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 | 2,443 | 2,490 | 2,433 | 2,490 | +2.01% | 388,500 | 1874億5726万 | +1.18% | 159.69 | 5.4 |
03/29 | 2,435 | 2,445 | 2,410 | 2,441 | +0.58% | 272,800 | 1837億6834万 | -0.73% | 156.55 | 5.29 |
03/28 | 2,350 | 2,447 | 2,341 | 2,427 | +2.28% | 1,250,200 | 1827億1436万 | -1.34% | 155.65 | 5.26 |
03/27 | 2,456 | 2,466 | 2,363 | 2,373 | -3.38% | 1,245,300 | 1786億4902万 | -3.58% | 152.18 | 5.15 |
03/26 | 2,432 | 2,456 | 2,411 | 2,456 | +0.78% | 531,700 | 1848億9760万 | -0.28% | 157.51 | 5.33 |
03/23 | 2,455 | 2,460 | 2,430 | 2,437 | -1.22% | 555,600 | 1834億6720万 | -0.89% | 156.29 | 5.29 |
03/22 | 2,475 | 2,487 | 2,462 | 2,467 | -0.24% | 336,100 | 1857億2572万 | +0.45% | 158.21 | 5.35 |
03/20 | 2,466 | 2,474 | 2,457 | 2,473 | +0.28% | 209,900 | 1861億7743万 | +0.86% | 158.6 | 5.36 |
03/19 | 2,461 | 2,470 | 2,443 | 2,466 | +0.2% | 213,400 | 1856億5044万 | +0.65% | 158.15 | 5.35 |
03/16 | 2,455 | 2,467 | 2,441 | 2,461 | +0.24% | 348,500 | 1852億7402万 | +0.57% | 157.83 | 5.34 |
03/15 | 2,465 | 2,469 | 2,445 | 2,455 | -0.04% | 127,200 | 1848億2232万 | +0.57% | 157.44 | 5.32 |
03/14 | 2,447 | 2,457 | 2,436 | 2,456 | +0.2% | 123,000 | 1848億9760万 | +1.19% | 157.51 | 5.33 |
03/13 | 2,435 | 2,456 | 2,433 | 2,451 | +0.12% | 227,400 | 1845億2118万 | +1.57% | 157.19 | 5.32 |
03/12 | 2,502 | 2,506 | 2,436 | 2,448 | -1.61% | 328,500 | 1842億9533万 | +1.92% | 156.99 | 5.31 |
03/09 | 2,528 | 2,530 | 2,484 | 2,488 | -0.6% | 218,000 | 1873億669万 | +3.97% | 159.56 | 5.4 |
03/08 | 2,530 | 2,535 | 2,496 | 2,503 | -0.48% | 177,200 | 1884億3595万 | +5.12% | 160.52 | 5.43 |
03/07 | 2,499 | 2,543 | 2,489 | 2,515 | +0.64% | 213,000 | 1893億3936万 | +6.21% | 161.29 | 5.45 |
03/06 | 2,476 | 2,500 | 2,471 | 2,499 | +1.42% | 223,600 | 1881億3481万 | +6.02% | 160.26 | 5.42 |
03/05 | 2,453 | 2,477 | 2,451 | 2,464 | +0.41% | 184,400 | 1854億9987万 | +4.99% | 158.02 | 5.34 |
03/02 | 2,424 | 2,459 | 2,416 | 2,454 | +0.25% | 208,200 | 1847億4703万 | +4.96% | 157.38 | 5.32 |
03/01 | 2,467 | 2,472 | 2,438 | 2,448 | -1.17% | 237,000 | 1842億9533万 | +5.11% | 156.99 | 5.31 |
02/28 | 2,462 | 2,499 | 2,461 | 2,477 | +0.28% | 195,900 | 1864億7856万 | +6.68% | 158.85 | 5.37 |
02/27 | 2,497 | 2,497 | 2,461 | 2,470 | -0.52% | 206,000 | 1859億5158万 | +6.79% | 158.4 | 5.36 |
02/26 | 2,456 | 2,498 | 2,450 | 2,483 | +2.01% | 274,900 | 1869億3027万 | +7.82% | 159.24 | 5.38 |
02/23 | 2,445 | 2,458 | 2,412 | 2,434 | -0.25% | 256,600 | 1832億4135万 | +6.01% | 156.1 | 5.28 |
