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 | 1,890 | 1,948 | 1,875 | 1,903 | +0.74% | 111,400 | 693億5073万 | +1.82% | 8.3 | 0.72 |
03/29 | 1,888 | 1,900 | 1,853 | 1,889 | +0.48% | 129,900 | 688億4053万 | +1.12% | 8.24 | 0.72 |
03/28 | 1,879 | 1,883 | 1,853 | 1,880 | -1.88% | 175,900 | 685億1255万 | +0.64% | 8.2 | 0.71 |
03/27 | 1,850 | 1,916 | 1,841 | 1,916 | +5.56% | 395,600 | 698億2449万 | +2.57% | 8.35 | 0.73 |
03/26 | 1,804 | 1,815 | 1,769 | 1,815 | +0.61% | 281,800 | 661億4376万 | -2.73% | 7.91 | 0.69 |
03/23 | 1,850 | 1,860 | 1,792 | 1,804 | -2.22% | 288,700 | 657億4289万 | -3.37% | 7.87 | 0.68 |
03/22 | 1,883 | 1,883 | 1,827 | 1,845 | -1.91% | 229,300 | 672億3705万 | -1.18% | 8.04 | 0.7 |
03/20 | 1,873 | 1,882 | 1,844 | 1,881 | +0.32% | 112,500 | 685億4899万 | +0.75% | 8.2 | 0.71 |
03/19 | 1,875 | 1,894 | 1,859 | 1,875 | +1.13% | 214,300 | 683億3033万 | +0.54% | 8.17 | 0.71 |
03/16 | 1,875 | 1,875 | 1,845 | 1,854 | -0.16% | 129,600 | 675億6503万 | -0.54% | 8.08 | 0.7 |
03/15 | 1,885 | 1,886 | 1,820 | 1,857 | -0.96% | 94,500 | 676億7436万 | -0.43% | 8.1 | 0.7 |
03/14 | 1,873 | 1,884 | 1,869 | 1,875 | -0.16% | 103,000 | 683億3033万 | +0.54% | 8.17 | 0.71 |
03/13 | 1,873 | 1,881 | 1,855 | 1,878 | +0.16% | 107,100 | 684億3966万 | +0.75% | 8.19 | 0.71 |
03/12 | 1,866 | 1,882 | 1,855 | 1,875 | +2.57% | 133,500 | 683億3033万 | +0.37% | 8.17 | 0.71 |
03/09 | 1,837 | 1,856 | 1,819 | 1,828 | +1.11% | 233,200 | 666億1752万 | -2.35% | 7.97 | 0.69 |
03/08 | 1,834 | 1,841 | 1,801 | 1,808 | -0.39% | 90,800 | 658億8866万 | -3.78% | 7.88 | 0.69 |
03/07 | 1,815 | 1,835 | 1,797 | 1,815 | -1.04% | 150,700 | 661億4376万 | -3.76% | 7.91 | 0.69 |
03/06 | 1,846 | 1,856 | 1,827 | 1,834 | +0.94% | 78,900 | 668億3617万 | -3.17% | 8 | 0.7 |
03/05 | 1,832 | 1,842 | 1,796 | 1,817 | -1.36% | 136,000 | 662億1665万 | -4.42% | 7.92 | 0.69 |
03/02 | 1,879 | 1,880 | 1,822 | 1,842 | -3.86% | 211,200 | 671億2772万 | -3.51% | 8.03 | 0.7 |
03/01 | 1,942 | 1,942 | 1,910 | 1,916 | -1.34% | 166,000 | 698億2449万 | -0.05% | 8.35 | 0.73 |
02/28 | 1,961 | 1,972 | 1,942 | 1,942 | -0.1% | 166,600 | 707億7200万 | +0.99% | 8.47 | 0.74 |
02/27 | 1,950 | 1,951 | 1,935 | 1,944 | +1.46% | 85,500 | 708億4489万 | +0.88% | 8.48 | 0.74 |
02/26 | 1,932 | 1,944 | 1,902 | 1,916 | +0.1% | 134,000 | 698億2449万 | -0.83% | 8.35 | 0.73 |
02/23 | 1,888 | 1,922 | 1,886 | 1,914 | +1.86% | 64,300 | 697億5160万 | -1.19% | 8.34 | 0.73 |
