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 | 2,165 | 2,202 | 2,153 | 2,198 | +3.58% | 1,207,600 | 5904億3667万 | +2.66% | 27.31 | 2.16 |
03/29 | 2,117 | 2,133 | 2,099 | 2,122 | +1.48% | 772,300 | 5700億2121万 | -0.89% | 26.37 | 2.08 |
03/28 | 2,088 | 2,099 | 2,057 | 2,091 | -2.2% | 999,100 | 5616億9385万 | -2.56% | 25.98 | 2.05 |
03/27 | 2,078 | 2,143 | 2,078 | 2,138 | +4.75% | 1,758,700 | 5743億1920万 | -0.65% | 26.57 | 2.1 |
03/26 | 2,016 | 2,041 | 1,998 | 2,041 | -0.24% | 950,300 | 5482億6262万 | -5.29% | 25.36 | 2 |
03/23 | 2,085 | 2,127 | 2,039 | 2,046 | -5.76% | 1,854,400 | 5496億574万 | -5.28% | 25.42 | 2.01 |
03/22 | 2,142 | 2,181 | 2,142 | 2,171 | +1.59% | 734,100 | 5831億8381万 | +0.28% | 26.98 | 2.13 |
03/20 | 2,150 | 2,154 | 2,123 | 2,137 | -1.93% | 696,600 | 5740億5057万 | -1.16% | 26.56 | 2.1 |
03/19 | 2,195 | 2,208 | 2,158 | 2,179 | -1.13% | 769,400 | 5853億3280万 | +0.83% | 27.08 | 2.14 |
03/16 | 2,220 | 2,226 | 2,199 | 2,204 | +0.18% | 1,140,500 | 5920億4842万 | +2.13% | 27.39 | 2.16 |
03/15 | 2,198 | 2,208 | 2,168 | 2,200 | -0.14% | 934,400 | 5909億7392万 | +1.99% | 27.34 | 2.16 |
03/14 | 2,218 | 2,227 | 2,192 | 2,203 | -1.74% | 850,100 | 5917億7979万 | +2.18% | 27.38 | 2.16 |
03/13 | 2,189 | 2,244 | 2,183 | 2,242 | +2.09% | 961,500 | 6022億5615万 | +4.23% | 27.86 | 2.2 |
03/12 | 2,192 | 2,202 | 2,168 | 2,196 | +3.83% | 1,085,900 | 5898億9942万 | +2.19% | 27.29 | 2.16 |
03/09 | 2,118 | 2,162 | 2,099 | 2,115 | +1.54% | 1,638,900 | 5681億4083万 | -1.81% | 26.28 | 2.08 |
03/08 | 2,094 | 2,102 | 2,074 | 2,083 | +0.58% | 1,179,800 | 5595億4485万 | -3.7% | 25.88 | 2.04 |
03/07 | 2,051 | 2,090 | 2,050 | 2,071 | +0.39% | 1,672,800 | 5563億2136万 | -4.65% | 25.74 | 2.03 |
03/06 | 2,058 | 2,093 | 2,058 | 2,063 | +2.03% | 807,200 | 5541億7236万 | -5.24% | 25.64 | 2.03 |
03/05 | 2,041 | 2,051 | 2,004 | 2,022 | -2.08% | 1,083,700 | 5431億5875万 | -7.38% | 25.13 | 1.98 |
03/02 | 2,091 | 2,100 | 2,055 | 2,065 | -4.44% | 1,503,100 | 5547億961万 | -5.71% | 25.66 | 2.03 |
03/01 | 2,190 | 2,191 | 2,147 | 2,161 | -0.78% | 1,286,100 | 5804億9756万 | -1.59% | 26.85 | 2.12 |
02/28 | 2,203 | 2,214 | 2,178 | 2,178 | -1.94% | 1,253,100 | 5850億6418万 | -1% | 27.06 | 2.14 |
02/27 | 2,228 | 2,241 | 2,211 | 2,221 | +1.28% | 1,308,300 | 5966億1503万 | +0.77% | 27.6 | 2.18 |
02/26 | 2,207 | 2,216 | 2,175 | 2,193 | +0.83% | 1,015,900 | 5890億9355万 | -0.54% | 27.25 | 2.15 |
02/23 | 2,216 | 2,216 | 2,164 | 2,175 | -1.63% | 1,274,100 | 5842億5830万 | -1.49% | 27.03 | 2.14 |
