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 | 2,174 | 2,229 | 2,164 | 2,200 | +1.48% | 124,300 | 890億5539万 | -1.7% | 18.59 | 1.34 |
03/29 | 2,176 | 2,185 | 2,149 | 2,168 | +0.74% | 130,200 | 877億6004万 | -3.3% | 18.32 | 1.32 |
03/28 | 2,134 | 2,158 | 2,116 | 2,152 | -1.78% | 100,000 | 871億1236万 | -4.27% | 18.18 | 1.31 |
03/27 | 2,152 | 2,199 | 2,140 | 2,191 | +3.99% | 125,900 | 886億9107万 | -2.84% | 18.51 | 1.33 |
03/26 | 2,081 | 2,108 | 2,020 | 2,107 | -1.13% | 198,400 | 852億9077万 | -6.85% | 17.8 | 1.28 |
03/23 | 2,161 | 2,192 | 2,125 | 2,131 | -5.75% | 133,000 | 862億6229万 | -6% | 18 | 1.29 |
03/22 | 2,283 | 2,286 | 2,240 | 2,261 | +0.09% | 70,500 | 915億2465万 | -0.4% | 19.1 | 1.37 |
03/20 | 2,249 | 2,267 | 2,232 | 2,259 | -1.74% | 67,400 | 914億4369万 | -0.31% | 19.08 | 1.37 |
03/19 | 2,292 | 2,326 | 2,274 | 2,299 | -0.26% | 147,000 | 930億6288万 | +1.46% | 19.42 | 1.4 |
03/16 | 2,372 | 2,372 | 2,295 | 2,305 | -2.95% | 163,400 | 933億576万 | +1.77% | 19.47 | 1.4 |
03/15 | 2,336 | 2,385 | 2,316 | 2,375 | +1.67% | 243,400 | 961億3934万 | +4.76% | 20.06 | 1.44 |
03/14 | 2,300 | 2,353 | 2,292 | 2,336 | +0.43% | 188,200 | 945億6063万 | +3.04% | 19.73 | 1.42 |
03/13 | 2,271 | 2,337 | 2,258 | 2,326 | +2.51% | 177,700 | 941億5583万 | +2.65% | 19.65 | 1.41 |
03/12 | 2,228 | 2,271 | 2,206 | 2,269 | +3.75% | 151,200 | 918億4849万 | -0.22% | 19.17 | 1.38 |
03/09 | 2,200 | 2,218 | 2,165 | 2,187 | +1.34% | 153,000 | 885億2915万 | -4.41% | 18.48 | 1.33 |
03/08 | 2,195 | 2,198 | 2,146 | 2,158 | -0.23% | 129,100 | 873億5524万 | -6.42% | 18.23 | 1.31 |
03/07 | 2,202 | 2,202 | 2,141 | 2,163 | -2.74% | 155,000 | 875億5764万 | -6.97% | 18.27 | 1.31 |
03/06 | 2,199 | 2,253 | 2,192 | 2,224 | +3.97% | 160,500 | 900億2690万 | -5.4% | 18.79 | 1.35 |
03/05 | 2,188 | 2,207 | 2,132 | 2,139 | -4.04% | 243,800 | 865億8612万 | -9.97% | 18.07 | 1.3 |
03/02 | 2,212 | 2,257 | 2,198 | 2,229 | -1.81% | 183,100 | 902億2930万 | -7.09% | 18.83 | 1.35 |
03/01 | 2,298 | 2,311 | 2,250 | 2,270 | -1.94% | 127,600 | 918億8897万 | -5.77% | 19.18 | 1.38 |
02/28 | 2,300 | 2,349 | 2,284 | 2,315 | -0.64% | 163,300 | 937億1056万 | -4.22% | 19.56 | 1.41 |
02/27 | 2,342 | 2,352 | 2,306 | 2,330 | +2.46% | 167,900 | 943億1775万 | -3.88% | 19.68 | 1.42 |
02/26 | 2,291 | 2,296 | 2,264 | 2,274 | -0.04% | 211,100 | 920億5089万 | -6.42% | 19.21 | 1.38 |
02/23 | 2,273 | 2,280 | 2,242 | 2,275 | -1% | 254,100 | 920億9137万 | -6.65% | 19.22 | 1.38 |
