | 76.98 | 21.28 |
03/28 | 2,680 | 2,790 | 2,637 | 2,707 | +0.86% | 18,200 | 135億8264万 | -1.02% | 73.09 | 20.21 |
03/27 | 2,651 | 2,700 | 2,625 | 2,684 | +3.55% | 13,000 | 134億6723万 | -1.83% | 72.47 | 20.04 |
03/26 | 2,594 | 2,594 | 2,500 | 2,592 | -0.15% | 20,400 | 130億561万 | -5.16% | 69.99 | 19.35 |
03/23 | 2,499 | 2,692 | 2,499 | 2,596 | -2.22% | 31,300 | 130億2568万 | -5.15% | 70.09 | 19.38 |
03/22 | 2,697 | 2,733 | 2,601 | 2,655 | -2.21% | 23,800 | 133億2172万 | -3.17% | 71.69 | 19.82 |
03/20 | 2,679 | 2,751 | 2,671 | 2,715 | -1.45% | 23,900 | 136億2278万 | -0.77% | 73.31 | 20.27 |
03/19 | 2,850 | 2,850 | 2,700 | 2,755 | -4.67% | 25,000 | 138億2348万 | +0.84% | 74.39 | 20.57 |
03/16 | 3,050 | 3,050 | 2,870 | 2,890 | -4.15% | 45,600 | 145億86万 | +5.9% | 78.03 | 21.58 |
03/15 | 2,920 | 3,040 | 2,900 | 3,015 | +4.65% | 52,000 | 151億2806万 | +10.68% | 81.41 | 22.51 |
03/14 | 2,891 | 2,938 | 2,792 | 2,881 | -1% | 21,300 | 144億5570万 | +6.43% | 77.79 | 21.51 |
03/13 | 2,926 | 2,950 | 2,906 | 2,910 | -0.85% | 15,400 | 146億121万 | +7.94% | 78.57 | 21.73 |
03/12 | 2,980 | 3,000 | 2,890 | 2,935 | +1.56% | 29,600 | 147億2665万 | +8.78% | 79.25 | 21.91 |
03/09 | 2,765 | 2,899 | 2,765 | 2,890 | +5.51% | 51,800 | 145億86万 | +7.04% | 78.03 | 21.58 |
03/08 | 2,740 | 2,746 | 2,700 | 2,739 | +0.37% | 4,400 | 137億4320万 | +1.22% | 73.95 | 20.45 |
03/07 | 2,764 | 2,765 | 2,698 | 2,729 | -0.11% | 15,300 | 136億9303万 | +0.48% | 73.68 | 20.37 |
03/06 | 2,660 | 2,799 | 2,611 | 2,732 | +2.82% | 17,600 | 137億808万 | +0.33% | 73.77 | 20.4 |
03/05 | 2,723 | 2,723 | 2,600 | 2,657 | -0.6% | 8,900 | 133億3176万 | -2.85% | 71.74 | 19.84 |
03/02 | 2,701 | 2,725 | 2,629 | 2,673 | -4.43% | 28,700 | 134億1204万 | -2.94% | 72.17 | 19.96 |
03/01 | 2,700 | 2,800 | 2,680 | 2,797 | +2.98% | 31,400 | 140億3422万 | +0.9% | 75.52 | 20.88 |
02/28 | 2,620 | 2,720 | 2,601 | 2,716 | +3% | 31,700 | 136億2780万 | -2.55% | 73.33 | 20.28 |
02/27 | 2,687 | 2,720 | 2,620 | 2,637 | -0.9% | 16,500 | 132億3141万 | -5.89% | 71.2 | 19.69 |
02/26 | 2,586 | 2,666 | 2,554 | 2,661 | +3.82% | 12,800 | 133億5183万 | -5.77% | 71.85 | 19.87 |
02/23 | 2,592 | 2,630 | 2,500 | 2,563 | -1.91% | 26,300 | 128億6010万 | -9.88% | 69.2 | 19.13 |
02/22 | 2,613 | 2,636 | 2,580 | 2,613 | -0.91% | 16,300 | 131億1098万 | -8.8% | 70.55 | 19.51 |
02/21 | 2,652 | 2,713 | 2,615 | 2,637 | -1.57% | 24,700 | 132億3141万 | -8.72% | 71.2 | 19.69 |
