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 | 2,611 | 2,611 | 2,573 | 2,596 | -0.57% | 15,700 | 338億6895万 | -3.1% | 9.88 | 0.6 |
03/29 | 2,639 | 2,639 | 2,579 | 2,611 | -0.57% | 13,700 | 340億6464万 | -2.68% | 9.93 | 0.61 |
03/28 | 2,599 | 2,649 | 2,588 | 2,626 | -2.12% | 21,600 | 342億6034万 | -2.27% | 9.99 | 0.61 |
03/27 | 2,637 | 2,685 | 2,625 | 2,683 | +2.72% | 19,200 | 350億400万 | -0.22% | 10.21 | 0.62 |
03/26 | 2,589 | 2,612 | 2,575 | 2,612 | +0.19% | 16,200 | 340億7769万 | -2.9% | 9.94 | 0.61 |
03/23 | 2,733 | 2,733 | 2,603 | 2,607 | -5.13% | 29,400 | 340億1246万 | -3.12% | 9.92 | 0.61 |
03/22 | 2,739 | 2,760 | 2,718 | 2,748 | +0.48% | 22,600 | 358億5203万 | +2.12% | 10.45 | 0.64 |
03/20 | 2,724 | 2,735 | 2,692 | 2,735 | +0.4% | 14,600 | 356億8242万 | +1.94% | 10.4 | 0.64 |
03/19 | 2,739 | 2,774 | 2,715 | 2,724 | -0.55% | 14,500 | 355億3891万 | +1.87% | 10.36 | 0.63 |
03/16 | 2,740 | 2,746 | 2,709 | 2,739 | -0.22% | 22,300 | 357億3461万 | +2.78% | 10.42 | 0.64 |
03/15 | 2,720 | 2,746 | 2,698 | 2,745 | +1.22% | 29,200 | 358億1289万 | +3.27% | 10.44 | 0.64 |
03/14 | 2,655 | 2,718 | 2,655 | 2,712 | +1.57% | 21,600 | 353億8235万 | +2.38% | 10.32 | 0.63 |
03/13 | 2,677 | 2,683 | 2,645 | 2,670 | -0.26% | 8,900 | 348億3439万 | +1.06% | 10.16 | 0.62 |
03/12 | 2,632 | 2,684 | 2,620 | 2,677 | +1.86% | 14,700 | 349億2572万 | +1.32% | 10.18 | 0.62 |
03/09 | 2,679 | 2,702 | 2,625 | 2,628 | -1.39% | 16,400 | 342億8644万 | -0.61% | 10 | 0.61 |
03/08 | 2,711 | 2,711 | 2,656 | 2,665 | -1.66% | 11,800 | 347億6916万 | +0.64% | 10.14 | 0.62 |
03/07 | 2,700 | 2,727 | 2,695 | 2,710 | +0.18% | 12,500 | 353億5626万 | +2.42% | 10.31 | 0.63 |
03/06 | 2,655 | 2,710 | 2,653 | 2,705 | +2.11% | 21,500 | 352億9102万 | +2.38% | 10.29 | 0.63 |
03/05 | 2,671 | 2,715 | 2,638 | 2,649 | -0.53% | 27,000 | 345億6041万 | +0.26% | 10.08 | 0.62 |
03/02 | 2,615 | 2,677 | 2,612 | 2,663 | +0.38% | 23,000 | 347億4307万 | +0.68% | 10.13 | 0.62 |
03/01 | 2,669 | 2,669 | 2,615 | 2,653 | -0.56% | 30,300 | 346億1260万 | +0.23% | 10.09 | 0.62 |
02/28 | 2,716 | 2,722 | 2,667 | 2,668 | -2.2% | 40,300 | 348億830万 | +0.64% | 10.15 | 0.62 |
02/27 | 2,727 | 2,734 | 2,712 | 2,728 | +0.96% | 64,300 | 355億9110万 | +2.71% | 10.38 | 0.64 |
02/26 | 2,762 | 2,762 | 2,687 | 2,702 | -0.37% | 14,600 | 352億5188万 | +1.69% | 10.28 | 0.63 |
