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 | 1,810 | 1,812 | 1,783 | 1,805 | +1.06% | 93,500 | 2299億7195万 | -0.77% | 13.03 | 0.74 |
03/29 | 1,816 | 1,816 | 1,763 | 1,786 | -0.61% | 154,900 | 2275億5119万 | -1.87% | 12.9 | 0.73 |
03/28 | 1,780 | 1,799 | 1,766 | 1,797 | -1.21% | 162,800 | 2289億5268万 | -1.32% | 12.98 | 0.73 |
03/27 | 1,780 | 1,819 | 1,777 | 1,819 | +3.47% | 265,900 | 2317億5567万 | -0.27% | 13.13 | 0.74 |
03/26 | 1,747 | 1,758 | 1,721 | 1,758 | +0.63% | 236,900 | 2239億8376万 | -3.72% | 12.69 | 0.72 |
03/23 | 1,785 | 1,794 | 1,742 | 1,747 | -3.96% | 286,700 | 2225億8227万 | -4.43% | 12.61 | 0.71 |
03/22 | 1,810 | 1,821 | 1,801 | 1,819 | +0.44% | 144,600 | 2317億5567万 | -0.6% | 13.13 | 0.74 |
03/20 | 1,789 | 1,813 | 1,786 | 1,811 | +0.44% | 193,500 | 2307億3640万 | -0.98% | 13.08 | 0.74 |
03/19 | 1,805 | 1,819 | 1,797 | 1,803 | -0.17% | 123,400 | 2297億1713万 | -1.37% | 13.02 | 0.74 |
03/16 | 1,840 | 1,840 | 1,803 | 1,806 | -2.06% | 332,800 | 2300億9936万 | -1.26% | 13.04 | 0.74 |
03/15 | 1,852 | 1,852 | 1,817 | 1,844 | -0.65% | 100,600 | 2349億4087万 | +0.71% | 13.31 | 0.75 |
03/14 | 1,837 | 1,864 | 1,835 | 1,856 | +0.54% | 144,300 | 2364億6977万 | +1.25% | 13.4 | 0.76 |
03/13 | 1,829 | 1,848 | 1,819 | 1,846 | -0.05% | 161,100 | 2351億9569万 | +0.71% | 13.33 | 0.75 |
03/12 | 1,857 | 1,857 | 1,836 | 1,847 | +1.26% | 140,900 | 2353億2310万 | +0.49% | 13.34 | 0.75 |
03/09 | 1,841 | 1,863 | 1,817 | 1,824 | +0.83% | 371,200 | 2323億9271万 | -1.08% | 13.17 | 0.74 |
03/08 | 1,816 | 1,821 | 1,797 | 1,809 | +0.84% | 247,200 | 2304億8158万 | -2.37% | 13.06 | 0.74 |
03/07 | 1,780 | 1,809 | 1,776 | 1,794 | +0.11% | 232,200 | 2285億7046万 | -3.55% | 12.95 | 0.73 |
03/06 | 1,810 | 1,818 | 1,789 | 1,792 | +1.36% | 291,400 | 2283億1564万 | -4.02% | 12.94 | 0.73 |
03/05 | 1,780 | 1,782 | 1,758 | 1,768 | -1.5% | 205,500 | 2252億5784万 | -5.81% | 12.77 | 0.72 |
03/02 | 1,807 | 1,819 | 1,786 | 1,795 | -2.71% | 227,800 | 2286億9787万 | -4.88% | 12.96 | 0.73 |
03/01 | 1,851 | 1,857 | 1,826 | 1,845 | -1.13% | 239,300 | 2350億6828万 | -2.69% | 13.32 | 0.75 |
02/28 | 1,877 | 1,893 | 1,866 | 1,866 | -1.22% | 266,000 | 2377億4385万 | -2.05% | 13.47 | 0.76 |
02/27 | 1,895 | 1,903 | 1,884 | 1,889 | +0.69% | 121,800 | 2406億7425万 | -1.2% | 13.64 | 0.77 |
02/26 | 1,876 | 1,881 | 1,868 | 1,876 | +0.48% | 151,800 | 2390億1794万 | -2.19% | 13.55 | 0.77 |
02/23 | 1,837 | 1,876 | 1,832 | 1,867 | +2.3% | 389,400 | 2378億7126万 | -3.01% | 13.48 | 0.76 |