02/22 | 2,454 | 2,476 | 2,434 | 2,440 | -1.01% | 186,200 | 1836億9306万 | +6.55% | 156.48 | 5.29 |
02/21 | 2,450 | 2,479 | 2,441 | 2,465 | +0.57% | 207,500 | 1855億7516万 | +7.92% | 158.08 | 5.35 |
02/20 | 2,421 | 2,464 | 2,418 | 2,451 | +1.32% | 207,700 | 1845億2118万 | +7.69% | 157.19 | 5.32 |
02/19 | 2,384 | 2,419 | 2,367 | 2,419 | +2.5% | 165,800 | 1821億1209万 | +6.61% | 155.13 | 5.25 |
02/16 | 2,355 | 2,393 | 2,354 | 2,360 | +0.38% | 151,800 | 1776億7033万 | +4.33% | 151.35 | 5.12 |
02/15 | 2,389 | 2,410 | 2,351 | 2,351 | -0.8% | 218,900 | 1769億9278万 | +4.03% | 150.77 | 5.1 |
02/14 | 2,411 | 2,419 | 2,356 | 2,370 | -1.7% | 308,300 | 1784億2317万 | +4.96% | 151.99 | 5.14 |
02/13 | 2,394 | 2,458 | 2,383 | 2,411 | +0.75% | 472,300 | 1815億982万 | +6.87% | 154.62 | 5.23 |
02/09 | 2,237 | 2,407 | 2,232 | 2,393 | +3.37% | 880,700 | 1801億5471万 | +6.21% | 153.47 | 5.19 |
02/08 | 2,170 | 2,380 | 2,162 | 2,315 | +9.1% | 991,200 | 1742億8255万 | +2.93% | 148.46 | 5.02 |
02/07 | 2,146 | 2,168 | 2,121 | 2,122 | +1.19% | 359,400 | 1597億5273万 | -5.56% | 136.09 | 4.6 |
02/06 | 2,100 | 2,109 | 2,065 | 2,097 | -3.54% | 563,100 | 1578億7063万 | -6.97% | 134.48 | 4.55 |
02/05 | 2,176 | 2,194 | 2,161 | 2,174 | -1.67% | 282,700 | 1636億6750万 | -3.89% | 139.42 | 4.71 |
02/02 | 2,195 | 2,214 | 2,184 | 2,211 | +0.64% | 207,000 | 1664億5301万 | -2.38% | 141.79 | 4.79 |
02/01 | 2,203 | 2,219 | 2,191 | 2,197 | +0.32% | 302,500 | 1653億9903万 | -3.05% | 140.9 | 4.76 |
01/31 | 2,210 | 2,219 | 2,174 | 2,190 | -1.57% | 376,300 | 1648億7204万 | -3.4% | 140.45 | 4.75 |
01/30 | 2,254 | 2,260 | 2,221 | 2,225 | -0.89% | 174,600 | 1675億699万 | -1.85% | 142.69 | 4.83 |
01/29 | 2,256 | 2,264 | 2,243 | 2,245 | -0.09% | 161,900 | 1690億1267万 | -0.88% | 143.98 | 4.87 |
01/26 | 2,256 | 2,264 | 2,245 | 2,247 | +0.27% | 162,000 | 1691億6324万 | -0.62% | 144.1 | 4.87 |
01/25 | 2,252 | 2,262 | 2,240 | 2,241 | -0.49% | 130,300 | 1687億1153万 | -0.8% | 143.72 | 4.86 |
01/24 | 2,247 | 2,263 | 2,242 | 2,252 | +0.09% | 135,400 | 1695億3966万 | -0.22% | 144.42 | 4.88 |
01/23 | 2,258 | 2,268 | 2,243 | 2,250 | +0.54% | 265,600 | 1693億8909万 | -0.22% | 144.3 | 4.88 |
01/22 | 2,300 | 2,300 | 2,230 | 2,238 | -2.31% | 578,400 | 1684億8568万 | -0.67% | 143.53 | 4.85 |
01/19 | 2,322 | 2,337 | 2,282 | 2,291 | -0.56% | 192,700 | 1724億7573万 | +1.78% | 146.93 | 4.97 |
01/18 | 2,302 | 2,339 | 2,302 | 2,304 | +0.96% | 418,400 | 1734億5443万 | +2.58% | 147.76 | 5 |