02/20 | 2,645 | 2,740 | 2,640 | 2,679 | +0.83% | 21,200 | 134億4215万 | -8.1% | 72.33 | 20 |
02/19 | 2,721 | 2,730 | 2,622 | 2,657 | -1.04% | 22,600 | 133億3176万 | -9.6% | 71.74 | 19.84 |
02/16 | 2,760 | 2,760 | 2,650 | 2,685 | -1.65% | 25,200 | 134億7225万 | -9.32% | 72.5 | 20.05 |
02/15 | 2,582 | 2,778 | 2,559 | 2,730 | +8.81% | 31,200 | 136億9804万 | -8.57% | 73.71 | 20.38 |
02/14 | 2,550 | 2,599 | 2,410 | 2,509 | -4.24% | 30,800 | 125億8915万 | -16.34% | 67.74 | 18.73 |
02/13 | 2,715 | 2,835 | 2,510 | 2,620 | -2.24% | 34,700 | 131億4611万 | -13.19% | 70.74 | 19.56 |
02/09 | 2,603 | 2,727 | 2,580 | 2,680 | -2.47% | 33,400 | 134億4716万 | -11.73% | 72.36 | 20.01 |
02/08 | 2,650 | 2,750 | 2,630 | 2,748 | +5.45% | 30,100 | 137億8836万 | -9.93% | 74.2 | 20.52 |
02/07 | 2,795 | 2,795 | 2,606 | 2,606 | +0.08% | 33,000 | 130億7586万 | -14.92% | 70.36 | 19.46 |
02/06 | 2,748 | 2,824 | 2,448 | 2,604 | -11.67% | 98,000 | 130億6583万 | -15.48% | 70.31 | 19.44 |
02/05 | 2,880 | 2,948 | 2,750 | 2,948 | -1.73% | 74,600 | 147億9188万 | -4.81% | 79.6 | 22.01 |
02/02 | 2,964 | 3,020 | 2,930 | 3,000 | -0.66% | 24,400 | 150億5280万 | -3.1% | 81 | 22.4 |
02/01 | 3,020 | 3,035 | 2,953 | 3,020 | +0.5% | 18,700 | 151億5315万 | -2.39% | 81.54 | 22.55 |
01/31 | 2,900 | 3,015 | 2,830 | 3,005 | +3.62% | 36,900 | 150億7788万 | -2.91% | 81.14 | 22.43 |
01/30 | 3,010 | 3,045 | 2,850 | 2,900 | -3.97% | 63,100 | 145億5104万 | -6.3% | 78.3 | 21.65 |
01/29 | 3,150 | 3,150 | 3,010 | 3,020 | -3.82% | 51,100 | 151億5315万 | -2.49% | 81.54 | 22.55 |
01/26 | 3,185 | 3,185 | 3,085 | 3,140 | +0.48% | 28,700 | 157億5526万 | +1.36% | 84.78 | 23.44 |
01/25 | 3,120 | 3,240 | 3,080 | 3,125 | -1.26% | 56,700 | 156億8000万 | +1.1% | 84.38 | 23.33 |
01/24 | 3,160 | 3,280 | 3,105 | 3,165 | +1.77% | 47,400 | 158億8070万 | +2.33% | 85.46 | 23.63 |
01/23 | 3,170 | 3,170 | 3,070 | 3,110 | -1.89% | 30,800 | 156億473万 | +0.42% | 83.97 | 23.22 |
01/22 | 3,195 | 3,195 | 3,075 | 3,170 | +0.48% | 33,300 | 159億579万 | +2.36% | 85.59 | 23.67 |
01/19 | 3,100 | 3,235 | 3,035 | 3,155 | +1.77% | 50,900 | 158億3052万 | +1.84% | 85.19 | 23.55 |
01/18 | 3,230 | 3,290 | 3,100 | 3,100 | -3.43% | 46,300 | 155億5456万 | +0.32% | 83.7 | 23.14 |
01/17 | 3,230 | 3,370 | 3,185 | 3,210 | -2.28% | 80,800 | 161億649万 | +4.15% | 86.67 | 23.96 |
