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 | 1,793 | 1,810 | 1,791 | 1,803 | +2.44% | 1,609,500 | 2172億2795万 | -1.69% | 12.99 | 1.25 |
03/29 | 1,776 | 1,783 | 1,738 | 1,760 | +0.86% | 2,576,900 | 2120億4725万 | -3.98% | 12.68 | 1.22 |
03/28 | 1,709 | 1,747 | 1,708 | 1,745 | -0.8% | 1,835,800 | 2102億4003万 | -4.85% | 12.57 | 1.21 |
03/27 | 1,751 | 1,771 | 1,743 | 1,759 | +2.27% | 2,622,900 | 2119億2677万 | -4.14% | 12.67 | 1.22 |
03/26 | 1,708 | 1,721 | 1,660 | 1,720 | -0.64% | 3,008,500 | 2072億2799万 | -6.37% | 12.39 | 1.19 |
03/23 | 1,776 | 1,777 | 1,723 | 1,731 | -5.05% | 4,434,400 | 2085億5329万 | -5.98% | 12.47 | 1.2 |
03/22 | 1,830 | 1,836 | 1,813 | 1,823 | 0% | 2,395,500 | 2196億3758万 | -1.09% | 13.14 | 1.27 |
03/20 | 1,830 | 1,830 | 1,805 | 1,823 | -1.09% | 1,699,200 | 2196億3758万 | -1.03% | 13.14 | 1.27 |
03/19 | 1,867 | 1,877 | 1,834 | 1,843 | -2.38% | 2,310,600 | 2220億4721万 | +0.11% | 13.28 | 1.28 |
03/16 | 1,900 | 1,943 | 1,885 | 1,888 | +0.59% | 2,945,200 | 2274億6887万 | +2.72% | 13.6 | 1.31 |
03/15 | 1,874 | 1,883 | 1,853 | 1,877 | -0.16% | 1,410,000 | 2261億4357万 | +2.34% | 13.53 | 1.3 |
03/14 | 1,887 | 1,897 | 1,866 | 1,880 | -1.73% | 1,735,000 | 2265億502万 | +2.84% | 13.55 | 1.3 |
03/13 | 1,884 | 1,916 | 1,870 | 1,913 | +1.06% | 1,732,800 | 2304億8090万 | +4.94% | 13.78 | 1.33 |
03/12 | 1,900 | 1,921 | 1,884 | 1,893 | +1.34% | 2,235,500 | 2280億7128万 | +4.07% | 13.64 | 1.31 |
03/09 | 1,864 | 1,904 | 1,857 | 1,868 | +1.19% | 3,158,000 | 2250億5924万 | +2.81% | 13.46 | 1.3 |
03/08 | 1,864 | 1,892 | 1,838 | 1,846 | -0.11% | 2,739,500 | 2224億865万 | +1.6% | 13.3 | 1.28 |
03/07 | 1,838 | 1,868 | 1,820 | 1,848 | -0.38% | 2,282,500 | 2226億4961万 | +1.76% | 13.32 | 1.28 |
03/06 | 1,841 | 1,886 | 1,838 | 1,855 | +2.66% | 2,403,300 | 2234億9298万 | +2.26% | 13.37 | 1.29 |
03/05 | 1,833 | 1,839 | 1,804 | 1,807 | -2.38% | 3,021,500 | 2177億988万 | -0.28% | 13.02 | 1.25 |
03/02 | 1,850 | 1,874 | 1,834 | 1,851 | -2.73% | 3,034,700 | 2230億1106万 | +2.15% | 13.34 | 1.28 |
03/01 | 1,888 | 1,907 | 1,874 | 1,903 | +0.53% | 3,183,500 | 2292億7609万 | +4.91% | 13.71 | 1.32 |
02/28 | 1,888 | 1,937 | 1,887 | 1,893 | 0% | 2,979,200 | 2280億7128万 | +4.3% | 13.64 | 1.31 |
02/27 | 1,869 | 1,917 | 1,868 | 1,893 | +2.94% | 4,061,000 | 2280億7128万 | +4.18% | 13.64 | 1.31 |
02/26 | 1,830 | 1,862 | 1,823 | 1,839 | +2.22% | 2,794,200 | 2215億6528万 | +1.16% | 13.25 | 1.28 |
02/23 | 1,776 | 1,806 | 1,769 | 1,799 | +1.75% | 2,418,600 | 2167億4602万 | -1.26% | 12.96 | 1.25 |