02/22 | 2,219 | 2,229 | 2,203 | 2,211 | -1.95% | 998,100 | 5939億2879万 | 0% | 27.47 | 2.17 |
02/21 | 2,215 | 2,278 | 2,198 | 2,255 | +1.58% | 1,211,100 | 6057億4827万 | +1.85% | 28.02 | 2.21 |
02/20 | 2,228 | 2,235 | 2,210 | 2,220 | -0.49% | 702,100 | 5963億4641万 | +0.23% | 27.59 | 2.18 |
02/19 | 2,185 | 2,234 | 2,173 | 2,231 | +2.86% | 882,600 | 5993億128万 | +0.68% | 27.72 | 2.19 |
02/16 | 2,152 | 2,191 | 2,150 | 2,169 | +0.42% | 949,500 | 5826億4656万 | -2.17% | 26.95 | 2.13 |
02/15 | 2,137 | 2,184 | 2,114 | 2,160 | +3.2% | 1,398,400 | 5802億2894万 | -2.7% | 26.84 | 2.12 |
02/14 | 2,078 | 2,127 | 2,064 | 2,093 | -0.62% | 1,300,700 | 5622億3109万 | -5.93% | 26.01 | 2.05 |
02/13 | 2,146 | 2,178 | 2,101 | 2,106 | -0.19% | 1,707,300 | 5657億2321万 | -5.69% | 26.17 | 2.07 |
02/09 | 2,117 | 2,128 | 2,078 | 2,110 | -3.56% | 1,755,700 | 5667億9771万 | -5.85% | 26.22 | 2.07 |
02/08 | 2,151 | 2,217 | 2,138 | 2,188 | +0.69% | 2,656,900 | 5877億5042万 | -2.58% | 27.19 | 2.15 |
02/07 | 2,140 | 2,330 | 2,137 | 2,173 | +5.18% | 4,451,800 | 5837億2106万 | -3.21% | 27 | 2.13 |
02/06 | 2,083 | 2,093 | 2,000 | 2,066 | -6.43% | 2,905,500 | 5549億7823万 | -7.97% | 25.67 | 2.03 |
02/05 | 2,242 | 2,255 | 2,203 | 2,208 | -4.75% | 1,419,300 | 5931億2291万 | -1.82% | 27.44 | 2.17 |
02/02 | 2,331 | 2,344 | 2,305 | 2,318 | -0.69% | 783,300 | 6226億7161万 | +3.11% | 28.8 | 2.28 |
02/01 | 2,339 | 2,348 | 2,311 | 2,334 | +0.78% | 1,076,700 | 6269億6960万 | +4.01% | 29 | 2.29 |
01/31 | 2,300 | 2,355 | 2,297 | 2,316 | +5.95% | 2,611,800 | 6221億3436万 | +3.49% | 28.78 | 2.27 |
01/30 | 2,191 | 2,218 | 2,179 | 2,186 | -1.04% | 1,010,600 | 5872億1317万 | -2.06% | 27.16 | 2.15 |
01/29 | 2,200 | 2,215 | 2,190 | 2,209 | +0.14% | 871,600 | 5933億9154万 | -0.99% | 27.45 | 2.17 |
01/26 | 2,237 | 2,240 | 2,202 | 2,206 | -0.81% | 804,800 | 5925億8566万 | -1.03% | 27.41 | 2.17 |
01/25 | 2,241 | 2,247 | 2,219 | 2,224 | -1.2% | 1,033,400 | 5974億2091万 | -0.13% | 27.64 | 2.18 |
01/24 | 2,274 | 2,276 | 2,240 | 2,251 | -1.19% | 815,600 | 6046億7377万 | +1.31% | 27.97 | 2.21 |
01/23 | 2,250 | 2,284 | 2,242 | 2,278 | +1.56% | 984,100 | 6119億2663万 | +2.8% | 28.31 | 2.24 |
01/22 | 2,272 | 2,274 | 2,231 | 2,243 | -0.84% | 629,300 | 6025億2477万 | +1.59% | 27.87 | 2.2 |
01/19 | 2,274 | 2,278 | 2,245 | 2,262 | +0.18% | 754,800 | 6076億2864万 | +2.68% | 28.11 | 2.22 |
01/18 | 2,300 | 2,302 | 2,254 | 2,258 | -0.75% | 1,127,900 | 6065億5414万 | +2.73% | 28.06 | 2.22 |
