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 | 1,917 | 1,921 | 1,881 | 1,896 | -0.16% | 2,198,100 | 7600億6643万 | -7.24% | 20.73 | 1.26 |
03/29 | 1,916 | 1,929 | 1,884 | 1,899 | +0.64% | 2,509,000 | 7612億6907万 | -7.59% | 20.77 | 1.26 |
03/28 | 1,865 | 1,887 | 1,861 | 1,887 | -1.41% | 1,922,400 | 7564億5852万 | -8.66% | 20.63 | 1.25 |
03/27 | 1,891 | 1,925 | 1,891 | 1,914 | +1.59% | 2,704,400 | 7672億8225万 | -7.8% | 20.93 | 1.27 |
03/26 | 1,869 | 1,884 | 1,830 | 1,884 | -1.1% | 3,562,200 | 7552億5588万 | -9.68% | 20.6 | 1.25 |
03/23 | 1,922 | 1,952 | 1,898 | 1,905 | -4.32% | 3,374,100 | 7636億7434万 | -9.03% | 20.83 | 1.26 |
03/22 | 1,968 | 1,999 | 1,958 | 1,991 | +1.32% | 2,493,800 | 7981億4993万 | -5.28% | 21.77 | 1.32 |
03/20 | 1,973 | 1,980 | 1,947 | 1,965 | -2.48% | 3,415,400 | 7877億2707万 | -6.61% | 21.49 | 1.3 |
03/19 | 2,051 | 2,059 | 2,011 | 2,015 | -2.75% | 1,864,900 | 8077億7102万 | -4.41% | 22.03 | 1.34 |
03/16 | 2,117 | 2,118 | 2,057 | 2,072 | -2.31% | 2,551,800 | 8306億2112万 | -1.8% | 22.66 | 1.38 |
03/15 | 2,097 | 2,125 | 2,088 | 2,121 | +1.19% | 1,744,400 | 8502億6419万 | +0.62% | 23.19 | 1.41 |
03/14 | 2,096 | 2,106 | 2,073 | 2,096 | 0% | 1,440,100 | 8402億4221万 | -0.38% | 22.92 | 1.39 |
03/13 | 2,098 | 2,104 | 2,081 | 2,096 | +0.19% | 1,708,900 | 8402億4221万 | -0.19% | 22.92 | 1.39 |
03/12 | 2,103 | 2,110 | 2,082 | 2,092 | +1.45% | 1,120,700 | 8386億3870万 | -0.38% | 22.88 | 1.39 |
03/09 | 2,074 | 2,103 | 2,054 | 2,062 | -0.05% | 2,057,200 | 8266億1233万 | -1.95% | 22.55 | 1.37 |
03/08 | 2,100 | 2,104 | 2,053 | 2,063 | -0.86% | 1,635,900 | 8270億1321万 | -2.09% | 22.56 | 1.37 |
03/07 | 2,073 | 2,104 | 2,060 | 2,081 | -0.19% | 1,843,000 | 8342億2903万 | -1.33% | 22.76 | 1.38 |
03/06 | 2,073 | 2,104 | 2,063 | 2,085 | +3.06% | 1,681,500 | 8358億3255万 | -1.28% | 22.8 | 1.38 |
03/05 | 2,046 | 2,046 | 2,014 | 2,023 | -1.94% | 1,712,800 | 8109億7805万 | -4.4% | 22.12 | 1.34 |
03/02 | 2,082 | 2,090 | 2,052 | 2,063 | -3.6% | 2,238,200 | 8270億1321万 | -2.83% | 22.56 | 1.37 |
03/01 | 2,164 | 2,169 | 2,132 | 2,140 | -1.92% | 1,627,900 | 8578億8089万 | +0.47% | 23.4 | 1.42 |
02/28 | 2,190 | 2,222 | 2,182 | 2,182 | -0.32% | 1,718,800 | 8747億1780万 | +2.25% | 23.86 | 1.45 |
02/27 | 2,220 | 2,222 | 2,162 | 2,189 | -0.73% | 1,856,300 | 8775億2395万 | +2.39% | 23.94 | 1.45 |
02/26 | 2,207 | 2,216 | 2,186 | 2,205 | +1.61% | 1,723,000 | 8839億3802万 | +3.09% | 24.11 | 1.46 |
02/23 | 2,170 | 2,176 | 2,159 | 2,170 | +0.14% | 1,284,700 | 8699億725万 | +1.4% | 23.73 | 1.44 |