02/23 | 2,700 | 2,745 | 2,696 | 2,712 | +0.63% | 16,000 | 353億8235万 | +1.99% | 10.32 | 0.63 |
02/22 | 2,722 | 2,722 | 2,677 | 2,695 | -0.99% | 7,700 | 351億6056万 | +1.28% | 10.25 | 0.63 |
02/21 | 2,703 | 2,729 | 2,694 | 2,722 | +1.38% | 13,100 | 355億1282万 | +2.25% | 10.36 | 0.63 |
02/20 | 2,698 | 2,701 | 2,662 | 2,685 | -0.04% | 7,200 | 350億3009万 | +0.83% | 10.21 | 0.63 |
02/19 | 2,640 | 2,695 | 2,621 | 2,686 | +1.82% | 7,600 | 350億4314万 | +0.75% | 10.22 | 0.63 |
02/16 | 2,657 | 2,669 | 2,613 | 2,638 | +1.07% | 13,300 | 344億1690万 | -1.2% | 10.04 | 0.61 |
02/15 | 2,589 | 2,630 | 2,559 | 2,610 | +1.79% | 16,300 | 340億5160万 | -2.43% | 9.93 | 0.61 |
02/14 | 2,520 | 2,582 | 2,520 | 2,564 | +2.07% | 20,900 | 334億5145万 | -4.4% | 9.75 | 0.6 |
02/13 | 2,501 | 2,551 | 2,501 | 2,512 | +0.84% | 17,000 | 327億7303万 | -6.62% | 9.56 | 0.58 |
02/09 | 2,495 | 2,518 | 2,473 | 2,491 | -2.58% | 19,700 | 324億9905万 | -7.71% | 9.48 | 0.58 |
02/08 | 2,538 | 2,572 | 2,509 | 2,557 | +1.03% | 17,900 | 333億6013万 | -5.61% | 9.73 | 0.6 |
02/07 | 2,550 | 2,603 | 2,528 | 2,531 | +0.36% | 17,500 | 330億2092万 | -6.78% | 9.63 | 0.59 |
02/06 | 2,474 | 2,555 | 2,458 | 2,522 | -5.37% | 32,600 | 329億350万 | -7.31% | 9.59 | 0.59 |
02/05 | 2,705 | 2,710 | 2,646 | 2,665 | -2.45% | 19,200 | 347億6916万 | -2.35% | 10.14 | 0.62 |
02/02 | 2,743 | 2,760 | 2,715 | 2,732 | -0.55% | 13,400 | 356億4328万 | +0.11% | 10.39 | 0.64 |
02/01 | 2,600 | 2,749 | 2,600 | 2,747 | +5.65% | 24,200 | 358億3898万 | +0.7% | 10.45 | 0.64 |
01/31 | 2,622 | 2,654 | 2,600 | 2,600 | -0.84% | 19,000 | 339億2113万 | -4.55% | 9.89 | 0.61 |
01/30 | 2,691 | 2,691 | 2,618 | 2,622 | -3% | 24,600 | 397億2484万 | -3.71% | 9.95 | 0.61 |
01/29 | 2,720 | 2,740 | 2,702 | 2,703 | -0.37% | 15,400 | 409億5204万 | -0.63% | 10.26 | 0.63 |
01/26 | 2,725 | 2,735 | 2,702 | 2,713 | -0.04% | 13,700 | 411億355万 | -0.04% | 10.29 | 0.63 |
01/25 | 2,759 | 2,820 | 2,704 | 2,714 | -1.6% | 30,700 | 411億1870万 | +0.18% | 10.3 | 0.63 |
01/24 | 2,807 | 2,811 | 2,751 | 2,758 | -1.04% | 12,700 | 417億8532万 | +2.03% | 10.46 | 0.64 |
01/23 | 2,780 | 2,818 | 2,775 | 2,787 | +0.72% | 15,500 | 422億2469万 | +3.34% | 10.57 | 0.65 |
01/22 | 2,740 | 2,767 | 2,735 | 2,767 | +0.76% | 11,600 | 419億2168万 | +2.9% | 10.5 | 0.64 |
01/19 | 2,739 | 2,758 | 2,736 | 2,746 | 0% | 5,900 | 416億352万 | +2.39% | 10.42 | 0.64 |
01/18 | 2,741 | 2,773 | 2,721 | 2,746 | +0.37% | 17,800 | 416億352万 | +2.69% | 10.42 | 0.64 |