02/22 | 1,874 | 1,885 | 1,858 | 1,879 | -0.79% | 66,900 | 684億7610万 | -3.29% | 8.19 | 0.71 |
02/21 | 1,883 | 1,907 | 1,872 | 1,894 | +0.69% | 147,300 | 690億2275万 | -2.87% | 8.26 | 0.72 |
02/20 | 1,865 | 1,884 | 1,852 | 1,881 | +0.59% | 71,000 | 685億4899万 | -3.98% | 8.2 | 0.71 |
02/19 | 1,846 | 1,870 | 1,841 | 1,870 | +2.07% | 92,500 | 681億4812万 | -4.93% | 8.15 | 0.71 |
02/16 | 1,818 | 1,847 | 1,813 | 1,832 | +1.1% | 116,600 | 667億6329万 | -7.33% | 7.99 | 0.69 |
02/15 | 1,841 | 1,846 | 1,809 | 1,812 | -0.77% | 111,400 | 660億3443万 | -8.94% | 7.9 | 0.69 |
02/14 | 1,859 | 1,875 | 1,808 | 1,826 | -0.98% | 240,600 | 665億4463万 | -8.93% | 7.96 | 0.69 |
02/13 | 1,906 | 1,906 | 1,823 | 1,844 | -0.43% | 253,900 | 672億60万 | -8.62% | 8.04 | 0.7 |
02/09 | 1,869 | 1,949 | 1,804 | 1,852 | -0.91% | 275,000 | 674億9215万 | -8.77% | 8.07 | 0.7 |
02/08 | 1,900 | 1,904 | 1,847 | 1,869 | +0.48% | 198,000 | 681億1167万 | -8.38% | 8.15 | 0.71 |
02/07 | 1,903 | 1,932 | 1,859 | 1,860 | +0.32% | 188,800 | 677億8369万 | -9.18% | 8.11 | 0.71 |
02/06 | 1,894 | 1,903 | 1,818 | 1,854 | -5.79% | 181,600 | 675億6503万 | -9.82% | 8.08 | 0.7 |
02/05 | 1,950 | 1,981 | 1,945 | 1,968 | -0.4% | 117,700 | 717億1952万 | -4.74% | 8.58 | 0.75 |
02/02 | 1,993 | 2,015 | 1,968 | 1,976 | -1.59% | 122,500 | 720億1106万 | -4.54% | 8.62 | 0.75 |
02/01 | 1,996 | 2,030 | 1,975 | 2,008 | +1.36% | 131,700 | 731億7723万 | -3.28% | 8.75 | 0.76 |
01/31 | 2,010 | 2,020 | 1,979 | 1,981 | -1.98% | 164,400 | 721億9327万 | -4.81% | 8.64 | 0.75 |
01/30 | 2,020 | 2,038 | 2,002 | 2,021 | +0.35% | 157,700 | 736億5099万 | -3.21% | 8.81 | 0.77 |
01/29 | 2,030 | 2,034 | 2,005 | 2,014 | -0.35% | 61,300 | 733億9589万 | -3.73% | 8.78 | 0.76 |
01/26 | 2,031 | 2,042 | 2,019 | 2,021 | -0.25% | 77,200 | 736億5099万 | -3.49% | 8.81 | 0.77 |
01/25 | 2,054 | 2,054 | 2,023 | 2,026 | -1.65% | 63,600 | 738億3320万 | -3.29% | 8.83 | 0.77 |
01/24 | 2,060 | 2,067 | 2,042 | 2,060 | -0.19% | 78,000 | 750億7226万 | -1.67% | 8.98 | 0.78 |
01/23 | 2,056 | 2,082 | 2,044 | 2,064 | +0.39% | 69,800 | 752億1803万 | -1.53% | 9 | 0.78 |
01/22 | 2,053 | 2,056 | 2,035 | 2,056 | +0.15% | 62,800 | 749億2649万 | -1.86% | 8.96 | 0.78 |
01/19 | 2,051 | 2,058 | 2,040 | 2,053 | +0.29% | 62,100 | 748億1716万 | -2.14% | 8.95 | 0.78 |
01/18 | 2,092 | 2,100 | 2,047 | 2,047 | -1.02% | 87,900 | 745億9850万 | -2.52% | 8.92 | 0.78 |