02/22 | 1,782 | 1,786 | 1,739 | 1,768 | -1.17% | 2,146,100 | 2130億1110万 | -3.18% | 12.74 | 1.23 |
02/21 | 1,775 | 1,811 | 1,770 | 1,789 | +1.13% | 2,669,700 | 2155億4121万 | -2.24% | 12.89 | 1.24 |
02/20 | 1,809 | 1,810 | 1,757 | 1,769 | -2.27% | 2,855,900 | 2131億3158万 | -3.49% | 12.75 | 1.23 |
02/19 | 1,820 | 1,830 | 1,787 | 1,810 | +0.06% | 2,184,900 | 2180億7132万 | -1.42% | 13.04 | 1.26 |
02/16 | 1,818 | 1,834 | 1,787 | 1,809 | +0.5% | 1,966,100 | 2179億5084万 | -1.58% | 13.04 | 1.26 |
02/15 | 1,786 | 1,831 | 1,773 | 1,800 | +1.47% | 2,738,000 | 2168億6651万 | -2.17% | 12.97 | 1.25 |
02/14 | 1,808 | 1,832 | 1,737 | 1,774 | -1.33% | 4,018,900 | 2137億3399万 | -3.8% | 12.78 | 1.23 |
02/13 | 1,812 | 1,860 | 1,792 | 1,798 | +1.3% | 4,989,500 | 2166億2554万 | -2.81% | 12.96 | 1.25 |
02/09 | 1,748 | 1,776 | 1,718 | 1,775 | -0.73% | 4,438,800 | 2138億5447万 | -4.26% | 12.79 | 1.23 |
02/08 | 1,822 | 1,830 | 1,768 | 1,788 | +2.64% | 6,318,000 | 2154億2073万 | -3.66% | 12.88 | 1.24 |
02/07 | 1,827 | 1,827 | 1,732 | 1,742 | +0.17% | 4,666,300 | 2098億7859万 | -6.09% | 12.55 | 1.21 |
02/06 | 1,725 | 1,745 | 1,672 | 1,739 | -4.08% | 7,494,300 | 2095億1714万 | -6.25% | 12.53 | 1.21 |
02/05 | 1,808 | 1,823 | 1,798 | 1,813 | -2.21% | 2,706,100 | 2184億3276万 | -2.21% | 13.06 | 1.26 |
02/02 | 1,828 | 1,865 | 1,823 | 1,854 | +0.16% | 2,382,300 | 2233億7250万 | +0.16% | 13.36 | 1.29 |
02/01 | 1,853 | 1,874 | 1,810 | 1,851 | +0.71% | 2,970,900 | 2230億1106万 | +0.22% | 13.34 | 1.28 |
01/31 | 1,798 | 1,871 | 1,793 | 1,838 | +3.2% | 5,577,500 | 2214億4480万 | -0.27% | 13.24 | 1.28 |
01/30 | 1,780 | 1,790 | 1,762 | 1,781 | -1.87% | 3,337,300 | 2145億7736万 | -3.15% | 12.83 | 1.24 |
01/29 | 1,835 | 1,835 | 1,787 | 1,815 | -0.27% | 2,706,600 | 2186億7373万 | -1.2% | 13.08 | 1.26 |
01/26 | 1,847 | 1,864 | 1,804 | 1,820 | -3.45% | 5,510,400 | 2192億7613万 | -0.76% | 13.11 | 1.26 |
01/25 | 1,900 | 1,900 | 1,870 | 1,885 | -2.13% | 2,987,500 | 2271億742万 | +3.01% | 13.58 | 1.31 |
01/24 | 1,952 | 1,967 | 1,921 | 1,926 | -1.23% | 2,758,400 | 2320億4716万 | +5.65% | 13.88 | 1.34 |
01/23 | 1,940 | 1,958 | 1,930 | 1,950 | +1.19% | 2,420,300 | 2349億3872万 | +7.56% | 14.05 | 1.35 |
01/22 | 1,932 | 1,933 | 1,898 | 1,927 | -0.41% | 2,083,800 | 2321億6764万 | +6.82% | 13.89 | 1.34 |
01/19 | 1,911 | 1,939 | 1,896 | 1,935 | +2.6% | 3,519,400 | 2331億3149万 | +7.68% | 13.94 | 1.34 |
01/18 | 1,926 | 1,957 | 1,876 | 1,886 | +0.21% | 4,358,300 | 2272億2791万 | +5.3% | 13.59 | 1.31 |