01/17 | 2,266 | 2,284 | 2,265 | 2,282 | +0.26% | 133,000 | 1717億9818万 | +1.83% | 146.35 | 4.95 |
01/16 | 2,280 | 2,296 | 2,270 | 2,276 | +0.09% | 130,000 | 1713億4647万 | +1.79% | 145.96 | 4.94 |
01/15 | 2,265 | 2,294 | 2,265 | 2,274 | +1.25% | 173,100 | 1711億9590万 | +1.93% | 145.84 | 4.93 |
01/12 | 2,282 | 2,285 | 2,241 | 2,246 | -1.92% | 284,500 | 1690億8795万 | +0.9% | 144.04 | 4.87 |
01/11 | 2,303 | 2,308 | 2,287 | 2,290 | -0.87% | 182,600 | 1724億45万 | +3.06% | 146.86 | 4.97 |
01/10 | 2,315 | 2,317 | 2,296 | 2,310 | -0.35% | 153,100 | 1739億613万 | +4.19% | 148.14 | 5.01 |
01/09 | 2,328 | 2,328 | 2,308 | 2,318 | -0.43% | 160,700 | 1745億840万 | +4.84% | 148.66 | 5.03 |
01/05 | 2,310 | 2,340 | 2,294 | 2,328 | +1.22% | 171,600 | 1752億6124万 | +5.63% | 149.3 | 5.05 |
01/04 | 2,278 | 2,303 | 2,278 | 2,300 | +0.97% | 168,100 | 1731億5329万 | +4.74% | 147.5 | 4.99 |
2017 |
12/29 | 2,292 | 2,296 | 2,268 | 2,278 | -0.7% | 139,200 | 1714億9704万 | +4.11% | 146.09 | 4.94 |
12/28 | 2,289 | 2,307 | 2,279 | 2,294 | +0.39% | 173,800 | 1727億159万 | +5.13% | 147.12 | 4.97 |
12/27 | 2,251 | 2,290 | 2,251 | 2,285 | +1.6% | 165,400 | 1720億2403万 | +5.11% | 146.54 | 4.96 |
12/26 | 2,240 | 2,259 | 2,238 | 2,249 | +0.4% | 136,500 | 1693億1380万 | +3.78% | 144.23 | 4.88 |
12/25 | 2,217 | 2,242 | 2,217 | 2,240 | +1.08% | 119,500 | 1686億3625万 | +3.7% | 143.65 | 4.86 |
12/22 | 2,197 | 2,233 | 2,195 | 2,216 | +0.82% | 204,200 | 1668億2943万 | +2.88% | 142.12 | 4.81 |
12/21 | 2,176 | 2,198 | 2,170 | 2,198 | +1.24% | 114,300 | 1654億7432万 | +2.33% | 140.96 | 4.77 |
12/20 | 2,154 | 2,181 | 2,152 | 2,171 | +0.84% | 110,200 | 1634億4165万 | +1.35% | 139.23 | 4.71 |
12/19 | 2,188 | 2,190 | 2,151 | 2,153 | -1.51% | 202,600 | 1620億8654万 | +0.7% | 138.08 | 4.67 |
12/18 | 2,208 | 2,213 | 2,184 | 2,186 | -0.86% | 118,000 | 1645億7091万 | +2.44% | 140.19 | 4.74 |
12/15 | 2,206 | 2,210 | 2,181 | 2,205 | +0.09% | 142,200 | 1660億131万 | +3.52% | 141.41 | 4.78 |
12/14 | 2,187 | 2,210 | 2,187 | 2,203 | +0.87% | 165,000 | 1658億5074万 | +3.62% | 141.28 | 4.78 |
12/13 | 2,207 | 2,207 | 2,176 | 2,184 | -0.68% | 124,900 | 1644億2034万 | +2.73% | 140.06 | 4.74 |
12/12 | 2,179 | 2,208 | 2,176 | 2,199 | +1.2% | 234,700 | 1655億4960万 | +3.48% | 141.03 | 4.77 |
12/11 | 2,170 | 2,174 | 2,156 | 2,173 | +0.23% | 111,100 | 1635億9222万 | +2.31% | 139.36 | 4.71 |
12/08 | 2,126 | 2,169 | 2,126 | 2,168 | +0.74% | 169,700 | 1632億1580万 | +2.12% | 139.04 | 4.7 |
