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 | 1,838 | 1,845 | 1,818 | 1,838 | +0.82% | 97,900 | 1203億103万 | +0.6% | - | 0.87 |
03/29 | 1,830 | 1,852 | 1,801 | 1,823 | +0.44% | 142,300 | 1193億1925万 | -0.33% | - | 0.87 |
03/28 | 1,813 | 1,820 | 1,788 | 1,815 | -1.94% | 205,900 | 1187億9563万 | -0.82% | - | 0.86 |
03/27 | 1,800 | 1,851 | 1,790 | 1,851 | +5.35% | 288,600 | 1211億5191万 | +0.98% | - | 0.88 |
03/26 | 1,736 | 1,758 | 1,723 | 1,757 | +1.15% | 197,600 | 1149億9941万 | -4.2% | - | 0.84 |
03/23 | 1,768 | 1,777 | 1,731 | 1,737 | -3.29% | 179,300 | 1136億9037万 | -5.39% | - | 0.83 |
03/22 | 1,779 | 1,800 | 1,778 | 1,796 | +0.39% | 117,800 | 1175億5204万 | -2.18% | - | 0.85 |
03/20 | 1,781 | 1,801 | 1,769 | 1,789 | -0.11% | 193,800 | 1170億9388万 | -2.35% | - | 0.85 |
03/19 | 1,818 | 1,830 | 1,789 | 1,791 | -1.86% | 158,900 | 1172億2478万 | -2.45% | - | 0.85 |
03/16 | 1,853 | 1,862 | 1,825 | 1,825 | -1.14% | 208,200 | 1194億5016万 | -0.92% | - | 0.87 |
03/15 | 1,822 | 1,849 | 1,796 | 1,846 | +1.71% | 182,200 | 1208億2465万 | -0.11% | - | 0.88 |
03/14 | 1,818 | 1,829 | 1,810 | 1,815 | -0.82% | 121,400 | 1187億9563万 | -2.05% | - | 0.86 |
03/13 | 1,826 | 1,830 | 1,798 | 1,830 | +0.16% | 119,800 | 1197億7742万 | -1.56% | - | 0.87 |
03/12 | 1,821 | 1,837 | 1,810 | 1,827 | +2.58% | 155,000 | 1195億8106万 | -2.19% | - | 0.87 |
03/09 | 1,837 | 1,838 | 1,775 | 1,781 | -1.66% | 236,100 | 1165億7026万 | -5.17% | - | 0.85 |
03/08 | 1,805 | 1,822 | 1,797 | 1,811 | +1.97% | 266,500 | 1185億3383万 | -4.23% | - | 0.86 |
03/07 | 1,788 | 1,813 | 1,765 | 1,776 | -1.88% | 197,000 | 1162億4300万 | -6.53% | - | 0.84 |
03/06 | 1,826 | 1,844 | 1,801 | 1,810 | +1.34% | 125,800 | 1184億6837万 | -5.33% | - | 0.86 |
03/05 | 1,805 | 1,812 | 1,771 | 1,786 | -1.71% | 204,800 | 1168億9752万 | -7.17% | - | 0.85 |
03/02 | 1,837 | 1,847 | 1,816 | 1,817 | -3.66% | 209,000 | 1189億2654万 | -6.24% | - | 0.86 |
03/01 | 1,899 | 1,904 | 1,879 | 1,886 | -1.1% | 161,600 | 1234億4274万 | -3.43% | - | 0.9 |
02/28 | 1,924 | 1,940 | 1,907 | 1,907 | -1.24% | 156,500 | 1248億1723万 | -3% | - | 0.91 |
02/27 | 1,925 | 1,939 | 1,908 | 1,931 | +1.42% | 143,800 | 1263億8808万 | -2.38% | - | 0.92 |
02/26 | 1,932 | 1,939 | 1,899 | 1,904 | -0.52% | 215,400 | 1246億2088万 | -4.27% | - | 0.91 |
02/23 | 1,889 | 1,935 | 1,889 | 1,914 | +1.38% | 267,400 | 1252億7540万 | -4.35% | - | 0.91 |