01/17 | 1,856 | 1,888 | 1,850 | 1,882 | +0.64% | 2,582,200 | 2267億4598万 | +5.38% | 13.56 | 1.31 |
01/16 | 1,844 | 1,871 | 1,838 | 1,870 | +1.41% | 1,832,700 | 2253億20万 | +5% | 13.47 | 1.3 |
01/15 | 1,860 | 1,869 | 1,828 | 1,844 | 0% | 2,142,400 | 2221億6769万 | +3.77% | 13.29 | 1.28 |
01/12 | 1,875 | 1,886 | 1,826 | 1,844 | -1.6% | 2,775,000 | 2221億6769万 | +3.77% | 13.29 | 1.28 |
01/11 | 1,862 | 1,878 | 1,838 | 1,874 | -1.37% | 3,809,700 | 2257億8213万 | +5.4% | 13.5 | 1.3 |
01/10 | 1,913 | 1,931 | 1,896 | 1,900 | -1.14% | 2,116,800 | 2289億1465万 | +6.86% | 13.69 | 1.32 |
01/09 | 1,914 | 1,939 | 1,906 | 1,922 | +2.02% | 3,917,100 | 2315億6524万 | +8.16% | 13.85 | 1.33 |
01/05 | 1,888 | 1,900 | 1,841 | 1,884 | +3.12% | 4,608,900 | 2269億8694万 | +6.08% | 13.58 | 1.31 |
01/04 | 1,795 | 1,830 | 1,788 | 1,827 | +4.04% | 3,674,300 | 2201億1950万 | +2.93% | 13.16 | 1.27 |
2017 |
12/29 | 1,746 | 1,776 | 1,743 | 1,756 | +0.8% | 2,043,000 | 2115億6532万 | -1.18% | 12.65 | 1.22 |
12/28 | 1,744 | 1,767 | 1,735 | 1,742 | +0.52% | 2,431,700 | 2098億7859万 | -2.3% | 12.55 | 1.21 |
12/27 | 1,719 | 1,741 | 1,717 | 1,733 | +0.06% | 1,125,800 | 2087億9425万 | -3.24% | 12.49 | 1.2 |
12/26 | 1,737 | 1,749 | 1,725 | 1,732 | -0.57% | 1,251,200 | 2086億7377万 | -3.62% | 12.48 | 1.2 |
12/25 | 1,755 | 1,757 | 1,728 | 1,742 | -0.51% | 1,559,400 | 2098億7859万 | -3.38% | 12.55 | 1.21 |
12/22 | 1,752 | 1,762 | 1,741 | 1,751 | +0.4% | 1,810,100 | 2109億6292万 | -3.21% | 12.62 | 1.22 |
12/21 | 1,742 | 1,746 | 1,728 | 1,744 | +0.11% | 1,784,000 | 2101億1955万 | -3.96% | 12.57 | 1.21 |
12/20 | 1,725 | 1,744 | 1,719 | 1,742 | +0.81% | 1,421,500 | 2098億7859万 | -4.44% | 12.55 | 1.21 |
12/19 | 1,738 | 1,744 | 1,726 | 1,728 | -0.17% | 2,065,300 | 2081億9185万 | -5.63% | 12.45 | 1.2 |
12/18 | 1,730 | 1,744 | 1,716 | 1,731 | +2.37% | 2,762,900 | 2085億5329万 | -5.92% | 12.47 | 1.2 |
12/15 | 1,695 | 1,709 | 1,678 | 1,691 | -0.18% | 3,272,400 | 2037億3403万 | -8.64% | 12.18 | 1.17 |
12/14 | 1,708 | 1,726 | 1,689 | 1,694 | -1.22% | 1,922,800 | 2040億9548万 | -9.17% | 12.21 | 1.18 |
12/13 | 1,763 | 1,767 | 1,693 | 1,715 | -2.72% | 3,568,200 | 2066億2559万 | -8.73% | 12.36 | 1.19 |
12/12 | 1,777 | 1,785 | 1,757 | 1,763 | -0.84% | 2,070,500 | 2124億869万 | -6.77% | 12.7 | 1.22 |
12/11 | 1,780 | 1,781 | 1,764 | 1,778 | +0.97% | 2,104,400 | 2142億1592万 | -6.42% | 12.81 | 1.23 |
12/08 | 1,775 | 1,781 | 1,721 | 1,761 | +0.28% | 4,702,800 | 2121億6773万 | -7.75% | 12.69 | 1.22 |
