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 | 2,650 | 2,730 | 2,650 | 2,678 | +2.57% | 648,200 | 992億4320万 | +2.76% | 36.97 | 1.93 |
03/29 | 2,582 | 2,642 | 2,554 | 2,611 | +2.43% | 351,100 | 967億6027万 | +0.5% | 36.04 | 1.88 |
03/28 | 2,550 | 2,613 | 2,545 | 2,549 | -1.89% | 248,100 | 944億6263万 | -1.77% | 35.18 | 1.84 |
03/27 | 2,600 | 2,623 | 2,571 | 2,598 | +2.69% | 252,100 | 962億7850万 | +0.15% | 35.86 | 1.87 |
03/26 | 2,502 | 2,540 | 2,424 | 2,530 | +0.04% | 337,800 | 937億5851万 | -2.32% | 34.92 | 1.82 |
03/23 | 2,540 | 2,594 | 2,527 | 2,529 | -4.2% | 453,100 | 937億2145万 | -2.24% | 34.91 | 1.82 |
03/22 | 2,599 | 2,676 | 2,581 | 2,640 | +3.17% | 456,600 | 978億3497万 | +2.01% | 36.44 | 1.9 |
03/20 | 2,531 | 2,586 | 2,511 | 2,559 | -1.01% | 258,400 | 948億3321万 | -0.7% | 35.32 | 1.84 |
03/19 | 2,600 | 2,629 | 2,558 | 2,585 | -1.11% | 247,800 | 957億9674万 | +0.58% | 35.68 | 1.86 |
03/16 | 2,675 | 2,677 | 2,598 | 2,614 | -2.1% | 301,900 | 968億7144万 | +2.07% | 36.08 | 1.88 |
03/15 | 2,690 | 2,698 | 2,642 | 2,670 | -0.93% | 261,600 | 989億4673万 | +4.5% | 36.85 | 1.92 |
03/14 | 2,620 | 2,695 | 2,620 | 2,695 | +1.66% | 263,600 | 998億7320万 | +5.77% | 37.2 | 1.94 |
03/13 | 2,638 | 2,677 | 2,535 | 2,651 | -1.74% | 889,800 | 982億4261万 | +4.58% | 36.59 | 1.91 |
03/12 | 2,710 | 2,765 | 2,659 | 2,698 | +1.97% | 628,600 | 999億8437万 | +6.39% | 37.24 | 1.94 |
03/09 | 2,650 | 2,719 | 2,608 | 2,646 | +1.69% | 557,300 | 980億5732万 | +4.17% | 36.52 | 1.91 |
03/08 | 2,537 | 2,631 | 2,501 | 2,602 | +4.62% | 494,600 | 964億2674万 | +2.12% | 35.92 | 1.87 |
03/07 | 2,500 | 2,560 | 2,477 | 2,487 | -2.24% | 378,400 | 921億6499万 | -2.78% | 34.33 | 1.79 |
03/06 | 2,570 | 2,607 | 2,532 | 2,544 | +2.95% | 413,700 | 942億7733万 | -1.13% | 35.12 | 1.83 |
03/05 | 2,610 | 2,640 | 2,471 | 2,471 | -6.58% | 644,400 | 915億7205万 | -4.3% | 34.11 | 1.78 |
03/02 | 2,620 | 2,688 | 2,607 | 2,645 | -1.71% | 451,300 | 980億2026万 | +2.04% | 36.51 | 1.91 |
03/01 | 2,639 | 2,708 | 2,626 | 2,691 | -0.37% | 450,400 | 997億2496万 | +3.74% | 37.14 | 1.94 |
02/28 | 2,680 | 2,719 | 2,666 | 2,701 | +0.52% | 516,100 | 1000億9555万 | +4.08% | 37.28 | 1.95 |
02/27 | 2,590 | 2,728 | 2,590 | 2,687 | +4.84% | 811,800 | 995億7673万 | +3.39% | 37.09 | 1.94 |
02/26 | 2,547 | 2,574 | 2,510 | 2,563 | +2.64% | 382,500 | 949億8145万 | -1.54% | 35.38 | 1.85 |
02/23 | 2,500 | 2,541 | 2,485 | 2,497 | +0.52% | 233,000 | 925億3557万 | -4.44% | 34.47 | 1.8 |