01/17 | 2,087 | 2,092 | 2,059 | 2,068 | -1.57% | 138,000 | 753億6380万 | -1.62% | 9.02 | 0.78 |
01/16 | 2,107 | 2,122 | 2,093 | 2,101 | -0.14% | 85,000 | 765億6641万 | -0.1% | 9.16 | 0.8 |
01/15 | 2,142 | 2,142 | 2,099 | 2,104 | -0.71% | 45,900 | 766億7574万 | +0.14% | 9.17 | 0.8 |
01/12 | 2,140 | 2,149 | 2,117 | 2,119 | -1.44% | 84,600 | 772億2239万 | +0.9% | 9.24 | 0.8 |
01/11 | 2,147 | 2,157 | 2,131 | 2,150 | -1.15% | 80,400 | 783億5211万 | +2.43% | 9.37 | 0.82 |
01/10 | 2,140 | 2,188 | 2,131 | 2,175 | +1.12% | 154,800 | 792億6319万 | +3.72% | 9.48 | 0.82 |
01/09 | 2,150 | 2,157 | 2,123 | 2,151 | +0.23% | 86,000 | 783億8856万 | +2.72% | 9.38 | 0.82 |
01/05 | 2,118 | 2,149 | 2,111 | 2,146 | +1.8% | 87,200 | 782億634万 | +2.53% | 9.36 | 0.81 |
01/04 | 2,112 | 2,112 | 2,076 | 2,108 | +2.18% | 73,100 | 768億2151万 | +0.76% | 9.19 | 0.8 |
2017 |
12/29 | 2,058 | 2,079 | 2,041 | 2,063 | -0.19% | 66,600 | 751億8159万 | -1.39% | 8.99 | 0.78 |
12/28 | 2,095 | 2,099 | 2,066 | 2,067 | -1.52% | 89,800 | 753億2736万 | -1.38% | 9.01 | 0.78 |
12/27 | 2,087 | 2,108 | 2,079 | 2,099 | +0.77% | 54,800 | 764億9353万 | 0% | 9.15 | 0.8 |
12/26 | 2,117 | 2,121 | 2,080 | 2,083 | -1.23% | 50,000 | 759億1044万 | -0.9% | 9.08 | 0.79 |
12/25 | 2,113 | 2,121 | 2,097 | 2,109 | -1.59% | 51,500 | 768億5796万 | +0.19% | 9.19 | 0.8 |
12/22 | 2,164 | 2,173 | 2,135 | 2,143 | -0.97% | 159,000 | 780億9701万 | +1.85% | 9.34 | 0.81 |
12/21 | 2,100 | 2,186 | 2,100 | 2,164 | +3.05% | 175,700 | 788億6231万 | +3.05% | 9.43 | 0.82 |
12/20 | 2,073 | 2,115 | 2,031 | 2,100 | +1.65% | 149,700 | 765億2997万 | +0.14% | 9.16 | 0.8 |
12/19 | 2,066 | 2,077 | 2,056 | 2,066 | +0.19% | 214,100 | 752億9091万 | -1.62% | 9.01 | 0.78 |
12/18 | 2,031 | 2,070 | 2,024 | 2,062 | +1.83% | 75,200 | 751億4514万 | -2.14% | 8.99 | 0.78 |
12/15 | 2,061 | 2,061 | 2,025 | 2,025 | -1.98% | 128,100 | 737億9676万 | -4.26% | 8.83 | 0.77 |
12/14 | 2,071 | 2,076 | 2,056 | 2,066 | +0.29% | 59,300 | 752億9091万 | -2.5% | 9.01 | 0.78 |
12/13 | 2,123 | 2,123 | 2,055 | 2,060 | -2.32% | 103,000 | 750億7226万 | -2.83% | 8.98 | 0.78 |
12/12 | 2,113 | 2,119 | 2,100 | 2,109 | -0.14% | 38,000 | 768億5796万 | -0.66% | 9.19 | 0.8 |
12/11 | 2,114 | 2,114 | 2,088 | 2,112 | +0.76% | 81,400 | 769億6729万 | -0.56% | 9.21 | 0.8 |
12/08 | 2,150 | 2,165 | 2,076 | 2,096 | +0.24% | 175,600 | 763億8420万 | -1.32% | 9.14 | 0.79 |
