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 | 3,025 | 3,040 | 2,948 | 2,961 | -1.63% | 221,500 | 2656億9343万 | -0.24% | 27.55 | 2.31 |
03/29 | 3,000 | 3,015 | 2,951 | 3,010 | +1.52% | 256,600 | 2700億9024万 | +1.42% | 28 | 2.34 |
03/28 | 2,913 | 2,971 | 2,913 | 2,965 | +0.1% | 157,800 | 2660億5235万 | -0.07% | 27.58 | 2.31 |
03/27 | 2,934 | 2,977 | 2,934 | 2,962 | +2.7% | 259,600 | 2657億8316万 | -0.03% | 27.55 | 2.31 |
03/26 | 2,864 | 2,885 | 2,831 | 2,884 | -0.59% | 432,500 | 2587億8414万 | -2.57% | 26.83 | 2.25 |
03/23 | 2,955 | 2,973 | 2,899 | 2,901 | -3.62% | 261,000 | 2603億957万 | -1.96% | 26.99 | 2.26 |
03/22 | 2,988 | 3,020 | 2,966 | 3,010 | -0.17% | 257,700 | 2700億9024万 | +1.76% | 28 | 2.34 |
03/20 | 2,990 | 3,020 | 2,970 | 3,015 | 0% | 211,100 | 2705億3890万 | +2.03% | 28.05 | 2.35 |
03/19 | 3,025 | 3,040 | 2,988 | 3,015 | -0.82% | 193,500 | 2705億3890万 | +2.1% | 28.05 | 2.35 |
03/16 | 3,010 | 3,050 | 2,977 | 3,040 | +1% | 343,600 | 2727億8217万 | +3.12% | 28.28 | 2.37 |
03/15 | 2,966 | 3,020 | 2,951 | 3,010 | +0.33% | 380,500 | 2700億9024万 | +2.38% | 28 | 2.34 |
03/14 | 2,988 | 3,015 | 2,971 | 3,000 | +0.4% | 248,600 | 2691億9294万 | +2.18% | 27.91 | 2.34 |
03/13 | 2,952 | 2,989 | 2,949 | 2,988 | +1.05% | 244,700 | 2681億1616万 | +2.01% | 27.8 | 2.33 |
03/12 | 2,997 | 2,997 | 2,937 | 2,957 | +0.07% | 128,500 | 2653億3450万 | +1.09% | 27.51 | 2.3 |
03/09 | 3,000 | 3,000 | 2,930 | 2,955 | -1.4% | 487,400 | 2651億5504万 | +1.58% | 27.49 | 2.3 |
03/08 | 3,020 | 3,045 | 2,987 | 2,997 | +0.5% | 313,600 | 2689億2374万 | +3.59% | 27.88 | 2.33 |
03/07 | 2,903 | 3,005 | 2,901 | 2,982 | +1.98% | 301,800 | 2675億7778万 | +3.69% | 27.74 | 2.32 |
03/06 | 2,928 | 2,945 | 2,905 | 2,924 | +0.55% | 264,800 | 2623億7338万 | +2.2% | 27.2 | 2.28 |
03/05 | 2,904 | 2,947 | 2,890 | 2,908 | +0.38% | 235,600 | 2609億3768万 | +2.11% | 27.05 | 2.26 |
03/02 | 2,900 | 2,945 | 2,889 | 2,897 | -1.46% | 580,600 | 2599億5064万 | +2.11% | 26.95 | 2.26 |
03/01 | 2,990 | 2,990 | 2,933 | 2,940 | -2.33% | 305,100 | 2638億908万 | +4.11% | 27.35 | 2.29 |
02/28 | 2,987 | 3,085 | 2,987 | 3,010 | +0.6% | 546,600 | 2700億9024万 | +7.08% | 28 | 2.34 |
02/27 | 2,988 | 3,010 | 2,962 | 2,992 | +0.91% | 249,900 | 2684億7509万 | +7.12% | 27.83 | 2.33 |
02/26 | 2,948 | 2,987 | 2,931 | 2,965 | +1.51% | 185,400 | 2660億5235万 | +6.77% | 27.58 | 2.31 |
02/23 | 2,970 | 2,973 | 2,913 | 2,921 | -1.45% | 185,600 | 2621億419万 | +5.76% | 27.17 | 2.27 |