12/07 | 1,781 | 1,789 | 1,738 | 1,756 | -0.62% | 4,328,500 | 2115億6532万 | -8.4% | 12.65 | 1.22 |
12/06 | 1,811 | 1,817 | 1,751 | 1,767 | -3.76% | 3,898,200 | 2128億9062万 | -8.21% | 12.73 | 1.23 |
12/05 | 1,850 | 1,854 | 1,795 | 1,836 | -1.92% | 3,220,300 | 2212億384万 | -4.92% | 13.23 | 1.27 |
12/04 | 1,889 | 1,902 | 1,864 | 1,872 | -0.79% | 1,376,900 | 2255億4117万 | -3.21% | 13.49 | 1.3 |
12/01 | 1,900 | 1,924 | 1,875 | 1,887 | +0.59% | 2,433,200 | 2273億4839万 | -2.33% | 13.6 | 1.31 |
11/30 | 1,883 | 1,890 | 1,839 | 1,876 | -0.58% | 2,651,100 | 2260億2309万 | -2.75% | 13.52 | 1.3 |
11/29 | 1,899 | 1,917 | 1,878 | 1,887 | +1.45% | 2,830,500 | 2273億4839万 | -2.02% | 13.6 | 1.31 |
11/28 | 1,870 | 1,870 | 1,843 | 1,860 | -1.33% | 1,847,200 | 2240億9539万 | -3.28% | 13.4 | 1.29 |
11/27 | 1,928 | 1,936 | 1,877 | 1,885 | -1.36% | 2,015,200 | 2271億742万 | -1.77% | 13.58 | 1.31 |
11/24 | 1,925 | 1,930 | 1,893 | 1,911 | -0.68% | 2,035,800 | 2302億3994万 | -0.21% | 13.77 | 1.33 |
11/22 | 1,910 | 1,934 | 1,897 | 1,924 | +1.91% | 2,963,100 | 2318億620万 | +0.79% | 13.86 | 1.34 |
11/21 | 1,912 | 1,922 | 1,884 | 1,888 | +0.43% | 2,558,700 | 2274億6887万 | -0.79% | 13.6 | 1.31 |
11/20 | 1,901 | 1,916 | 1,875 | 1,880 | -1.52% | 2,964,000 | 2265億502万 | -0.95% | 13.55 | 1.3 |
11/17 | 1,963 | 1,979 | 1,902 | 1,909 | -0.83% | 3,444,700 | 2299億9898万 | +0.79% | 13.76 | 1.33 |
11/16 | 1,888 | 1,932 | 1,883 | 1,925 | +0.89% | 2,356,800 | 2319億2668万 | +1.91% | 13.87 | 1.34 |
11/15 | 1,927 | 1,935 | 1,880 | 1,908 | -2.05% | 3,481,300 | 2298億7850万 | +1.33% | 13.75 | 1.32 |
11/14 | 1,960 | 1,969 | 1,948 | 1,948 | -0.31% | 1,849,000 | 2346億9775万 | +3.78% | 14.04 | 1.35 |
11/13 | 2,015 | 2,016 | 1,954 | 1,954 | -2.54% | 1,921,600 | 2354億2064万 | +4.6% | 14.08 | 1.36 |
11/10 | 1,995 | 2,014 | 1,962 | 2,005 | -1.62% | 3,811,600 | 2415億6519万 | +7.91% | 14.45 | 1.39 |
11/09 | 2,050 | 2,147 | 1,980 | 2,038 | +0.39% | 6,245,800 | 2455億4108万 | +10.4% | 14.69 | 1.41 |
11/08 | 2,020 | 2,037 | 2,008 | 2,030 | +0.69% | 3,013,400 | 2445億7723万 | +10.75% | 14.63 | 1.41 |
11/07 | 1,990 | 2,029 | 1,985 | 2,016 | +1.1% | 2,562,800 | 2428億9049万 | +10.83% | 14.53 | 1.4 |
11/06 | 2,009 | 2,026 | 1,991 | 1,994 | -0.1% | 2,234,000 | 2402億3990万 | +10.47% | 14.37 | 1.38 |
11/02 | 1,977 | 1,997 | 1,966 | 1,996 | +1.22% | 2,648,000 | 2404億8086万 | +11.38% | 14.38 | 1.39 |
11/01 | 1,918 | 1,974 | 1,910 | 1,972 | +0.72% | 3,223,500 | 2375億8931万 | +10.91% | 14.21 | 1.37 |