02/22 | 2,163 | 2,176 | 2,142 | 2,167 | -0.73% | 2,627,400 | 8687億462万 | +1.17% | 23.7 | 1.44 |
02/21 | 2,149 | 2,200 | 2,147 | 2,183 | +1.82% | 2,365,800 | 8751億1868万 | +1.82% | 23.87 | 1.45 |
02/20 | 2,143 | 2,165 | 2,133 | 2,144 | -0.46% | 1,642,100 | 8594億8440万 | -0.05% | 23.44 | 1.42 |
02/19 | 2,110 | 2,156 | 2,107 | 2,154 | +3.31% | 1,338,600 | 8634億9319万 | +0.19% | 23.55 | 1.43 |
02/16 | 2,084 | 2,104 | 2,058 | 2,085 | -1% | 2,179,800 | 8358億3255万 | -3.16% | 22.8 | 1.38 |
02/15 | 2,076 | 2,117 | 2,075 | 2,106 | +3.24% | 1,899,500 | 8442億5100万 | -2.59% | 23.03 | 1.4 |
02/14 | 2,046 | 2,070 | 2,017 | 2,040 | -1.07% | 1,736,100 | 8177億9299万 | -6.08% | 22.31 | 1.35 |
02/13 | 2,108 | 2,120 | 2,053 | 2,062 | -0.72% | 3,129,800 | 8266億1233万 | -5.59% | 22.55 | 1.37 |
02/09 | 2,093 | 2,106 | 2,028 | 2,077 | +2.97% | 6,905,900 | 8326億2551万 | -5.42% | 22.71 | 1.38 |
02/08 | 2,024 | 2,057 | 2,005 | 2,017 | +0.4% | 2,342,400 | 8085億7278万 | -8.61% | 22.06 | 1.34 |
02/07 | 2,050 | 2,083 | 2,008 | 2,009 | +0.55% | 2,526,500 | 8053億6575万 | -9.38% | 21.97 | 1.33 |
02/06 | 2,011 | 2,045 | 1,958 | 1,998 | -5.17% | 3,514,500 | 8009億5608万 | -10.32% | 21.85 | 1.33 |
02/05 | 2,115 | 2,128 | 2,094 | 2,107 | -2.18% | 1,542,700 | 8446億5188万 | -5.94% | 23.04 | 1.4 |
02/02 | 2,167 | 2,176 | 2,137 | 2,154 | -0.6% | 1,278,600 | 8634億9319万 | -4.14% | 23.55 | 1.43 |
02/01 | 2,131 | 2,176 | 2,131 | 2,167 | +2.36% | 1,886,500 | 8687億462万 | -3.82% | 23.7 | 1.44 |
01/31 | 2,140 | 2,155 | 2,117 | 2,117 | -1.81% | 2,120,800 | 8486億6067万 | -6.24% | 23.15 | 1.4 |
01/30 | 2,180 | 2,191 | 2,152 | 2,156 | -1.82% | 1,876,100 | 8642億9495万 | -4.77% | 23.58 | 1.43 |
01/29 | 2,176 | 2,222 | 2,168 | 2,196 | +0.46% | 1,835,600 | 8803億3011万 | -3.26% | 24.01 | 1.46 |
01/26 | 2,243 | 2,246 | 2,181 | 2,186 | -2.54% | 1,987,600 | 8763億2132万 | -3.83% | 23.9 | 1.45 |
01/25 | 2,229 | 2,261 | 2,223 | 2,243 | -0.18% | 1,422,200 | 8991億7141万 | -1.49% | 24.53 | 1.49 |
01/24 | 2,270 | 2,285 | 2,241 | 2,247 | -1.14% | 1,543,000 | 9007億7493万 | -1.32% | 24.57 | 1.49 |
01/23 | 2,232 | 2,273 | 2,225 | 2,273 | +2.53% | 1,755,400 | 9111億9778万 | -0.18% | 24.85 | 1.51 |
01/22 | 2,209 | 2,224 | 2,208 | 2,217 | +0.18% | 1,255,600 | 8887億4856万 | -2.72% | 24.24 | 1.47 |
01/19 | 2,247 | 2,250 | 2,200 | 2,213 | -1.29% | 1,524,200 | 8871億4505万 | -3.07% | 24.2 | 1.47 |
01/18 | 2,237 | 2,268 | 2,225 | 2,242 | +1.72% | 3,035,100 | 8987億7054万 | -2.01% | 24.52 | 1.49 |