02/22 | 2,525 | 2,557 | 2,468 | 2,484 | -1.82% | 408,100 | 920億5381万 | -5.26% | 34.29 | 1.79 |
02/21 | 2,541 | 2,580 | 2,500 | 2,530 | -0.08% | 520,100 | 937億5851万 | -3.88% | 34.92 | 1.82 |
02/20 | 2,495 | 2,538 | 2,437 | 2,532 | +1.48% | 459,000 | 938億3263万 | -4.05% | 34.95 | 1.82 |
02/19 | 2,513 | 2,532 | 2,463 | 2,495 | +1.3% | 415,000 | 924億6146万 | -5.67% | 34.44 | 1.8 |
02/16 | 2,577 | 2,607 | 2,447 | 2,463 | -3.75% | 720,700 | 912億7558万 | -7.2% | 34 | 1.77 |
02/15 | 2,469 | 2,618 | 2,450 | 2,559 | +8.8% | 1,291,400 | 948億3321万 | -3.87% | 35.32 | 1.84 |
02/14 | 2,402 | 2,432 | 2,278 | 2,352 | -1.3% | 584,300 | 871億6206万 | -11.65% | 32.47 | 1.69 |
02/13 | 2,488 | 2,492 | 2,370 | 2,383 | +0.97% | 604,600 | 883億1088万 | -10.85% | 32.89 | 1.72 |
02/09 | 2,267 | 2,365 | 2,250 | 2,360 | -4.34% | 524,400 | 874億5853万 | -11.84% | 32.58 | 1.7 |
02/08 | 2,500 | 2,535 | 2,426 | 2,467 | -1.56% | 773,900 | 914億2381万 | -7.95% | 34.05 | 1.78 |
02/07 | 2,600 | 2,620 | 2,496 | 2,506 | +6.41% | 970,900 | 928億6910万 | -6.25% | 34.59 | 1.81 |
02/06 | 2,327 | 2,468 | 2,201 | 2,355 | -12.03% | 1,417,600 | 872億7324万 | -11.63% | 32.51 | 1.7 |
02/05 | 2,687 | 2,730 | 2,660 | 2,677 | -4.67% | 705,100 | 992億614万 | +0.53% | 36.95 | 1.93 |
02/02 | 2,794 | 2,833 | 2,763 | 2,808 | -1.27% | 632,900 | 1040億6083万 | +6.12% | 38.76 | 2.02 |
02/01 | 2,865 | 2,866 | 2,723 | 2,844 | -0.52% | 906,500 | 1053億9494万 | +8.38% | 39.26 | 2.05 |
01/31 | 2,765 | 2,894 | 2,683 | 2,859 | +0.63% | 1,062,200 | 1059億5082万 | +9.83% | 39.46 | 2.06 |
01/30 | 2,804 | 2,900 | 2,787 | 2,841 | +1.79% | 916,200 | 1052億8377万 | +10.03% | 39.22 | 2.05 |
01/29 | 2,749 | 2,822 | 2,741 | 2,791 | +3.14% | 619,600 | 1034億3083万 | +8.94% | 38.53 | 2.01 |
01/26 | 2,724 | 2,732 | 2,680 | 2,706 | +0.52% | 455,500 | 1002億8084万 | +6.37% | 37.35 | 1.95 |
01/25 | 2,671 | 2,726 | 2,620 | 2,692 | -1.21% | 711,900 | 997億6202万 | +6.45% | 37.16 | 1.94 |
01/24 | 2,800 | 2,801 | 2,715 | 2,725 | -2.96% | 572,900 | 1009億8496万 | +8.39% | 37.61 | 1.96 |
01/23 | 2,800 | 2,820 | 2,788 | 2,808 | +0.65% | 350,400 | 1040億6083万 | +12.41% | 38.76 | 2.02 |
01/22 | 2,790 | 2,791 | 2,744 | 2,790 | 0% | 474,800 | 1033億6727万 | +12.64% | 38.5 | 2.01 |
01/19 | 2,740 | 2,799 | 2,737 | 2,790 | +1.75% | 779,500 | 1033億6727万 | +13.6% | 38.5 | 2.01 |
01/18 | 2,770 | 2,789 | 2,727 | 2,742 | +0.62% | 816,300 | 1015億8891万 | +12.52% | 37.84 | 1.98 |