01/17 | 2,265 | 2,286 | 2,254 | 2,275 | -0.35% | 692,900 | 6111億2076万 | +3.79% | 28.27 | 2.23 |
01/16 | 2,256 | 2,284 | 2,244 | 2,283 | +1.24% | 400,100 | 6132億6975万 | +4.53% | 28.37 | 2.24 |
01/15 | 2,270 | 2,288 | 2,249 | 2,255 | -0.04% | 630,900 | 6057億4827万 | +3.73% | 28.02 | 2.21 |
01/12 | 2,256 | 2,270 | 2,247 | 2,256 | +0.13% | 1,110,200 | 6060億1689万 | +4.16% | 28.03 | 2.21 |
01/11 | 2,266 | 2,267 | 2,238 | 2,253 | -0.92% | 808,700 | 6052億1102万 | +4.4% | 28 | 2.21 |
01/10 | 2,296 | 2,299 | 2,271 | 2,274 | -1% | 568,700 | 6108億5213万 | +5.77% | 28.26 | 2.23 |
01/09 | 2,310 | 2,319 | 2,292 | 2,297 | +0.26% | 930,000 | 6170億3049万 | +7.24% | 28.54 | 2.25 |
01/05 | 2,287 | 2,293 | 2,272 | 2,291 | +1.69% | 975,200 | 6154億1875万 | +7.41% | 28.47 | 2.25 |
01/04 | 2,180 | 2,255 | 2,178 | 2,253 | +4.4% | 1,299,900 | 6052億1102万 | +6.07% | 28 | 2.21 |
2017 |
12/29 | 2,161 | 2,174 | 2,156 | 2,158 | -0.05% | 586,300 | 5796億9169万 | +1.89% | 26.82 | 2.12 |
12/28 | 2,179 | 2,187 | 2,154 | 2,159 | -1.24% | 399,200 | 5799億6031万 | +2.08% | 26.83 | 2.12 |
12/27 | 2,178 | 2,202 | 2,177 | 2,186 | +0.23% | 645,400 | 5872億1317万 | +3.45% | 27.16 | 2.15 |
12/26 | 2,210 | 2,211 | 2,173 | 2,181 | -1.4% | 660,900 | 5858億7005万 | +3.32% | 27.1 | 2.14 |
12/25 | 2,200 | 2,213 | 2,189 | 2,212 | +0.77% | 442,600 | 5941億9741万 | +4.88% | 27.49 | 2.17 |
12/22 | 2,176 | 2,195 | 2,167 | 2,195 | +1.34% | 1,153,000 | 5896億3079万 | +4.23% | 27.28 | 2.15 |
12/21 | 2,145 | 2,169 | 2,136 | 2,166 | +0.79% | 740,000 | 5818億4068万 | +2.95% | 26.92 | 2.13 |
12/20 | 2,159 | 2,162 | 2,138 | 2,149 | -0.56% | 577,400 | 5772億7407万 | +2.28% | 26.7 | 2.11 |
12/19 | 2,185 | 2,196 | 2,159 | 2,161 | -0.14% | 1,176,000 | 5804億9756万 | +2.86% | 26.85 | 2.12 |
12/18 | 2,118 | 2,167 | 2,112 | 2,164 | +3.34% | 1,237,300 | 5813億343万 | +3.1% | 26.89 | 2.12 |
12/15 | 2,087 | 2,102 | 2,065 | 2,094 | +0.43% | 2,011,500 | 5624億9972万 | -0.19% | 26.02 | 2.06 |
12/14 | 2,085 | 2,101 | 2,076 | 2,085 | -0.29% | 1,383,500 | 5600億8210万 | -0.67% | 25.91 | 2.05 |
12/13 | 2,127 | 2,130 | 2,085 | 2,091 | -1.51% | 1,233,900 | 5616億9385万 | -0.33% | 25.98 | 2.05 |
12/12 | 2,130 | 2,142 | 2,112 | 2,123 | -0.09% | 887,500 | 5702億8983万 | +1.05% | 26.38 | 2.08 |
12/11 | 2,120 | 2,125 | 2,102 | 2,125 | +0.33% | 819,800 | 5708億2708万 | +1.05% | 26.41 | 2.09 |
12/08 | 2,106 | 2,124 | 2,095 | 2,118 | +1.83% | 2,422,900 | 5689億4671万 | +0.57% | 26.32 | 2.08 |