01/17 | 2,750 | 2,750 | 2,720 | 2,736 | -0.47% | 15,800 | 414億5201万 | +2.7% | 10.38 | 0.64 |
01/16 | 2,757 | 2,763 | 2,741 | 2,749 | -0.18% | 4,200 | 416億4897万 | +3.58% | 10.43 | 0.64 |
01/15 | 2,793 | 2,793 | 2,751 | 2,754 | -1.15% | 9,800 | 417億2472万 | +4.16% | 10.45 | 0.64 |
01/12 | 2,770 | 2,786 | 2,750 | 2,786 | +0.76% | 10,500 | 422億954万 | +5.73% | 10.57 | 0.65 |
01/11 | 2,758 | 2,772 | 2,751 | 2,765 | -0.65% | 7,200 | 418億9138万 | +5.33% | 10.49 | 0.64 |
01/10 | 2,765 | 2,792 | 2,765 | 2,783 | +0.98% | 21,200 | 421億6409万 | +6.42% | 10.56 | 0.65 |
01/09 | 2,739 | 2,760 | 2,727 | 2,756 | +0.29% | 14,600 | 417億5502万 | +5.84% | 10.46 | 0.64 |
01/05 | 2,745 | 2,759 | 2,729 | 2,748 | +0.11% | 21,300 | 416億3382万 | +6.02% | 10.43 | 0.64 |
01/04 | 2,730 | 2,745 | 2,713 | 2,745 | +1.97% | 13,100 | 415億8837万 | +6.35% | 10.41 | 0.64 |
2017 |
12/29 | 2,743 | 2,747 | 2,692 | 2,692 | -0.3% | 15,600 | 407億8539万 | +4.71% | 10.21 | 0.63 |
12/28 | 2,714 | 2,722 | 2,690 | 2,700 | -0.52% | 14,500 | 409億659万 | +5.35% | 10.24 | 0.63 |
12/27 | 2,685 | 2,720 | 2,588 | 2,714 | +1.61% | 18,200 | 411億1870万 | +6.18% | 10.3 | 0.63 |
12/26 | 2,694 | 2,694 | 2,659 | 2,671 | -0.67% | 15,400 | 404億6722万 | +4.95% | 10.13 | 0.62 |
12/25 | 2,659 | 2,698 | 2,659 | 2,689 | +1.13% | 18,800 | 407億3993万 | +6.12% | 10.2 | 0.62 |
12/22 | 2,697 | 2,769 | 2,638 | 2,659 | +3.54% | 95,500 | 402億8542万 | +5.35% | 10.09 | 0.62 |
12/21 | 2,557 | 2,568 | 2,557 | 2,568 | +0.43% | 5,300 | 389億671万 | +2.31% | 9.74 | 0.6 |
12/20 | 2,526 | 2,559 | 2,526 | 2,557 | +0.39% | 9,800 | 387億4006万 | +2.24% | 9.7 | 0.59 |
12/19 | 2,580 | 2,583 | 2,545 | 2,547 | -1.2% | 10,100 | 385億8855万 | +2.04% | 9.66 | 0.59 |
12/18 | 2,605 | 2,615 | 2,567 | 2,578 | 0% | 21,300 | 390億5822万 | +3.41% | 9.78 | 0.6 |
12/15 | 2,585 | 2,599 | 2,545 | 2,578 | -1% | 17,300 | 390億5822万 | +3.58% | 9.78 | 0.6 |
12/14 | 2,589 | 2,604 | 2,580 | 2,604 | +0.62% | 26,700 | 394億5213万 | +4.75% | 9.88 | 0.6 |
12/13 | 2,587 | 2,588 | 2,557 | 2,588 | +0.04% | 14,100 | 392億972万 | +4.31% | 9.82 | 0.6 |
12/12 | 2,570 | 2,589 | 2,561 | 2,587 | +1.89% | 18,700 | 391億9457万 | +4.4% | 9.82 | 0.6 |
12/11 | 2,506 | 2,541 | 2,505 | 2,539 | +1.36% | 10,500 | 384億6735万 | +2.63% | 9.63 | 0.59 |
12/08 | 2,491 | 2,507 | 2,482 | 2,505 | +0.56% | 16,500 | 379億5223万 | +1.33% | 9.5 | 0.58 |