01/17 | 2,245 | 2,261 | 2,190 | 2,204 | -0.32% | 3,396,600 | 8835億3714万 | -3.76% | 24.1 | 1.46 |
01/16 | 2,253 | 2,253 | 2,204 | 2,211 | -2.34% | 2,095,600 | 8863億4329万 | -3.58% | 24.18 | 1.47 |
01/15 | 2,255 | 2,281 | 2,251 | 2,264 | +1.12% | 1,609,300 | 9075億8987万 | -1.26% | 24.76 | 1.5 |
01/12 | 2,296 | 2,302 | 2,231 | 2,239 | -2.99% | 2,260,500 | 8975億6790万 | -2.31% | 24.48 | 1.49 |
01/11 | 2,344 | 2,346 | 2,292 | 2,308 | -1.91% | 1,574,100 | 9252億2854万 | +0.65% | 25.24 | 1.53 |
01/10 | 2,350 | 2,362 | 2,348 | 2,353 | +0.51% | 1,150,100 | 9432億6810万 | +2.71% | 25.73 | 1.56 |
01/09 | 2,363 | 2,365 | 2,336 | 2,341 | -0.93% | 1,524,300 | 9384億5755万 | +2.41% | 25.6 | 1.55 |
01/05 | 2,392 | 2,396 | 2,348 | 2,363 | +0.25% | 1,818,700 | 9472億7689万 | +3.64% | 25.84 | 1.57 |
01/04 | 2,301 | 2,358 | 2,295 | 2,357 | +3.83% | 1,839,700 | 9448億7161万 | +3.56% | 25.77 | 1.56 |
2017 |
12/29 | 2,279 | 2,291 | 2,270 | 2,270 | -0.35% | 685,600 | 9099億9515万 | -0.09% | 24.82 | 1.51 |
12/28 | 2,293 | 2,309 | 2,273 | 2,278 | -0.35% | 1,133,600 | 9132億218万 | +0.22% | 24.91 | 1.51 |
12/27 | 2,290 | 2,305 | 2,279 | 2,286 | -0.61% | 761,900 | 9164億921万 | +0.57% | 25 | 1.52 |
12/26 | 2,282 | 2,303 | 2,282 | 2,300 | +0.31% | 847,100 | 9220億2151万 | +1.19% | 25.15 | 1.53 |
12/25 | 2,290 | 2,295 | 2,282 | 2,293 | +0.13% | 439,800 | 9192億1536万 | +0.97% | 25.07 | 1.52 |
12/22 | 2,276 | 2,290 | 2,270 | 2,290 | +0.57% | 954,700 | 9180億1272万 | +0.84% | 25.04 | 1.52 |
12/21 | 2,292 | 2,292 | 2,255 | 2,277 | -0.91% | 1,246,300 | 9128億130万 | +0.22% | 24.9 | 1.51 |
12/20 | 2,273 | 2,302 | 2,270 | 2,298 | +1.19% | 1,466,000 | 9212億1976万 | +1.19% | 25.13 | 1.53 |
12/19 | 2,272 | 2,280 | 2,259 | 2,271 | -0.31% | 1,005,400 | 9103億9602万 | -0.09% | 24.83 | 1.51 |
12/18 | 2,266 | 2,284 | 2,255 | 2,278 | +1.29% | 1,456,700 | 9132億218万 | +0.13% | 24.91 | 1.51 |
12/15 | 2,263 | 2,272 | 2,241 | 2,249 | -0.35% | 2,252,500 | 9015億7669万 | -1.27% | 24.59 | 1.49 |
12/14 | 2,305 | 2,315 | 2,254 | 2,257 | -2.42% | 2,371,800 | 9047億8372万 | -1.1% | 24.68 | 1.5 |
12/13 | 2,326 | 2,329 | 2,286 | 2,313 | -0.64% | 2,594,800 | 9272億3294万 | +1.31% | 25.29 | 1.54 |
12/12 | 2,330 | 2,355 | 2,311 | 2,328 | -0.13% | 1,647,000 | 9332億4612万 | +2.11% | 25.46 | 1.55 |
12/11 | 2,301 | 2,334 | 2,297 | 2,331 | +1.22% | 1,222,000 | 9344億4876万 | +2.46% | 25.49 | 1.55 |
12/08 | 2,300 | 2,320 | 2,283 | 2,303 | +1.68% | 3,439,100 | 9232億2415万 | +1.45% | 25.18 | 1.53 |