02/22 | 1,869 | 1,897 | 1,855 | 1,888 | +0.96% | 202,900 | 1235億7364万 | -6.21% | - | 0.9 |
02/21 | 1,865 | 1,886 | 1,856 | 1,870 | -0.95% | 161,500 | 1223億9550万 | -7.7% | - | 0.89 |
02/20 | 1,855 | 1,894 | 1,840 | 1,888 | +0.48% | 219,000 | 1235億7364万 | -7.54% | - | 0.9 |
02/19 | 1,826 | 1,881 | 1,811 | 1,879 | +4.97% | 370,500 | 1229億8457万 | -8.56% | - | 0.89 |
02/16 | 1,798 | 1,807 | 1,768 | 1,790 | +2.17% | 332,300 | 1171億5933万 | -13.48% | - | 0.85 |
02/15 | 1,721 | 1,767 | 1,721 | 1,752 | +3.98% | 443,800 | 1146億7215万 | -16.05% | - | 0.83 |
02/14 | 1,718 | 1,783 | 1,657 | 1,685 | -10.8% | 858,800 | 1102億8686万 | -20.03% | - | 0.8 |
02/13 | 1,960 | 1,965 | 1,883 | 1,889 | -2.43% | 173,600 | 1236億3909万 | -11.31% | - | 0.9 |
02/09 | 1,913 | 1,937 | 1,907 | 1,936 | -2.42% | 148,000 | 1267億1534万 | -9.7% | - | 0.92 |
02/08 | 1,999 | 2,005 | 1,966 | 1,984 | +0.76% | 147,600 | 1298億5705万 | -8.02% | - | 0.94 |
02/07 | 1,993 | 2,041 | 1,967 | 1,969 | +0.82% | 215,300 | 1288億7526万 | -9.14% | - | 0.94 |
02/06 | 2,010 | 2,023 | 1,922 | 1,953 | -5.15% | 268,700 | 1278億2803万 | -10.25% | - | 0.93 |
02/05 | 2,060 | 2,077 | 2,023 | 2,059 | -1.2% | 391,500 | 1347億6596万 | -5.85% | - | 0.98 |
02/02 | 2,086 | 2,097 | 2,072 | 2,084 | -0.9% | 139,400 | 1364億226万 | -4.97% | - | 0.99 |
02/01 | 2,073 | 2,104 | 2,059 | 2,103 | +2.64% | 211,300 | 1376億4585万 | -4.37% | - | 1 |
01/31 | 2,066 | 2,091 | 2,046 | 2,049 | -1.16% | 237,700 | 1341億1144万 | -7.03% | - | 0.97 |
01/30 | 2,105 | 2,123 | 2,067 | 2,073 | -1.29% | 363,200 | 1356億8229万 | -6.24% | - | 0.99 |
01/29 | 2,105 | 2,123 | 2,078 | 2,100 | -2.42% | 839,800 | 1374億4950万 | -5.19% | - | 1 |
01/26 | 2,171 | 2,186 | 2,152 | 2,152 | -0.78% | 177,400 | 1408億5301万 | -2.93% | - | 1.02 |
01/25 | 2,203 | 2,204 | 2,163 | 2,169 | -2.03% | 208,200 | 1419億6569万 | -2.17% | - | 1.03 |
01/24 | 2,208 | 2,239 | 2,208 | 2,214 | -0.4% | 84,900 | 1449億1104万 | -0.09% | - | 1.05 |
01/23 | 2,202 | 2,227 | 2,198 | 2,223 | +1.28% | 140,000 | 1455億11万 | +0.36% | - | 1.06 |
01/22 | 2,213 | 2,213 | 2,187 | 2,195 | -0.77% | 124,200 | 1436億6745万 | -0.81% | - | 1.04 |
01/19 | 2,209 | 2,219 | 2,194 | 2,212 | +0.64% | 126,400 | 1447億8014万 | 0% | - | 1.05 |
01/18 | 2,224 | 2,249 | 2,193 | 2,198 | -1.61% | 207,200 | 1438億6381万 | -0.5% | - | 1.04 |