12/07 | 2,141 | 2,163 | 2,138 | 2,152 | +0.33% | 119,100 | 1620億1125万 | +1.41% | 138.01 | 4.67 |
12/06 | 2,152 | 2,180 | 2,142 | 2,145 | -0.74% | 145,900 | 1614億8426万 | +1.13% | 137.56 | 4.65 |
12/05 | 2,143 | 2,164 | 2,135 | 2,161 | +0.32% | 116,400 | 1626億8881万 | +1.93% | 138.59 | 4.69 |
12/04 | 2,149 | 2,168 | 2,149 | 2,154 | +0.14% | 120,700 | 1621億6182万 | +1.7% | 138.14 | 4.67 |
12/01 | 2,157 | 2,164 | 2,141 | 2,151 | -0.28% | 132,100 | 1619億3597万 | +1.65% | 137.95 | 4.66 |
11/30 | 2,155 | 2,157 | 2,132 | 2,157 | 0% | 106,500 | 1623億8767万 | +2.03% | 138.33 | 4.68 |
11/29 | 2,125 | 2,161 | 2,120 | 2,157 | +1.94% | 220,300 | 1623億8767万 | +2.08% | 138.33 | 4.68 |
11/28 | 2,108 | 2,119 | 2,097 | 2,116 | +0.33% | 94,800 | 1593億103万 | +0.19% | 135.7 | 4.59 |
11/27 | 2,130 | 2,131 | 2,096 | 2,109 | -0.75% | 210,600 | 1587億7404万 | -0.09% | 135.25 | 4.57 |
11/24 | 2,096 | 2,130 | 2,086 | 2,125 | +1.34% | 150,100 | 1599億7858万 | +0.66% | 136.28 | 4.61 |
11/22 | 2,122 | 2,123 | 2,096 | 2,097 | -0.52% | 130,500 | 1578億7063万 | -0.66% | 134.48 | 4.55 |
11/21 | 2,090 | 2,111 | 2,082 | 2,108 | +1.2% | 122,800 | 1586億9875万 | -0.14% | 135.19 | 4.57 |
11/20 | 2,067 | 2,085 | 2,059 | 2,083 | +0.68% | 91,400 | 1568億1665万 | -1.37% | 133.59 | 4.52 |
11/17 | 2,096 | 2,097 | 2,066 | 2,069 | -0.14% | 149,700 | 1557億6268万 | -2.13% | 132.69 | 4.49 |
11/16 | 2,045 | 2,082 | 2,037 | 2,072 | +1.27% | 211,500 | 1559億8853万 | -2.03% | 132.88 | 4.49 |
11/15 | 2,066 | 2,072 | 2,044 | 2,046 | -1.49% | 207,800 | 1540億3114万 | -3.26% | 131.21 | 4.44 |
11/14 | 2,061 | 2,081 | 2,061 | 2,077 | +0.78% | 150,100 | 1563億6495万 | -1.8% | 133.2 | 4.5 |
11/13 | 2,095 | 2,095 | 2,058 | 2,061 | -1.29% | 188,900 | 1551億6040万 | -2.51% | 132.18 | 4.47 |
11/10 | 2,085 | 2,101 | 2,081 | 2,088 | -0.62% | 245,100 | 1571億9307万 | -1.18% | 133.91 | 4.53 |
11/09 | 2,157 | 2,175 | 2,081 | 2,101 | -3.89% | 660,300 | 1581億7177万 | -0.47% | 134.74 | 4.56 |
11/08 | 2,179 | 2,186 | 2,168 | 2,186 | +0.32% | 190,200 | 1645億7091万 | +3.7% | 140.19 | 4.74 |
11/07 | 2,157 | 2,179 | 2,149 | 2,179 | +0.55% | 167,300 | 1640億4392万 | +3.61% | 139.74 | 4.73 |
11/06 | 2,145 | 2,179 | 2,141 | 2,167 | +1.26% | 302,000 | 1631億4051万 | +3.24% | 138.97 | 4.7 |
11/02 | 2,135 | 2,146 | 2,123 | 2,140 | +0.05% | 140,700 | 1611億784万 | +2.15% | 137.24 | 4.64 |
11/01 | 2,131 | 2,145 | 2,123 | 2,139 | +0.66% | 180,800 | 1610億3256万 | +2.25% | 137.18 | 4.64 |