12/07 | 2,069 | 2,097 | 2,049 | 2,091 | +1.9% | 112,700 | 762億199万 | -1.6% | 9.12 | 0.79 |
12/06 | 2,072 | 2,076 | 2,045 | 2,052 | -1.72% | 71,100 | 747億8071万 | -3.48% | 8.95 | 0.78 |
12/05 | 2,075 | 2,091 | 2,056 | 2,088 | +0.43% | 68,700 | 760億9266万 | -1.88% | 9.1 | 0.79 |
12/04 | 2,114 | 2,114 | 2,076 | 2,079 | -1.14% | 62,900 | 757億6467万 | -2.35% | 9.06 | 0.79 |
12/01 | 2,104 | 2,110 | 2,080 | 2,103 | 0% | 97,300 | 766億3930万 | -1.22% | 9.17 | 0.8 |
11/30 | 2,140 | 2,150 | 2,100 | 2,103 | -1.64% | 117,400 | 766億3930万 | -1.17% | 9.17 | 0.8 |
11/29 | 2,147 | 2,152 | 2,127 | 2,138 | +1.09% | 71,400 | 779億1480万 | +0.52% | 9.32 | 0.81 |
11/28 | 2,133 | 2,141 | 2,111 | 2,115 | +0.24% | 90,900 | 770億7661万 | -0.47% | 9.22 | 0.8 |
11/27 | 2,150 | 2,157 | 2,109 | 2,110 | -1.86% | 70,700 | 768億9440万 | -0.52% | 9.2 | 0.8 |
11/24 | 2,152 | 2,153 | 2,116 | 2,150 | -0.37% | 69,000 | 783億5211万 | +1.46% | 9.37 | 0.82 |
11/22 | 2,173 | 2,186 | 2,156 | 2,158 | -0.69% | 119,400 | 786億4366万 | +2.03% | 9.41 | 0.82 |
11/21 | 2,152 | 2,187 | 2,141 | 2,173 | +0.98% | 140,300 | 791億9030万 | +2.94% | 9.47 | 0.82 |
11/20 | 2,086 | 2,157 | 2,086 | 2,152 | +3.61% | 197,800 | 784億2500万 | +2.23% | 9.38 | 0.82 |
11/17 | 2,092 | 2,126 | 2,072 | 2,077 | +0.78% | 132,100 | 756億9179万 | -1.1% | 9.06 | 0.79 |
11/16 | 2,079 | 2,089 | 2,052 | 2,061 | -1.34% | 155,800 | 751億870万 | -1.72% | 8.99 | 0.78 |
11/15 | 2,158 | 2,162 | 2,088 | 2,089 | -4% | 168,200 | 761億2910万 | -0.33% | 9.11 | 0.79 |
11/14 | 2,213 | 2,213 | 2,176 | 2,176 | -2.81% | 169,700 | 792億9963万 | +3.87% | 9.49 | 0.82 |
11/13 | 2,253 | 2,270 | 2,237 | 2,239 | -1.15% | 212,300 | 815億9553万 | +7.13% | 9.76 | 0.85 |
11/10 | 2,150 | 2,278 | 2,147 | 2,265 | +7.81% | 611,000 | 825億4304万 | +8.79% | 9.88 | 0.86 |
11/09 | 2,128 | 2,128 | 2,062 | 2,101 | -0.47% | 226,500 | 765億6641万 | +1.3% | 9.16 | 0.8 |
11/08 | 2,113 | 2,113 | 2,095 | 2,111 | -0.75% | 138,900 | 769億3084万 | +1.78% | 9.2 | 0.8 |
11/07 | 2,114 | 2,131 | 2,091 | 2,127 | +0.09% | 100,700 | 775億1393万 | +2.65% | 9.27 | 0.81 |
11/06 | 2,120 | 2,128 | 2,107 | 2,125 | +0.28% | 93,200 | 774億4104万 | +2.66% | 9.26 | 0.81 |
11/02 | 2,108 | 2,119 | 2,092 | 2,119 | -0.09% | 88,700 | 772億2239万 | +2.42% | 9.24 | 0.8 |
11/01 | 2,122 | 2,131 | 2,101 | 2,121 | +0.28% | 79,400 | 772億9527万 | +2.61% | 9.25 | 0.8 |