01/17 | 2,252 | 2,253 | 2,222 | 2,234 | -1.54% | 258,500 | 1462億2008万 | +1.18% | - | 1.06 |
01/16 | 2,220 | 2,282 | 2,219 | 2,269 | +2.86% | 343,400 | 1485億1091万 | +2.9% | - | 1.08 |
01/15 | 2,228 | 2,233 | 2,202 | 2,206 | -0.85% | 112,400 | 1443億8742万 | +0.23% | - | 1.05 |
01/12 | 2,235 | 2,250 | 2,225 | 2,225 | -0.89% | 140,100 | 1456億3101万 | +1.14% | - | 1.06 |
01/11 | 2,230 | 2,253 | 2,222 | 2,245 | +0.18% | 92,800 | 1469億4006万 | +2.14% | - | 1.07 |
01/10 | 2,258 | 2,264 | 2,232 | 2,241 | -0.97% | 210,100 | 1466億7825万 | +2.05% | - | 1.07 |
01/09 | 2,271 | 2,277 | 2,259 | 2,263 | +0.31% | 251,900 | 1481億1819万 | +3.14% | - | 1.08 |
01/05 | 2,251 | 2,260 | 2,244 | 2,256 | +0.4% | 118,900 | 1476億6003万 | +2.97% | - | 1.07 |
01/04 | 2,274 | 2,274 | 2,233 | 2,247 | +0.63% | 131,500 | 1470億7096万 | +2.7% | - | 1.07 |
2017 |
12/29 | 2,200 | 2,240 | 2,185 | 2,233 | +1.27% | 189,600 | 1461億5463万 | +2.1% | - | 1.06 |
12/28 | 2,230 | 2,245 | 2,203 | 2,205 | -0.81% | 71,500 | 1443億2197万 | +0.78% | - | 1.05 |
12/27 | 2,213 | 2,230 | 2,210 | 2,223 | +0.45% | 85,200 | 1455億11万 | +1.51% | - | 1.06 |
12/26 | 2,220 | 2,228 | 2,212 | 2,213 | -0.63% | 58,200 | 1448億4559万 | +1.05% | - | 1.05 |
12/25 | 2,237 | 2,240 | 2,212 | 2,227 | -0.36% | 50,500 | 1457億6192万 | +1.69% | - | 1.06 |
12/22 | 2,230 | 2,241 | 2,210 | 2,235 | +0.72% | 130,600 | 1462億8553万 | +2.19% | - | 1.06 |
12/21 | 2,172 | 2,223 | 2,169 | 2,219 | +2.4% | 295,900 | 1452億3830万 | +1.6% | - | 1.05 |
12/20 | 2,147 | 2,172 | 2,147 | 2,167 | +0.65% | 109,300 | 1418億3479万 | -0.64% | - | 1.03 |
12/19 | 2,142 | 2,156 | 2,126 | 2,153 | -0.14% | 195,700 | 1409億1846万 | -1.28% | - | 1.02 |
12/18 | 2,163 | 2,166 | 2,151 | 2,156 | +0.61% | 118,600 | 1411億1482万 | -1.24% | - | 1.02 |
12/15 | 2,180 | 2,180 | 2,136 | 2,143 | -2.15% | 183,700 | 1402億6394万 | -1.97% | - | 1.02 |
12/14 | 2,171 | 2,194 | 2,166 | 2,190 | +1.3% | 155,000 | 1433億4019万 | 0% | - | 1.04 |
12/13 | 2,166 | 2,180 | 2,159 | 2,162 | -0.18% | 104,300 | 1415億753万 | -1.46% | - | 1.03 |
12/12 | 2,160 | 2,177 | 2,154 | 2,166 | +0.56% | 175,500 | 1417億6934万 | -1.55% | - | 1.03 |
12/11 | 2,152 | 2,158 | 2,140 | 2,154 | -0.28% | 258,900 | 1409億8391万 | -2.27% | - | 1.02 |
12/08 | 2,155 | 2,178 | 2,152 | 2,160 | -0.51% | 264,100 | 1413億7662万 | -2% | - | 1.03 |