02/22 | 1,827 | 1,831 | 1,815 | 1,825 | -0.33% | 449,400 | 2325億2012万 | -5.54% | 13.18 | 0.75 |
02/21 | 1,842 | 1,857 | 1,829 | 1,831 | -1.82% | 762,100 | 2332億8456万 | -5.76% | 13.22 | 0.75 |
02/20 | 1,859 | 1,872 | 1,853 | 1,865 | +0.11% | 171,700 | 2376億1645万 | -4.6% | 13.47 | 0.76 |
02/19 | 1,838 | 1,865 | 1,824 | 1,863 | +2.76% | 133,900 | 2373億6163万 | -5.19% | 13.45 | 0.76 |
02/16 | 1,816 | 1,826 | 1,798 | 1,813 | +1% | 175,200 | 2309億9122万 | -8.2% | 13.09 | 0.74 |
02/15 | 1,804 | 1,821 | 1,794 | 1,795 | +0.56% | 179,200 | 2286億9787万 | -9.71% | 12.96 | 0.73 |
02/14 | 1,800 | 1,808 | 1,773 | 1,785 | -0.89% | 200,800 | 2274億2378万 | -10.75% | 12.89 | 0.73 |
02/13 | 1,847 | 1,858 | 1,799 | 1,801 | -0.88% | 192,200 | 2294億6232万 | -10.49% | 13 | 0.74 |
02/09 | 1,800 | 1,822 | 1,792 | 1,817 | -2.68% | 360,300 | 2315億85万 | -10.23% | 13.12 | 0.74 |
02/08 | 1,880 | 1,885 | 1,854 | 1,867 | -0.69% | 292,200 | 2378億7126万 | -8.26% | 13.48 | 0.76 |
02/07 | 1,924 | 1,954 | 1,880 | 1,880 | +0.21% | 481,500 | 2395億2757万 | -7.89% | 13.57 | 0.77 |
02/06 | 1,916 | 1,927 | 1,835 | 1,876 | -4.09% | 583,600 | 2390億1794万 | -8.35% | 13.55 | 0.77 |
02/05 | 1,981 | 2,001 | 1,948 | 1,956 | -2.83% | 276,300 | 2492億1060万 | -4.77% | 14.12 | 0.8 |
02/02 | 2,003 | 2,019 | 1,996 | 2,013 | -0.98% | 201,600 | 2564億7287万 | -2.14% | 14.53 | 0.82 |
02/01 | 1,999 | 2,035 | 1,982 | 2,033 | +2.42% | 236,100 | 2590億2104万 | -1.31% | 14.68 | 0.83 |
01/31 | 1,995 | 2,023 | 1,985 | 1,985 | +0.1% | 305,900 | 2529億544万 | -3.64% | 14.33 | 0.81 |
01/30 | 2,024 | 2,030 | 1,981 | 1,983 | -2.03% | 223,500 | 2526億5062万 | -3.88% | 14.32 | 0.81 |
01/29 | 2,024 | 2,035 | 2,013 | 2,024 | +0.1% | 185,100 | 2578億7436万 | -1.94% | 14.61 | 0.83 |
01/26 | 2,030 | 2,033 | 2,016 | 2,022 | -0.54% | 159,800 | 2576億1955万 | -2.03% | 14.6 | 0.83 |
01/25 | 2,050 | 2,050 | 2,029 | 2,033 | -1.26% | 193,000 | 2590億2104万 | -1.55% | 14.68 | 0.83 |
01/24 | 2,040 | 2,062 | 2,032 | 2,059 | +1.38% | 268,200 | 2623億3365万 | -0.24% | 14.87 | 0.84 |
01/23 | 2,050 | 2,050 | 2,015 | 2,031 | -0.54% | 225,900 | 2587億6622万 | -1.5% | 14.66 | 0.83 |
01/22 | 2,061 | 2,066 | 2,036 | 2,042 | -0.73% | 118,600 | 2601億6771万 | -0.92% | 14.74 | 0.83 |
01/19 | 2,063 | 2,063 | 2,033 | 2,057 | +0.44% | 242,300 | 2620億7884万 | -0.19% | 14.85 | 0.84 |
01/18 | 2,102 | 2,102 | 2,043 | 2,048 | -1.96% | 300,600 | 2609億3216万 | -0.53% | 14.79 | 0.84 |