02/22 | 2,297 | 2,299 | 2,241 | 2,298 | -1.29% | 182,200 | 930億2240万 | -5.86% | 19.41 | 1.4 |
02/21 | 2,324 | 2,356 | 2,294 | 2,328 | +0.09% | 149,900 | 942億3679万 | -4.71% | 19.67 | 1.41 |
02/20 | 2,355 | 2,355 | 2,293 | 2,326 | -1.23% | 176,100 | 941億5583万 | -4.91% | 19.65 | 1.41 |
02/19 | 2,270 | 2,355 | 2,262 | 2,355 | +5.09% | 300,500 | 953億2975万 | -3.8% | 19.9 | 1.43 |
02/16 | 2,222 | 2,258 | 2,204 | 2,241 | +1.49% | 156,100 | 907億1506万 | -8.46% | 18.93 | 1.36 |
02/15 | 2,187 | 2,243 | 2,156 | 2,208 | +2.41% | 182,300 | 893億7923万 | -9.99% | 18.65 | 1.34 |
02/14 | 2,230 | 2,243 | 2,122 | 2,156 | -4.35% | 240,000 | 872億7428万 | -12.32% | 18.21 | 1.31 |
02/13 | 2,341 | 2,342 | 2,250 | 2,254 | -0.97% | 247,000 | 912億4129万 | -8.63% | 19.04 | 1.37 |
02/09 | 2,245 | 2,301 | 2,215 | 2,276 | -3.84% | 241,100 | 921億3185万 | -7.93% | 19.23 | 1.38 |
02/08 | 2,400 | 2,439 | 2,361 | 2,367 | -0.17% | 245,300 | 958億1550万 | -4.36% | 20 | 1.44 |
02/07 | 2,495 | 2,515 | 2,367 | 2,371 | +2.95% | 407,300 | 959億7742万 | -4.12% | 20.03 | 1.44 |
02/06 | 2,233 | 2,334 | 2,213 | 2,303 | -9.08% | 419,400 | 932億2480万 | -6.84% | 19.46 | 1.4 |
02/05 | 2,550 | 2,613 | 2,531 | 2,533 | -3.28% | 264,700 | 1025億3514万 | +2.59% | 21.4 | 1.54 |
02/02 | 2,623 | 2,637 | 2,562 | 2,619 | -0.61% | 216,000 | 1060億1639万 | +6.64% | 22.13 | 1.59 |
02/01 | 2,657 | 2,688 | 2,622 | 2,635 | -0.34% | 246,500 | 1066億6407万 | +7.95% | 22.26 | 1.6 |
01/31 | 2,770 | 2,784 | 2,638 | 2,644 | -5.71% | 497,900 | 1070億2839万 | +9.03% | 22.34 | 1.61 |
01/30 | 2,887 | 2,950 | 2,795 | 2,804 | -1.92% | 487,700 | 1135億514万 | +16.45% | 23.69 | 1.7 |
01/29 | 2,765 | 2,930 | 2,708 | 2,859 | +5.3% | 1,017,500 | 1157億3153万 | +19.87% | 24.15 | 1.74 |
01/26 | 2,700 | 2,820 | 2,660 | 2,715 | +10.32% | 1,281,900 | 1099億245万 | +15.14% | 22.94 | 1.65 |
01/25 | 2,465 | 2,465 | 2,432 | 2,461 | -0.85% | 182,800 | 996億2060万 | +5.17% | 20.79 | 1.49 |
01/24 | 2,475 | 2,497 | 2,455 | 2,482 | -0.4% | 179,700 | 1004億7067万 | +6.66% | 20.97 | 1.51 |
01/23 | 2,500 | 2,522 | 2,469 | 2,492 | +0.4% | 181,500 | 1008億7547万 | +7.69% | 21.05 | 1.51 |
01/22 | 2,448 | 2,499 | 2,441 | 2,482 | +1.72% | 342,000 | 1004億7067万 | +7.91% | 20.97 | 1.51 |
01/19 | 2,401 | 2,465 | 2,401 | 2,440 | +2.61% | 221,200 | 987億7052万 | +6.69% | 20.61 | 1.48 |
01/18 | 2,394 | 2,457 | 2,376 | 2,378 | +0.85% | 237,100 | 962億6078万 | +4.39% | 20.09 | 1.44 |