12/07 | 2,166 | 2,198 | 2,159 | 2,171 | +0.7% | 117,800 | 1420億9660万 | -1.45% | - | 1.03 |
12/06 | 2,173 | 2,183 | 2,153 | 2,156 | -1.37% | 137,200 | 1411億1482万 | -2% | - | 1.02 |
12/05 | 2,159 | 2,190 | 2,151 | 2,186 | +0.55% | 126,000 | 1430億7838万 | -0.5% | - | 1.04 |
12/04 | 2,197 | 2,204 | 2,172 | 2,174 | -0.78% | 91,800 | 1422億9295万 | -0.82% | - | 1.03 |
12/01 | 2,207 | 2,219 | 2,184 | 2,191 | -0.09% | 152,100 | 1434億564万 | +0.14% | - | 1.04 |
11/30 | 2,206 | 2,219 | 2,185 | 2,193 | 0% | 187,700 | 1435億3654万 | +0.46% | - | 1.04 |
11/29 | 2,192 | 2,206 | 2,184 | 2,193 | -0.05% | 176,600 | 1435億3654万 | +0.64% | - | 1.04 |
11/28 | 2,201 | 2,213 | 2,194 | 2,194 | -1.17% | 146,200 | 1436億200万 | +0.92% | - | 1.04 |
11/27 | 2,257 | 2,274 | 2,217 | 2,220 | -0.8% | 222,900 | 1453億375万 | +2.45% | - | 1.06 |
11/24 | 2,235 | 2,249 | 2,202 | 2,238 | -1.24% | 209,600 | 1464億8189万 | +3.56% | - | 1.06 |
11/22 | 2,263 | 2,300 | 2,243 | 2,266 | +1.43% | 374,300 | 1483億1455万 | +5.3% | - | 1.08 |
11/21 | 2,239 | 2,256 | 2,228 | 2,234 | +1.27% | 293,100 | 1462億2008万 | +4.3% | - | 1.06 |
11/20 | 2,160 | 2,219 | 2,160 | 2,206 | +2.51% | 467,700 | 1443億8742万 | +3.47% | - | 1.05 |
11/17 | 2,159 | 2,170 | 2,140 | 2,152 | -0.05% | 249,500 | 1408億5301万 | +1.37% | - | 1.02 |
11/16 | 2,115 | 2,164 | 2,104 | 2,153 | +0.8% | 157,700 | 1409億1846万 | +1.65% | - | 1.02 |
11/15 | 2,185 | 2,186 | 2,133 | 2,136 | -1.97% | 211,700 | 1398億577万 | +1.14% | - | 1.02 |
11/14 | 2,181 | 2,196 | 2,168 | 2,179 | -0.95% | 250,800 | 1426億2021万 | +3.42% | - | 1.04 |
11/13 | 2,208 | 2,223 | 2,192 | 2,200 | -1.03% | 168,000 | 1439億9471万 | +4.71% | - | 1.05 |
11/10 | 2,230 | 2,258 | 2,223 | 2,223 | -1.68% | 241,000 | 1455億11万 | +6.16% | - | 1.06 |
11/09 | 2,277 | 2,300 | 2,234 | 2,261 | -1.18% | 295,600 | 1479億8729万 | +8.39% | - | 1.07 |
11/08 | 2,278 | 2,296 | 2,263 | 2,288 | -0.95% | 312,100 | 1497億5450万 | +10.16% | - | 1.09 |
11/07 | 2,265 | 2,310 | 2,258 | 2,310 | +1.85% | 417,200 | 1511億9445万 | +11.81% | - | 1.1 |
11/06 | 2,149 | 2,276 | 2,141 | 2,268 | +5.78% | 782,300 | 1484億4546万 | +10.42% | - | 1.08 |
11/02 | 2,150 | 2,174 | 2,125 | 2,144 | -0.05% | 293,600 | 1403億2939万 | +4.89% | - | 1.02 |
11/01 | 2,119 | 2,146 | 2,112 | 2,145 | +2.53% | 299,800 | 1403億9484万 | +5.25% | - | 1.02 |