12/07 | 2,055 | 2,082 | 2,055 | 2,080 | +2.31% | 1,443,300 | 5587億3898万 | -1.38% | 25.85 | 2.04 |
12/06 | 2,032 | 2,041 | 2,013 | 2,033 | -0.44% | 1,948,500 | 5461億1362万 | -3.69% | 25.26 | 2 |
12/05 | 2,025 | 2,049 | 2,020 | 2,042 | -0.63% | 970,400 | 5485億3124万 | -3.45% | 25.37 | 2 |
12/04 | 2,070 | 2,085 | 2,048 | 2,055 | -0.44% | 931,900 | 5520億2336万 | -2.97% | 25.54 | 2.02 |
12/01 | 2,078 | 2,085 | 2,034 | 2,064 | -0.29% | 1,582,200 | 5544億4098万 | -2.64% | 25.65 | 2.03 |
11/30 | 2,084 | 2,091 | 2,049 | 2,070 | +0.34% | 1,733,100 | 5560億5273万 | -2.4% | 25.72 | 2.03 |
11/29 | 2,093 | 2,102 | 2,052 | 2,063 | -0.82% | 1,100,900 | 5541億7236万 | -2.78% | 25.64 | 2.03 |
11/28 | 2,090 | 2,105 | 2,064 | 2,080 | -0.43% | 1,082,400 | 5587億3898万 | -2.03% | 25.85 | 2.04 |
11/27 | 2,099 | 2,105 | 2,082 | 2,089 | -0.52% | 871,900 | 5611億5660万 | -1.51% | 25.96 | 2.05 |
11/24 | 2,076 | 2,103 | 2,076 | 2,100 | +0.05% | 853,300 | 5641億1147万 | -0.9% | 26.1 | 2.06 |
11/22 | 2,163 | 2,168 | 2,095 | 2,099 | -2.24% | 1,685,600 | 5638億4284万 | -0.85% | 26.08 | 2.06 |
11/21 | 2,145 | 2,169 | 2,140 | 2,147 | +0.85% | 882,800 | 5767億3682万 | +1.51% | 26.68 | 2.11 |
11/20 | 2,126 | 2,148 | 2,125 | 2,129 | -0.19% | 872,100 | 5719億158万 | +0.8% | 26.46 | 2.09 |
11/17 | 2,170 | 2,204 | 2,127 | 2,133 | -0.28% | 1,643,700 | 5729億7607万 | +1.14% | 26.51 | 2.09 |
11/16 | 2,085 | 2,143 | 2,083 | 2,139 | +2.25% | 1,244,500 | 5745億8782万 | +1.62% | 26.58 | 2.1 |
11/15 | 2,127 | 2,129 | 2,083 | 2,092 | -2.47% | 1,599,200 | 5619億6247万 | -0.48% | 26 | 2.05 |
11/14 | 2,120 | 2,168 | 2,120 | 2,145 | +1.32% | 1,419,300 | 5761億9957万 | +2.19% | 26.65 | 2.11 |
11/13 | 2,136 | 2,137 | 2,099 | 2,117 | -0.98% | 1,100,300 | 5686億7808万 | +1.2% | 26.31 | 2.08 |
11/10 | 2,100 | 2,140 | 2,096 | 2,138 | +1.14% | 2,512,500 | 5743億1920万 | +2.49% | 26.57 | 2.1 |
11/09 | 2,076 | 2,162 | 2,076 | 2,114 | +2.97% | 3,150,700 | 5678億7221万 | +1.68% | 26.27 | 2.08 |
11/08 | 1,968 | 2,062 | 1,958 | 2,053 | -5.3% | 4,227,800 | 5514億8611万 | -0.92% | 25.51 | 2.02 |
11/07 | 2,175 | 2,178 | 2,137 | 2,168 | -0.96% | 2,041,500 | 5823億7793万 | +4.89% | 26.94 | 2.13 |
11/06 | 2,211 | 2,211 | 2,178 | 2,189 | -0.5% | 1,202,500 | 5880億1905万 | +6.42% | 27.2 | 2.15 |
11/02 | 2,200 | 2,205 | 2,174 | 2,200 | +1.01% | 880,600 | 5909億7392万 | +7.53% | 27.34 | 2.16 |
11/01 | 2,150 | 2,181 | 2,148 | 2,178 | +1.87% | 929,100 | 5850億6418万 | +7.19% | 27.06 | 2.14 |