01/17 | 2,390 | 2,397 | 2,358 | 2,358 | -1.63% | 138,300 | 954億5118万 | +3.79% | 19.92 | 1.43 |
01/16 | 2,361 | 2,400 | 2,344 | 2,397 | +1.22% | 109,400 | 970億2989万 | +5.83% | 20.25 | 1.46 |
01/15 | 2,386 | 2,386 | 2,340 | 2,368 | +0.08% | 109,300 | 958億5598万 | +5.01% | 20.01 | 1.44 |
01/12 | 2,355 | 2,411 | 2,355 | 2,366 | +0.47% | 160,300 | 957億7502万 | +5.25% | 19.99 | 1.44 |
01/11 | 2,338 | 2,360 | 2,310 | 2,355 | -0.17% | 98,100 | 953億2975万 | +4.99% | 19.9 | 1.43 |
01/10 | 2,364 | 2,365 | 2,345 | 2,359 | -0.21% | 73,100 | 954億9166万 | +5.36% | 19.93 | 1.43 |
01/09 | 2,374 | 2,374 | 2,345 | 2,364 | -0.42% | 90,300 | 956億9406万 | +5.72% | 19.97 | 1.44 |
01/05 | 2,361 | 2,374 | 2,348 | 2,374 | +1.02% | 80,300 | 960億9886万 | +6.31% | 20.06 | 1.44 |
01/04 | 2,365 | 2,369 | 2,323 | 2,350 | +0.95% | 126,400 | 951億2735万 | +5.38% | 19.85 | 1.43 |
2017 |
12/29 | 2,351 | 2,393 | 2,304 | 2,328 | -0.17% | 319,200 | 942億3679万 | +4.35% | 19.52 | 1.4 |
12/28 | 2,235 | 2,335 | 2,219 | 2,332 | +4.29% | 316,800 | 943億9871万 | +4.48% | 19.56 | 1.41 |
12/27 | 2,212 | 2,236 | 2,204 | 2,236 | +1.27% | 71,200 | 905億1266万 | +0.09% | 18.75 | 1.35 |
12/26 | 2,246 | 2,249 | 2,205 | 2,208 | -1.69% | 55,800 | 893億7923万 | -1.43% | 18.52 | 1.33 |
12/25 | 2,226 | 2,247 | 2,209 | 2,246 | +1.08% | 116,100 | 909億1746万 | +0.04% | 18.84 | 1.35 |
12/22 | 2,230 | 2,234 | 2,208 | 2,222 | -0.31% | 53,100 | 899億4594万 | -1.24% | 18.64 | 1.34 |
12/21 | 2,216 | 2,232 | 2,188 | 2,229 | +0.5% | 84,900 | 902億2930万 | -1.2% | 18.69 | 1.34 |
12/20 | 2,201 | 2,218 | 2,183 | 2,218 | +0.73% | 52,000 | 897億8402万 | -1.86% | 18.6 | 1.34 |
12/19 | 2,227 | 2,247 | 2,190 | 2,202 | -1.74% | 131,600 | 891億3635万 | -2.87% | 18.47 | 1.33 |
12/18 | 2,175 | 2,244 | 2,159 | 2,241 | +4.38% | 175,900 | 907億1506万 | -1.49% | 18.79 | 1.35 |
12/15 | 2,160 | 2,178 | 2,130 | 2,147 | -0.83% | 90,200 | 869億996万 | -5.96% | 18.01 | 1.29 |
12/14 | 2,147 | 2,177 | 2,143 | 2,165 | +1.88% | 84,000 | 876億3860万 | -5.75% | 18.16 | 1.31 |
12/13 | 2,170 | 2,173 | 2,122 | 2,125 | -2.48% | 122,700 | 860億1941万 | -7.97% | 17.82 | 1.28 |
12/12 | 2,225 | 2,254 | 2,178 | 2,179 | -1.4% | 107,100 | 882億531万 | -6.12% | 18.27 | 1.31 |
12/11 | 2,213 | 2,218 | 2,186 | 2,210 | -0.14% | 91,000 | 894億6019万 | -5.15% | 18.53 | 1.33 |
12/08 | 2,200 | 2,228 | 2,179 | 2,213 | +0.59% | 170,200 | 895億8162万 | -5.39% | 18.56 | 1.33 |