01/17 | 2,108 | 2,112 | 2,081 | 2,089 | -1.74% | 233,400 | 2661億5590万 | +1.51% | 15.08 | 0.85 |
01/16 | 2,121 | 2,129 | 2,108 | 2,126 | +0.09% | 130,100 | 2708億7001万 | +3.45% | 15.35 | 0.87 |
01/15 | 2,137 | 2,138 | 2,117 | 2,124 | +0.38% | 109,700 | 2706億1519万 | +3.66% | 15.34 | 0.87 |
01/12 | 2,146 | 2,148 | 2,099 | 2,116 | -1.4% | 259,800 | 2695億9593万 | +3.42% | 15.28 | 0.86 |
01/11 | 2,105 | 2,150 | 2,100 | 2,146 | +2.34% | 385,200 | 2734億1817万 | +5.04% | 15.5 | 0.88 |
01/10 | 2,089 | 2,100 | 2,077 | 2,097 | +0.62% | 164,800 | 2671億7517万 | +2.84% | 15.14 | 0.86 |
01/09 | 2,093 | 2,094 | 2,067 | 2,084 | +0.14% | 173,700 | 2655億1886万 | +2.31% | 15.05 | 0.85 |
01/05 | 2,100 | 2,108 | 2,074 | 2,081 | -0.48% | 209,500 | 2651億3664万 | +2.21% | 15.03 | 0.85 |
01/04 | 2,068 | 2,091 | 2,065 | 2,091 | +2.9% | 176,600 | 2664億1072万 | +2.8% | 15.1 | 0.85 |
2017 |
12/29 | 2,042 | 2,043 | 2,031 | 2,032 | 0% | 84,600 | 2588億9363万 | 0% | 14.67 | 0.83 |
12/28 | 2,041 | 2,056 | 2,029 | 2,032 | -0.25% | 157,300 | 2588億9363万 | -0.1% | 14.67 | 0.83 |
12/27 | 2,050 | 2,055 | 2,031 | 2,037 | -0.44% | 120,900 | 2595億3067万 | +0.05% | 14.71 | 0.83 |
12/26 | 2,084 | 2,092 | 2,040 | 2,046 | -1.16% | 199,800 | 2606億7735万 | +0.44% | 14.77 | 0.84 |
12/25 | 2,044 | 2,071 | 2,041 | 2,070 | +0.98% | 151,900 | 2637億3514万 | +1.67% | 14.95 | 0.85 |
12/22 | 2,059 | 2,059 | 2,046 | 2,050 | +0.15% | 165,300 | 2611億8698万 | +0.74% | 14.8 | 0.84 |
12/21 | 2,026 | 2,051 | 2,024 | 2,047 | +0.99% | 178,800 | 2608億475万 | +0.59% | 14.78 | 0.84 |
12/20 | 2,025 | 2,032 | 2,019 | 2,027 | +0.1% | 120,000 | 2582億5659万 | -0.34% | 14.64 | 0.83 |
12/19 | 2,038 | 2,040 | 2,023 | 2,025 | -0.64% | 117,100 | 2580億177万 | -0.54% | 14.62 | 0.83 |
12/18 | 2,022 | 2,041 | 2,017 | 2,038 | +1.6% | 198,600 | 2596億5808万 | 0% | 14.72 | 0.83 |
12/15 | 2,010 | 2,019 | 1,998 | 2,006 | -0.25% | 255,800 | 2555億8101万 | -1.67% | 14.48 | 0.82 |
12/14 | 2,019 | 2,026 | 2,005 | 2,011 | -0.1% | 149,600 | 2562億1806万 | -1.61% | 14.52 | 0.82 |
12/13 | 2,021 | 2,025 | 2,005 | 2,013 | -0.4% | 194,100 | 2564億7287万 | -1.76% | 14.53 | 0.82 |
12/12 | 2,009 | 2,026 | 2,009 | 2,021 | +0.7% | 148,000 | 2574億9214万 | -1.61% | 14.59 | 0.83 |
12/11 | 2,027 | 2,028 | 1,986 | 2,007 | -0.94% | 183,600 | 2557億842万 | -2.57% | 14.49 | 0.82 |
12/08 | 2,006 | 2,030 | 2,005 | 2,026 | +0.65% | 287,600 | 2581億2918万 | -1.46% | 14.63 | 0.83 |