01/16 | 3,265 | 3,470 | 3,230 | 3,285 | -0.3% | 103,700 | 164億8281万 | +6.97% | 88.7 | 24.52 |
01/15 | 3,250 | 3,315 | 3,090 | 3,295 | +2.97% | 69,500 | 165億3299万 | +8.03% | 88.97 | 24.6 |
01/12 | 3,285 | 3,440 | 3,180 | 3,200 | -3.18% | 128,900 | 160億5632万 | +5.65% | 86.4 | 23.89 |
01/11 | 3,050 | 3,470 | 3,045 | 3,305 | +8.36% | 182,900 | 165億8316万 | +9.73% | 89.24 | 24.67 |
01/10 | 3,000 | 3,100 | 2,974 | 3,050 | +1.84% | 47,800 | 153億368万 | +2.11% | 82.35 | 22.77 |
01/09 | 3,075 | 3,080 | 2,973 | 2,995 | -2.28% | 37,200 | 150億2771万 | +0.71% | 80.87 | 22.36 |
01/05 | 3,045 | 3,105 | 2,993 | 3,065 | +0.49% | 23,100 | 153億7894万 | +3.51% | 82.76 | 22.88 |
01/04 | 3,155 | 3,155 | 2,962 | 3,050 | -0.16% | 47,900 | 153億368万 | +3.67% | 82.35 | 22.77 |
2017 |
12/29 | 3,020 | 3,160 | 2,995 | 3,055 | +0.16% | 54,700 | 153億2876万 | +4.48% | 82.49 | 22.81 |
12/28 | 3,090 | 3,190 | 2,982 | 3,050 | +1.33% | 77,600 | 153億368万 | +5.1% | 82.35 | 22.77 |
12/27 | 2,881 | 3,080 | 2,881 | 3,010 | +3.33% | 54,900 | 151億297万 | +4.62% | 81.27 | 22.47 |
12/26 | 2,920 | 3,015 | 2,900 | 2,913 | -1.35% | 26,900 | 146億1626万 | +2.14% | 78.65 | 21.75 |
12/25 | 2,978 | 3,180 | 2,937 | 2,953 | -2.86% | 61,900 | 148億1697万 | +4.38% | 79.73 | 22.05 |
12/22 | 2,955 | 3,050 | 2,910 | 3,040 | +1.16% | 37,900 | 152億5350万 | +8.57% | 82.08 | 22.7 |
12/21 | 2,906 | 3,030 | 2,804 | 3,005 | +1.66% | 67,100 | 150億7788万 | +8.84% | 81.14 | 22.43 |
12/20 | 3,050 | 3,075 | 2,939 | 2,956 | -3.08% | 39,900 | 148億3202万 | +8.56% | 79.81 | 22.07 |
12/19 | 2,960 | 3,090 | 2,885 | 3,050 | +2.56% | 85,400 | 153億368万 | +13.3% | 82.35 | 22.77 |
12/18 | 3,265 | 3,265 | 2,900 | 2,974 | -6.18% | 96,800 | 149億2234万 | +11.97% | 80.3 | 22.2 |
12/15 | 3,185 | 3,380 | 3,160 | 3,170 | -2.61% | 90,800 | 159億579万 | +20.76% | 85.59 | 23.67 |
12/14 | 3,095 | 3,350 | 3,060 | 3,255 | +4.33% | 97,000 | 163億3228万 | +26.02% | 87.89 | 24.3 |
12/13 | 3,250 | 3,280 | 3,050 | 3,120 | -2.04% | 95,900 | 156億5491万 | +23.13% | 84.24 | 23.29 |
12/12 | 2,950 | 3,190 | 2,888 | 3,185 | +7.24% | 106,300 | 159億8105万 | +28.32% | 86 | 23.78 |
12/11 | 2,955 | 3,195 | 2,916 | 2,970 | +2.66% | 183,000 | 149億227万 | +22.42% | 80.19 | 22.17 |
12/08 | 2,922 | 2,960 | 2,878 | 2,893 | -1.06% | 94,900 | 145億1591万 | +21.5% | 78.11 | 21.6 |
12/07 | 2,800 | 2,957 | 2,800 | 2,924 | +5.45% | 185,700 | 146億7146万 | +24.8% | 78.95 | 21.83 |