12/07 | 2,172 | 2,217 | 2,172 | 2,200 | +3.04% | 180,200 | 890億5539万 | -6.26% | 18.45 | 1.33 |
12/06 | 2,190 | 2,190 | 2,132 | 2,135 | -3.22% | 163,600 | 864億2421万 | -9.26% | 17.91 | 1.29 |
12/05 | 2,218 | 2,218 | 2,187 | 2,206 | -1.03% | 136,100 | 892億9827万 | -6.57% | 18.5 | 1.33 |
12/04 | 2,314 | 2,314 | 2,225 | 2,229 | -1.76% | 141,700 | 902億2930万 | -5.75% | 18.69 | 1.34 |
12/01 | 2,275 | 2,297 | 2,246 | 2,269 | -0.09% | 97,000 | 918億4849万 | -4.22% | 19.03 | 1.37 |
11/30 | 2,280 | 2,284 | 2,207 | 2,271 | -1.09% | 245,100 | 919億2945万 | -4.26% | 19.05 | 1.37 |
11/29 | 2,347 | 2,367 | 2,284 | 2,296 | -0.04% | 138,600 | 929億4144万 | -3.2% | 19.26 | 1.38 |
11/28 | 2,374 | 2,388 | 2,286 | 2,297 | -2.79% | 177,900 | 929億8192万 | -3% | 19.26 | 1.39 |
11/27 | 2,361 | 2,372 | 2,326 | 2,363 | 0% | 123,700 | 956億5358万 | -0.04% | 19.82 | 1.42 |
11/24 | 2,360 | 2,371 | 2,341 | 2,363 | -0.71% | 79,700 | 956億5358万 | +0.3% | 19.82 | 1.42 |
11/22 | 2,393 | 2,401 | 2,370 | 2,380 | +0.04% | 117,300 | 963億4174万 | +1.49% | 19.96 | 1.44 |
11/21 | 2,345 | 2,389 | 2,345 | 2,379 | +1.45% | 115,800 | 963億126万 | +1.8% | 19.95 | 1.43 |
11/20 | 2,355 | 2,381 | 2,336 | 2,345 | -1.39% | 121,900 | 949億2495万 | +0.56% | 19.67 | 1.41 |
11/17 | 2,485 | 2,485 | 2,363 | 2,378 | +0.38% | 202,800 | 962億6078万 | +2.06% | 19.94 | 1.43 |
11/16 | 2,306 | 2,381 | 2,280 | 2,369 | +2.02% | 237,800 | 958億9646万 | +1.94% | 19.87 | 1.43 |
11/15 | 2,379 | 2,391 | 2,317 | 2,322 | -2.97% | 193,300 | 939億9391万 | 0% | 19.47 | 1.4 |
11/14 | 2,418 | 2,441 | 2,393 | 2,393 | -0.58% | 158,700 | 968億6797万 | +3.01% | 20.07 | 1.44 |
11/13 | 2,436 | 2,453 | 2,407 | 2,407 | -1.43% | 117,300 | 974億3469万 | +3.75% | 20.19 | 1.45 |
11/10 | 2,418 | 2,480 | 2,403 | 2,442 | -1.53% | 120,200 | 988億5148万 | +5.49% | 20.48 | 1.47 |
11/09 | 2,479 | 2,537 | 2,436 | 2,480 | +0.2% | 294,000 | 1003億8971万 | +7.78% | 20.8 | 1.5 |
11/08 | 2,431 | 2,480 | 2,423 | 2,475 | +1.81% | 197,100 | 1001億8731万 | +8.27% | 20.76 | 1.49 |
11/07 | 2,380 | 2,447 | 2,380 | 2,431 | +1.59% | 211,800 | 984億620万 | +7.05% | 20.39 | 1.47 |
11/06 | 2,460 | 2,498 | 2,388 | 2,393 | -2.05% | 251,700 | 968億6797万 | +6.03% | 20.07 | 1.44 |
11/02 | 2,419 | 2,460 | 2,401 | 2,443 | +1.75% | 444,200 | 988億9196万 | +8.82% | 20.49 | 1.47 |
11/01 | 2,380 | 2,439 | 2,368 | 2,401 | +1.74% | 324,000 | 971億9181万 | +7.72% | 20.14 | 1.45 |