01/17 | 2,685 | 2,731 | 2,671 | 2,725 | +0.55% | 580,100 | 1009億5907万 | +12.79% | 37.6 | 1.96 |
01/16 | 2,661 | 2,719 | 2,608 | 2,710 | +1.04% | 657,200 | 1004億333万 | +13.2% | 37.4 | 1.95 |
01/15 | 2,745 | 2,752 | 2,681 | 2,682 | -1.58% | 771,000 | 993億6595万 | +13.16% | 37.01 | 1.93 |
01/12 | 2,681 | 2,743 | 2,672 | 2,725 | +2.48% | 1,036,700 | 1009億5907万 | +16.06% | 37.6 | 1.96 |
01/11 | 2,550 | 2,675 | 2,540 | 2,659 | +3.95% | 1,069,700 | 985億1382万 | +14.37% | 36.69 | 1.92 |
01/10 | 2,633 | 2,633 | 2,534 | 2,558 | -2.81% | 808,200 | 947億7185万 | +10.93% | 35.3 | 1.84 |
01/09 | 2,510 | 2,640 | 2,505 | 2,632 | +5.96% | 1,363,200 | 975億1349万 | +14.83% | 36.32 | 1.9 |
01/05 | 2,460 | 2,490 | 2,433 | 2,484 | +2.6% | 753,000 | 920億3021万 | +9.14% | 34.28 | 1.79 |
01/04 | 2,347 | 2,431 | 2,329 | 2,421 | +5.26% | 866,400 | 896億9611万 | +6.7% | 33.41 | 1.74 |
2017 |
12/29 | 2,291 | 2,324 | 2,281 | 2,300 | -0.04% | 289,400 | 852億1316万 | +1.32% | 31.74 | 1.66 |
12/28 | 2,327 | 2,327 | 2,275 | 2,301 | +0.31% | 439,200 | 852億5021万 | +1.05% | 31.75 | 1.66 |
12/27 | 2,254 | 2,309 | 2,251 | 2,294 | +1.41% | 392,300 | 849億9086万 | +0.39% | 31.66 | 1.65 |
12/26 | 2,252 | 2,287 | 2,234 | 2,262 | +0.44% | 643,400 | 838億529万 | -1.22% | 31.22 | 1.63 |
12/25 | 2,324 | 2,324 | 2,242 | 2,252 | -3.1% | 622,800 | 834億3480万 | -1.75% | 31.08 | 1.62 |
12/22 | 2,330 | 2,342 | 2,293 | 2,324 | -0.26% | 342,700 | 861億234万 | +1.18% | 32.07 | 1.67 |
12/21 | 2,342 | 2,354 | 2,303 | 2,330 | -0.68% | 389,900 | 862億7804万 | +1.35% | 32.14 | 1.68 |
12/20 | 2,345 | 2,365 | 2,323 | 2,346 | +0.47% | 533,500 | 868億7050万 | +2.04% | 32.36 | 1.69 |
12/19 | 2,365 | 2,397 | 2,311 | 2,335 | -0.64% | 489,600 | 864億6318万 | +1.48% | 32.2 | 1.68 |
12/18 | 2,349 | 2,368 | 2,315 | 2,350 | +1.86% | 656,600 | 870億1862万 | +1.95% | 32.41 | 1.69 |
12/15 | 2,335 | 2,343 | 2,263 | 2,307 | -1.2% | 490,100 | 854億2636万 | +0.04% | 31.82 | 1.66 |
12/14 | 2,289 | 2,335 | 2,263 | 2,335 | +3.32% | 720,100 | 864億6318万 | +1.08% | 32.2 | 1.68 |
12/13 | 2,281 | 2,285 | 2,217 | 2,260 | -0.75% | 399,600 | 836億8599万 | -2.25% | 31.17 | 1.63 |
12/12 | 2,329 | 2,345 | 2,250 | 2,277 | -1.21% | 599,700 | 843億1549万 | -1.73% | 31.4 | 1.64 |
12/11 | 2,303 | 2,315 | 2,265 | 2,305 | +3.36% | 784,500 | 853億5231万 | -0.6% | 31.79 | 1.66 |
12/08 | 2,199 | 2,236 | 2,197 | 2,230 | +2.39% | 534,600 | 825億7512万 | -3.96% | 30.76 | 1.61 |