02/22 | 2,996 | 2,999 | 2,938 | 2,964 | -0.34% | 278,900 | 2659億6262万 | +7.78% | 27.57 | 2.31 |
02/21 | 2,888 | 2,984 | 2,888 | 2,974 | +3.52% | 395,800 | 2668億5993万 | +8.7% | 27.67 | 2.32 |
02/20 | 2,853 | 2,880 | 2,832 | 2,873 | +0.07% | 222,700 | 2577億9710万 | +5.55% | 26.73 | 2.24 |
02/19 | 2,908 | 2,915 | 2,862 | 2,871 | +0.45% | 200,800 | 2576億1764万 | +5.82% | 26.71 | 2.24 |
02/16 | 2,891 | 2,902 | 2,853 | 2,858 | -0.63% | 265,700 | 2564億5114万 | +5.73% | 26.59 | 2.23 |
02/15 | 2,914 | 2,925 | 2,871 | 2,876 | -2.01% | 297,800 | 2580億6629万 | +6.72% | 26.75 | 2.24 |
02/14 | 2,982 | 3,010 | 2,925 | 2,935 | -1.44% | 685,500 | 2633億6042万 | +9.23% | 27.3 | 2.29 |
02/13 | 2,914 | 2,986 | 2,907 | 2,978 | +3.33% | 697,000 | 2672億1885万 | +11.29% | 27.7 | 2.32 |
02/09 | 2,793 | 2,882 | 2,791 | 2,882 | +1.48% | 397,500 | 2586億468万 | +8.14% | 26.81 | 2.24 |
02/08 | 2,900 | 2,965 | 2,826 | 2,840 | -2.27% | 752,200 | 2548億3598万 | +6.93% | 26.42 | 2.21 |
02/07 | 2,886 | 2,979 | 2,854 | 2,906 | +2.47% | 767,900 | 2607億5822万 | +9.78% | 27.03 | 2.26 |
02/06 | 2,848 | 2,943 | 2,764 | 2,836 | -1.87% | 980,500 | 2544億7705万 | +7.59% | 26.38 | 2.21 |
02/05 | 2,749 | 2,902 | 2,731 | 2,890 | +13.38% | 1,646,600 | 2593億2253万 | +9.97% | 26.88 | 2.25 |
02/02 | 2,560 | 2,576 | 2,516 | 2,549 | -0.08% | 526,700 | 2287億2426万 | -2.67% | 23.71 | 1.98 |
02/01 | 2,581 | 2,594 | 2,531 | 2,551 | -1.16% | 478,400 | 2289億372万 | -2.74% | 23.73 | 1.99 |
01/31 | 2,600 | 2,618 | 2,580 | 2,581 | -0.81% | 204,600 | 2315億9565万 | -1.79% | 24.01 | 2.01 |
01/30 | 2,601 | 2,631 | 2,596 | 2,602 | -0.23% | 256,400 | 2334億8000万 | -1.14% | 24.21 | 2.03 |
01/29 | 2,623 | 2,623 | 2,596 | 2,608 | -0.34% | 160,200 | 2340億1839万 | -1.06% | 24.26 | 2.03 |
01/26 | 2,612 | 2,637 | 2,610 | 2,617 | +1.16% | 179,800 | 2348億2597万 | -0.91% | 24.35 | 2.04 |
01/25 | 2,603 | 2,606 | 2,575 | 2,587 | -0.61% | 182,300 | 2321億3404万 | -2.01% | 24.07 | 2.01 |
01/24 | 2,565 | 2,617 | 2,559 | 2,603 | +1.44% | 310,300 | 2335億6974万 | -1.33% | 24.21 | 2.03 |
01/23 | 2,597 | 2,614 | 2,551 | 2,566 | -0.96% | 397,200 | 2302億4969万 | -2.69% | 23.87 | 2 |
01/22 | 2,604 | 2,607 | 2,578 | 2,591 | -0.46% | 123,600 | 2324億9296万 | -1.74% | 24.1 | 2.02 |
01/19 | 2,613 | 2,623 | 2,576 | 2,603 | -0.19% | 164,400 | 2335億6974万 | -1.21% | 24.21 | 2.03 |
01/18 | 2,625 | 2,630 | 2,600 | 2,608 | -0.08% | 265,800 | 2340億1839万 | -1.02% | 24.26 | 2.03 |