12/07 | 2,482 | 2,505 | 2,480 | 2,491 | +0.04% | 9,600 | 377億4012万 | +0.85% | 9.45 | 0.58 |
12/06 | 2,518 | 2,530 | 2,490 | 2,490 | -1.62% | 10,000 | 377億2497万 | +0.73% | 9.45 | 0.58 |
12/05 | 2,531 | 2,531 | 2,490 | 2,531 | 0% | 12,800 | 383億4614万 | +2.26% | 9.6 | 0.59 |
12/04 | 2,549 | 2,556 | 2,521 | 2,531 | +0.08% | 8,500 | 383億4614万 | +2.22% | 9.6 | 0.59 |
12/01 | 2,512 | 2,550 | 2,512 | 2,529 | +0.76% | 14,100 | 383億1584万 | +2.06% | 9.6 | 0.59 |
11/30 | 2,471 | 2,517 | 2,460 | 2,510 | +1.99% | 25,700 | 380億2798万 | +1.25% | 9.52 | 0.58 |
11/29 | 2,459 | 2,490 | 2,455 | 2,461 | -0.12% | 11,800 | 372億8560万 | -0.77% | 9.34 | 0.57 |
11/28 | 2,510 | 2,523 | 2,456 | 2,464 | -0.88% | 18,600 | 373億3105万 | -0.77% | 9.35 | 0.57 |
11/27 | 2,496 | 2,509 | 2,477 | 2,486 | -0.2% | 8,400 | 376億6436万 | +0.04% | 9.43 | 0.58 |
11/24 | 2,508 | 2,517 | 2,470 | 2,491 | -1.62% | 10,200 | 377億4012万 | +0.2% | 9.45 | 0.58 |
11/22 | 2,472 | 2,535 | 2,470 | 2,532 | +3.69% | 21,400 | 383億6129万 | +1.85% | 9.61 | 0.59 |
11/21 | 2,405 | 2,499 | 2,405 | 2,442 | +1.71% | 35,800 | 369億9774万 | -1.73% | 9.26 | 0.57 |
11/20 | 2,428 | 2,448 | 2,396 | 2,401 | -0.99% | 18,300 | 363億7656万 | -3.46% | 9.11 | 0.56 |
11/17 | 2,345 | 2,469 | 2,345 | 2,425 | +4.48% | 37,900 | 367億4018万 | -2.61% | 9.2 | 0.56 |
11/16 | 2,324 | 2,354 | 2,317 | 2,321 | -0.51% | 12,700 | 351億6452万 | -6.75% | 8.81 | 0.54 |
11/15 | 2,420 | 2,420 | 2,316 | 2,333 | -4.66% | 16,600 | 353億4632万 | -6.38% | 8.85 | 0.54 |
11/14 | 2,465 | 2,471 | 2,429 | 2,447 | -0.73% | 6,700 | 370億7349万 | -1.92% | 9.28 | 0.57 |
11/13 | 2,492 | 2,492 | 2,452 | 2,465 | -0.64% | 7,900 | 373億4620万 | -1.04% | 9.35 | 0.57 |
11/10 | 2,449 | 2,483 | 2,449 | 2,481 | -0.16% | 7,300 | 375億8861万 | -0.24% | 9.41 | 0.58 |
11/09 | 2,510 | 2,529 | 2,463 | 2,485 | -0.6% | 14,600 | 376億4921万 | +0.08% | 9.43 | 0.58 |
11/08 | 2,506 | 2,510 | 2,482 | 2,500 | -0.12% | 8,600 | 378億7647万 | +0.85% | 9.49 | 0.58 |
11/07 | 2,493 | 2,525 | 2,481 | 2,503 | +0.4% | 11,400 | 379億2192万 | +1.21% | 9.5 | 0.58 |
11/06 | 2,483 | 2,500 | 2,476 | 2,493 | +0.69% | 12,300 | 377億7042万 | +1.09% | 9.46 | 0.58 |
11/02 | 2,464 | 2,485 | 2,464 | 2,476 | +0.24% | 9,600 | 375億1286万 | +0.61% | 9.39 | 0.57 |
11/01 | 2,551 | 2,551 | 2,451 | 2,470 | -2.53% | 33,200 | 374億2195万 | +0.53% | 9.37 | 0.57 |