12/07 | 1,996 | 2,016 | 1,991 | 2,013 | +0.9% | 237,700 | 2564億7287万 | -1.95% | 14.53 | 0.82 |
12/06 | 2,025 | 2,038 | 1,995 | 1,995 | -2.01% | 258,600 | 2541億7952万 | -2.64% | 14.4 | 0.81 |
12/05 | 2,022 | 2,040 | 2,020 | 2,036 | +0.05% | 143,200 | 2594億326万 | -0.49% | 14.7 | 0.83 |
12/04 | 2,053 | 2,059 | 2,033 | 2,035 | -0.73% | 140,000 | 2592億7585万 | -0.34% | 14.69 | 0.83 |
12/01 | 2,071 | 2,080 | 2,036 | 2,050 | -0.15% | 197,000 | 2611億8698万 | +0.59% | 14.8 | 0.84 |
11/30 | 2,050 | 2,058 | 2,031 | 2,053 | -0.15% | 271,400 | 2615億6920万 | +0.93% | 14.82 | 0.84 |
11/29 | 2,050 | 2,062 | 2,042 | 2,056 | +1.13% | 195,800 | 2619億5143万 | +1.33% | 14.85 | 0.84 |
11/28 | 2,041 | 2,056 | 2,026 | 2,033 | -0.49% | 188,400 | 2590億2104万 | +0.44% | 14.68 | 0.83 |
11/27 | 2,089 | 2,089 | 2,042 | 2,043 | -1.68% | 177,700 | 2602億9512万 | +1.24% | 14.75 | 0.83 |
11/24 | 2,086 | 2,088 | 2,061 | 2,078 | -0.29% | 158,800 | 2647億5441万 | +3.28% | 15 | 0.85 |
11/22 | 2,080 | 2,105 | 2,068 | 2,084 | +0.87% | 262,000 | 2655億1886万 | +3.94% | 15.05 | 0.85 |
11/21 | 2,050 | 2,073 | 2,043 | 2,066 | +1.92% | 218,100 | 2632億2551万 | +3.4% | 14.92 | 0.84 |
11/20 | 2,030 | 2,045 | 1,976 | 2,027 | -0.64% | 412,100 | 2582億5659万 | +1.81% | 14.64 | 0.83 |
11/17 | 2,060 | 2,075 | 2,030 | 2,040 | -0.39% | 288,200 | 2599億1290万 | +2.72% | 14.73 | 0.83 |
11/16 | 2,005 | 2,060 | 1,991 | 2,048 | +1.34% | 318,600 | 2609億3216万 | +3.43% | 14.79 | 0.84 |
11/15 | 2,054 | 2,064 | 2,019 | 2,021 | -2.46% | 292,500 | 2574億9214万 | +2.43% | 14.59 | 0.83 |
11/14 | 2,071 | 2,088 | 2,061 | 2,072 | +0.1% | 291,100 | 2639億8996万 | +5.28% | 14.96 | 0.85 |
11/13 | 2,098 | 2,103 | 2,070 | 2,070 | -0.96% | 216,400 | 2637億3514万 | +5.61% | 14.95 | 0.85 |
11/10 | 2,068 | 2,101 | 2,050 | 2,090 | -0.57% | 396,900 | 2662億8331万 | +7.07% | 15.09 | 0.85 |
11/09 | 2,138 | 2,139 | 2,077 | 2,102 | -1.78% | 427,900 | 2678億1221万 | +8.13% | 15.18 | 0.86 |
11/08 | 2,146 | 2,156 | 2,125 | 2,140 | -0.28% | 340,400 | 2726億5372万 | +10.59% | 15.45 | 0.87 |
11/07 | 2,123 | 2,154 | 2,060 | 2,146 | -1.15% | 660,900 | 2734億1817万 | +11.54% | 15.5 | 0.88 |
11/06 | 2,077 | 2,174 | 2,077 | 2,171 | +13.25% | 997,100 | 2766億338万 | +13.43% | 15.68 | 0.89 |
11/02 | 1,920 | 1,929 | 1,901 | 1,917 | -0.57% | 273,400 | 2442億4168万 | +0.74% | 13.84 | 0.78 |
11/01 | 1,936 | 1,936 | 1,923 | 1,928 | +0.47% | 206,100 | 2456億4317万 | +1.42% | 13.92 | 0.79 |