12/06 | 2,785 | 2,850 | 2,720 | 2,773 | -0.04% | 107,000 | 139億1380万 | +20.25% | 74.87 | 20.7 |
12/05 | 2,740 | 2,800 | 2,655 | 2,774 | -0.11% | 117,600 | 139億1882万 | +22.15% | 74.9 | 20.71 |
12/04 | 2,680 | 2,798 | 2,680 | 2,777 | +4.4% | 125,100 | 139億3387万 | +24.36% | 74.98 | 20.73 |
12/01 | 2,690 | 2,724 | 2,660 | 2,660 | -2.35% | 50,500 | 133億4681万 | +21.3% | 71.82 | 19.86 |
11/30 | 2,660 | 2,739 | 2,600 | 2,724 | +1.64% | 155,600 | 136億6794万 | +26.4% | 73.55 | 20.34 |
11/29 | 2,600 | 2,684 | 2,582 | 2,680 | +3.08% | 133,700 | 134億4716万 | +26.71% | 72.36 | 20.01 |
11/28 | 2,615 | 2,630 | 2,511 | 2,600 | +0.04% | 102,700 | 130億4576万 | +25% | 70.2 | 19.41 |
11/27 | 2,547 | 2,648 | 2,509 | 2,599 | +3.96% | 114,700 | 130億4074万 | +27.03% | 70.17 | 19.4 |
11/24 | 2,381 | 2,565 | 2,381 | 2,500 | +3.52% | 129,700 | 125億4400万 | +24.44% | 67.5 | 18.66 |
11/22 | 2,397 | 2,425 | 2,310 | 2,415 | +1.34% | 82,200 | 121億1750万 | +22.03% | 65.21 | 18.03 |
11/21 | 2,367 | 2,386 | 2,284 | 2,383 | +1.71% | 85,200 | 119億5694万 | +22.08% | 64.34 | 17.79 |
11/20 | 2,250 | 2,347 | 2,201 | 2,343 | +4.55% | 112,800 | 117億5623万 | +21.59% | 63.26 | 17.49 |
11/17 | 2,061 | 2,242 | 2,061 | 2,241 | +9.16% | 107,100 | 112億4444万 | +17.7% | 60.51 | 16.73 |
11/16 | 2,062 | 2,140 | 2,045 | 2,053 | -0.34% | 29,200 | 103億113万 | +8.91% | 55.43 | 15.33 |
11/15 | 2,141 | 2,194 | 2,018 | 2,060 | -5.5% | 64,600 | 103億3625万 | +9.81% | 55.62 | 15.38 |
11/14 | 2,137 | 2,218 | 2,137 | 2,180 | +1.4% | 50,800 | 109億3836万 | +16.7% | 58.86 | 16.28 |
11/13 | 2,196 | 2,235 | 2,110 | 2,150 | -2.05% | 64,100 | 107億8784万 | +15.97% | 58.05 | 16.05 |
11/10 | 2,073 | 2,200 | 2,070 | 2,195 | +3.39% | 79,300 | 110億1363万 | +19.03% | 59.27 | 16.39 |
11/09 | 2,075 | 2,210 | 2,050 | 2,123 | +4.84% | 189,000 | 106億5236万 | +15.76% | 57.32 | 15.85 |
11/08 | 2,032 | 2,052 | 1,900 | 2,025 | +11.39% | 189,600 | 101億6064万 | +10.6% | 54.68 | 15.12 |
11/07 | 1,779 | 1,844 | 1,779 | 1,818 | +2.19% | 29,800 | 91億2199万 | -0.55% | 49.09 | 13.57 |
11/06 | 1,868 | 1,869 | 1,762 | 1,779 | -4.76% | 75,200 | 89億2631万 | -3.05% | 48.03 | 13.28 |
11/02 | 1,928 | 1,946 | 1,815 | 1,868 | -3.46% | 75,000 | 93億7287万 | +1.25% | 50.44 | 13.95 |
11/01 | 2,020 | 2,020 | 1,918 | 1,935 | -2.76% | 91,700 | 97億905万 | +4.37% | 52.25 | 14.45 |