01/17 | 2,627 | 2,640 | 2,605 | 2,610 | -0.99% | 164,800 | 2341億9785万 | -0.87% | 24.28 | 2.03 |
01/16 | 2,631 | 2,642 | 2,624 | 2,636 | +0.19% | 111,400 | 2365億3086万 | +0.19% | 24.52 | 2.05 |
01/15 | 2,652 | 2,664 | 2,631 | 2,631 | -0.08% | 171,200 | 2360億8220万 | +0.27% | 24.48 | 2.05 |
01/12 | 2,642 | 2,658 | 2,618 | 2,633 | -0.75% | 195,300 | 2362億6167万 | +0.57% | 24.49 | 2.05 |
01/11 | 2,660 | 2,668 | 2,635 | 2,653 | -0.71% | 140,300 | 2380億5628万 | +1.53% | 24.68 | 2.07 |
01/10 | 2,670 | 2,682 | 2,657 | 2,672 | +0.26% | 229,900 | 2397億6117万 | +2.38% | 24.86 | 2.08 |
01/09 | 2,721 | 2,722 | 2,655 | 2,665 | -1.48% | 314,100 | 2391億3306万 | +2.26% | 24.79 | 2.08 |
01/05 | 2,680 | 2,705 | 2,652 | 2,705 | +1.62% | 230,400 | 2427億2230万 | +4% | 25.16 | 2.11 |
01/04 | 2,634 | 2,665 | 2,614 | 2,662 | +1.8% | 281,700 | 2388億6386万 | +2.62% | 24.76 | 2.07 |
2017 |
12/29 | 2,621 | 2,641 | 2,607 | 2,615 | -0.49% | 133,800 | 2346億4651万 | +1.08% | 24.47 | 2.05 |
12/28 | 2,636 | 2,653 | 2,623 | 2,628 | -0.61% | 142,500 | 2358億1301万 | +1.74% | 24.59 | 2.06 |
12/27 | 2,650 | 2,663 | 2,640 | 2,644 | -0.19% | 95,800 | 2372億4871万 | +2.6% | 24.74 | 2.07 |
12/26 | 2,668 | 2,685 | 2,645 | 2,649 | -0.38% | 152,400 | 2376億9736万 | +3.07% | 24.79 | 2.07 |
12/25 | 2,667 | 2,676 | 2,644 | 2,659 | -0.3% | 178,800 | 2385億9467万 | +3.71% | 24.88 | 2.08 |
12/22 | 2,688 | 2,690 | 2,647 | 2,667 | -1.15% | 277,400 | 2393億1252万 | +4.38% | 24.96 | 2.09 |
12/21 | 2,683 | 2,723 | 2,670 | 2,698 | +0.56% | 318,000 | 2420億9418万 | +5.97% | 25.25 | 2.11 |
12/20 | 2,749 | 2,749 | 2,672 | 2,683 | -2.37% | 630,800 | 2407億4821万 | +5.88% | 25.11 | 2.1 |
12/19 | 2,732 | 2,784 | 2,677 | 2,748 | +6.43% | 1,088,100 | 2465億8073万 | +8.83% | 25.71 | 2.15 |
12/18 | 2,585 | 2,590 | 2,561 | 2,582 | +1.53% | 165,800 | 2316億8539万 | +2.79% | 24.16 | 2.02 |
12/15 | 2,550 | 2,560 | 2,540 | 2,543 | -1.2% | 229,600 | 2281億8588万 | +1.44% | 23.8 | 1.99 |
12/14 | 2,565 | 2,578 | 2,556 | 2,574 | +0.78% | 250,900 | 2309億6754万 | +2.67% | 24.09 | 2.02 |
12/13 | 2,568 | 2,595 | 2,549 | 2,554 | 0% | 218,600 | 2291億7292万 | +2.08% | 23.9 | 2 |
12/12 | 2,589 | 2,597 | 2,547 | 2,554 | -1.47% | 319,400 | 2291億7292万 | +2.2% | 23.9 | 2 |
12/11 | 2,568 | 2,593 | 2,551 | 2,592 | +0.9% | 203,500 | 2325億8270万 | +3.64% | 24.25 | 2.03 |
12/08 | 2,518 | 2,604 | 2,518 | 2,569 | +0.04% | 429,300 | 2305億1888万 | +2.76% | 24.04 | 2.01 |