12/07 | 2,155 | 2,178 | 2,141 | 2,178 | +3.42% | 402,100 | 806億4960万 | -6.52% | 30.04 | 1.57 |
12/06 | 2,135 | 2,189 | 2,087 | 2,106 | -0.52% | 661,500 | 779億8349万 | -9.81% | 29.05 | 1.52 |
12/05 | 2,105 | 2,136 | 2,045 | 2,117 | -1.67% | 794,400 | 783億9082万 | -9.57% | 29.2 | 1.52 |
12/04 | 2,175 | 2,191 | 2,151 | 2,153 | -1.91% | 341,200 | 797億2387万 | -8.19% | 29.69 | 1.55 |
12/01 | 2,212 | 2,234 | 2,149 | 2,195 | -0.68% | 573,500 | 812億7909万 | -6.52% | 30.27 | 1.58 |
11/30 | 2,087 | 2,210 | 2,076 | 2,210 | -1.21% | 1,939,400 | 818億3453万 | -5.8% | 30.48 | 1.59 |
11/29 | 2,330 | 2,336 | 2,222 | 2,237 | -2.36% | 802,700 | 828億3432万 | -4.61% | 30.85 | 1.61 |
11/28 | 2,464 | 2,467 | 2,286 | 2,291 | -7.02% | 1,295,800 | 848億3390万 | -2.18% | 31.6 | 1.65 |
11/27 | 2,500 | 2,502 | 2,440 | 2,464 | -0.44% | 541,900 | 912億3995万 | +5.48% | 33.98 | 1.77 |
11/24 | 2,497 | 2,540 | 2,464 | 2,475 | -0.28% | 880,900 | 916億4727万 | +6.45% | 34.14 | 1.78 |
11/22 | 2,420 | 2,495 | 2,389 | 2,482 | +2.56% | 1,088,800 | 919億647万 | +7.26% | 34.23 | 1.79 |
11/21 | 2,360 | 2,423 | 2,332 | 2,420 | +3.86% | 617,700 | 895億4048万 | +5.13% | 33.35 | 1.74 |
11/20 | 2,366 | 2,377 | 2,316 | 2,330 | -1.27% | 428,400 | 862億1047万 | +1.66% | 32.11 | 1.68 |
11/17 | 2,421 | 2,430 | 2,323 | 2,360 | -0.51% | 706,400 | 873億2047万 | +3.28% | 32.52 | 1.7 |
11/16 | 2,290 | 2,440 | 2,290 | 2,372 | +1.5% | 817,200 | 877億6447万 | +4.36% | 32.69 | 1.71 |
11/15 | 2,260 | 2,380 | 2,153 | 2,337 | -2.71% | 1,234,700 | 864億6947万 | +3.77% | 32.21 | 1.68 |
11/14 | 2,430 | 2,480 | 2,402 | 2,402 | -1.56% | 932,000 | 888億7448万 | +7.52% | 33.1 | 1.73 |
11/13 | 2,400 | 2,477 | 2,394 | 2,440 | +2.82% | 924,700 | 902億8049万 | +10.26% | 33.63 | 1.76 |
11/10 | 2,354 | 2,420 | 2,347 | 2,373 | -1.29% | 609,000 | 878億147万 | +8.36% | 32.7 | 1.71 |
11/09 | 2,428 | 2,478 | 2,333 | 2,404 | +0.67% | 853,600 | 889億4848万 | +10.89% | 33.13 | 1.73 |
11/08 | 2,370 | 2,410 | 2,354 | 2,388 | +0.17% | 463,500 | 883億5648万 | +11.17% | 32.91 | 1.72 |
11/07 | 2,326 | 2,410 | 2,322 | 2,384 | +2.19% | 620,800 | 882億848万 | +12.03% | 32.85 | 1.71 |
11/06 | 2,409 | 2,413 | 2,315 | 2,333 | -1.48% | 458,100 | 863億2147万 | +10.62% | 32.15 | 1.68 |
11/02 | 2,435 | 2,438 | 2,321 | 2,368 | -2.27% | 962,400 | 876億1647万 | +13.25% | 32.63 | 1.7 |
11/01 | 2,352 | 2,437 | 2,328 | 2,423 | +4.48% | 1,119,500 | 896億5148万 | +17.11% | 33.39 | 1.74 |