12/07 | 2,229 | 2,267 | 2,223 | 2,265 | +2.12% | 2,705,800 | 9079億9075万 | 0% | 24.77 | 1.5 |
12/06 | 2,215 | 2,233 | 2,201 | 2,218 | -0.85% | 2,714,500 | 8891億4944万 | -1.86% | 24.25 | 1.47 |
12/05 | 2,240 | 2,252 | 2,218 | 2,237 | -1.15% | 2,698,300 | 8967億6614万 | -0.84% | 24.46 | 1.48 |
12/04 | 2,275 | 2,283 | 2,242 | 2,263 | -0.13% | 1,560,000 | 9071億8899万 | +0.53% | 24.75 | 1.5 |
12/01 | 2,238 | 2,275 | 2,235 | 2,266 | +1.75% | 2,160,500 | 9083億9163万 | +0.98% | 24.78 | 1.5 |
11/30 | 2,208 | 2,240 | 2,198 | 2,227 | +1.5% | 4,935,500 | 8927億5735万 | -0.45% | 24.35 | 1.48 |
11/29 | 2,273 | 2,282 | 2,186 | 2,194 | -2.45% | 2,908,000 | 8795億2835万 | -1.61% | 23.99 | 1.46 |
11/28 | 2,254 | 2,262 | 2,222 | 2,249 | -0.53% | 1,824,800 | 9015億7669万 | +1.12% | 24.59 | 1.49 |
11/27 | 2,290 | 2,290 | 2,256 | 2,261 | -1.01% | 1,498,500 | 9063億8724万 | +2.08% | 24.72 | 1.5 |
11/24 | 2,258 | 2,290 | 2,251 | 2,284 | +0.4% | 1,710,300 | 9156億745万 | +3.54% | 24.97 | 1.52 |
11/22 | 2,299 | 2,316 | 2,270 | 2,275 | -0.57% | 2,564,200 | 9119億9954万 | +3.64% | 24.88 | 1.51 |
11/21 | 2,296 | 2,304 | 2,282 | 2,288 | +0.75% | 1,434,200 | 9172億1097万 | +4.71% | 25.02 | 1.52 |
11/20 | 2,279 | 2,293 | 2,263 | 2,271 | -0.61% | 1,825,200 | 9103億9602万 | +4.51% | 24.83 | 1.51 |
11/17 | 2,334 | 2,345 | 2,278 | 2,285 | -0.91% | 3,594,800 | 9160億833万 | +5.74% | 24.99 | 1.52 |
11/16 | 2,258 | 2,309 | 2,252 | 2,306 | +2.35% | 2,472,800 | 9244億2679万 | +7.36% | 25.22 | 1.53 |
11/15 | 2,292 | 2,300 | 2,246 | 2,253 | -3.8% | 3,440,900 | 9031億8020万 | +5.58% | 24.64 | 1.5 |
11/14 | 2,333 | 2,359 | 2,329 | 2,342 | +0.3% | 2,497,900 | 9388億5843万 | +10.37% | 25.61 | 1.55 |
11/13 | 2,357 | 2,368 | 2,334 | 2,335 | -0.6% | 2,527,500 | 9360億5228万 | +10.87% | 25.53 | 1.55 |
11/10 | 2,317 | 2,358 | 2,306 | 2,349 | -0.04% | 3,923,800 | 9416億6458万 | +12.34% | 25.69 | 1.56 |
11/09 | 2,319 | 2,373 | 2,309 | 2,350 | +2.75% | 5,815,500 | 9420億6546万 | +13.31% | 25.7 | 1.56 |
11/08 | 2,202 | 2,292 | 2,195 | 2,287 | +2.05% | 3,791,900 | 9168億1009万 | +11.13% | 25.01 | 1.52 |
11/07 | 2,196 | 2,246 | 2,191 | 2,241 | +2% | 2,736,600 | 8983億6966万 | +9.58% | 24.5 | 1.49 |
11/06 | 2,196 | 2,216 | 2,188 | 2,197 | +0.05% | 2,530,600 | 8807億3098万 | +8.07% | 24.02 | 1.46 |
11/02 | 2,200 | 2,208 | 2,184 | 2,196 | +0.37% | 2,417,100 | 8803億3011万 | +8.55% | 24.01 | 1.46 |
11/01 | 2,156 | 2,190 | 2,152 | 2,188 | +2.1% | 2,523,500 | 8771億2307万 | +8.64% | 23.93 | 1.45 |