12/07 | 2,503 | 2,586 | 2,497 | 2,568 | +4.65% | 812,800 | 2304億2915万 | +2.72% | 24.03 | 2.01 |
12/06 | 2,484 | 2,496 | 2,454 | 2,454 | -1.01% | 256,100 | 2201億9982万 | -1.76% | 22.96 | 1.92 |
12/05 | 2,517 | 2,517 | 2,475 | 2,479 | -1.55% | 247,700 | 2224億4309万 | -0.88% | 23.2 | 1.94 |
12/04 | 2,560 | 2,571 | 2,515 | 2,518 | -1.6% | 174,900 | 2259億4260万 | +0.56% | 23.56 | 1.97 |
12/01 | 2,583 | 2,591 | 2,548 | 2,559 | -0.62% | 278,100 | 2296億2157万 | +2.16% | 23.95 | 2 |
11/30 | 2,543 | 2,579 | 2,521 | 2,575 | +1.26% | 285,400 | 2310億5727万 | +2.79% | 24.1 | 2.02 |
11/29 | 2,542 | 2,549 | 2,521 | 2,543 | +0.59% | 350,400 | 2281億8588万 | +1.44% | 23.8 | 1.99 |
11/28 | 2,480 | 2,529 | 2,473 | 2,528 | +1.53% | 315,000 | 2268億3991万 | +0.8% | 23.66 | 1.98 |
11/27 | 2,507 | 2,515 | 2,487 | 2,490 | -0.68% | 164,500 | 2234億3014万 | -0.8% | 23.3 | 1.95 |
11/24 | 2,487 | 2,517 | 2,475 | 2,507 | +0.8% | 213,500 | 2249億5556万 | -0.2% | 23.46 | 1.96 |
11/22 | 2,490 | 2,498 | 2,479 | 2,487 | +0.28% | 301,800 | 2231億6094万 | -1.07% | 23.27 | 1.95 |
11/21 | 2,491 | 2,493 | 2,466 | 2,480 | +0.08% | 311,800 | 2225億3283万 | -1.51% | 23.21 | 1.94 |
11/20 | 2,449 | 2,486 | 2,429 | 2,478 | +0.9% | 294,700 | 2223億5336万 | -1.74% | 23.19 | 1.94 |
11/17 | 2,435 | 2,479 | 2,428 | 2,456 | +0.9% | 404,400 | 2203億7928万 | -2.85% | 22.98 | 1.92 |
11/16 | 2,389 | 2,438 | 2,378 | 2,434 | +1.37% | 377,900 | 2184億520万 | -3.91% | 22.78 | 1.91 |
11/15 | 2,400 | 2,408 | 2,378 | 2,401 | -2% | 665,700 | 2154億4408万 | -5.47% | 22.47 | 1.88 |
11/14 | 2,461 | 2,494 | 2,444 | 2,450 | +0.78% | 453,300 | 2198億4090万 | -3.85% | 22.93 | 1.92 |
11/13 | 2,443 | 2,449 | 2,426 | 2,431 | -1.1% | 249,500 | 2181億3601万 | -4.82% | 22.75 | 1.9 |
11/10 | 2,481 | 2,500 | 2,433 | 2,458 | -2.81% | 590,500 | 2205億5874万 | -3.98% | 23 | 1.93 |
11/09 | 2,471 | 2,539 | 2,465 | 2,529 | +3.1% | 1,063,500 | 2269億2964万 | -1.4% | 23.66 | 1.98 |
11/08 | 2,453 | 2,457 | 2,413 | 2,453 | -0.69% | 778,000 | 2201億1009万 | -4.52% | 22.95 | 1.92 |
11/07 | 2,397 | 2,471 | 2,353 | 2,470 | -5.18% | 1,562,600 | 2216億3552万 | -3.85% | 23.11 | 1.93 |
11/06 | 2,579 | 2,605 | 2,556 | 2,605 | +1.01% | 469,900 | 2337億4920万 | +1.48% | 24.38 | 2.04 |
11/02 | 2,561 | 2,582 | 2,549 | 2,579 | +0.66% | 277,900 | 2314億1619万 | +0.7% | 24.13 | 2.02 |
11/01 | 2,533 | 2,566 | 2,523 | 2,562 | +1.95% | 348,700 | 2298億9077万 | +0.27% | 23.97 | 2.01 |