株価チャート
2017/10/02~2018/02/28
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 |
02/28 | 1,322 | 1,338 | 1,321 | 1,323 | -0.3% | 11,800 | 534億1382万 | -3.64% | 2.8 | 0.86 |
02/27 | 1,336 | 1,343 | 1,322 | 1,327 | -0.82% | 11,300 | 535億7531万 | -3.56% | 2.81 | 0.86 |
02/26 | 1,334 | 1,350 | 1,326 | 1,338 | +0.15% | 44,000 | 540億1942万 | -2.97% | 2.83 | 0.87 |
02/23 | 1,360 | 1,363 | 1,321 | 1,336 | -2.27% | 100,300 | 539億3867万 | -3.26% | 2.83 | 0.87 |
02/22 | 1,377 | 1,377 | 1,364 | 1,367 | -0.51% | 18,000 | 551億9024万 | -1.16% | 2.89 | 0.89 |
02/21 | 1,385 | 1,386 | 1,371 | 1,374 | -0.58% | 16,400 | 554億7285万 | -0.72% | 2.91 | 0.9 |
02/20 | 1,382 | 1,384 | 1,379 | 1,382 | +0.07% | 12,500 | 557億9584万 | -0.29% | 2.93 | 0.9 |
02/19 | 1,376 | 1,387 | 1,372 | 1,381 | +0.8% | 18,400 | 557億5547万 | -0.5% | 2.92 | 0.9 |
02/16 | 1,380 | 1,383 | 1,361 | 1,370 | +0.74% | 39,800 | 553億1136万 | -1.23% | 2.9 | 0.89 |
02/15 | 1,347 | 1,360 | 1,339 | 1,360 | +1.8% | 23,500 | 549億763万 | -1.88% | 2.88 | 0.89 |
02/14 | 1,345 | 1,358 | 1,321 | 1,336 | -0.82% | 32,500 | 539億3867万 | -3.61% | 2.83 | 0.87 |
02/13 | 1,333 | 1,354 | 1,332 | 1,347 | +2.2% | 24,800 | 543億8277万 | -2.88% | 2.85 | 0.88 |
02/09 | 1,320 | 1,338 | 1,317 | 1,318 | -2.37% | 46,300 | 532億1195万 | -4.91% | 2.79 | 0.86 |
02/08 | 1,349 | 1,364 | 1,346 | 1,350 | +0.15% | 27,100 | 545億389万 | -2.67% | 2.86 | 0.88 |
02/07 | 1,359 | 1,386 | 1,348 | 1,348 | +1.43% | 35,300 | 544億2315万 | -2.74% | 2.85 | 0.88 |
02/06 | 1,330 | 1,347 | 1,313 | 1,329 | -4.66% | 93,900 | 536億5606万 | -4.11% | 2.81 | 0.87 |
02/05 | 1,385 | 1,401 | 1,381 | 1,394 | -1.34% | 27,100 | 562億8032万 | +0.5% | 2.95 | 0.91 |
02/02 | 1,412 | 1,413 | 1,403 | 1,413 | +0.07% | 9,100 | 570億4741万 | +1.95% | 2.99 | 0.92 |
02/01 | 1,410 | 1,414 | 1,400 | 1,412 | +0.21% | 17,000 | 570億704万 | +1.95% | 2.99 | 0.92 |
01/31 | 1,410 | 1,413 | 1,398 | 1,409 | -0.07% | 11,800 | 568億8592万 | +1.81% | 2.98 | 0.92 |
01/30 | 1,427 | 1,436 | 1,400 | 1,410 | -1.05% | 20,200 | 569億2629万 | +1.95% | 2.98 | 0.92 |
01/29 | 1,430 | 1,430 | 1,420 | 1,425 | +0.07% | 18,500 | 575億3189万 | +3.04% | 3.02 | 0.93 |
01/26 | 1,434 | 1,438 | 1,419 | 1,424 | 0% | 16,400 | 574億9152万 | +3.11% | 3.01 | 0.93 |
01/25 | 1,428 | 1,430 | 1,417 | 1,424 | +0.42% | 17,400 | 574億9152万 | +3.19% | 3.01 | 0.93 |
01/24 | 1,411 | 1,419 | 1,410 | 1,418 | +0.5% | 28,500 | 572億4928万 | +2.83% | 3 | 0.92 |
01/23 | 1,400 | 1,414 | 1,400 | 1,411 | +1.29% | 30,800 | 569億6666万 | +2.25% | 2.99 | 0.92 |
01/22 | 1,387 | 1,398 | 1,387 | 1,393 | +0.58% | 16,100 | 562億3994万 | +0.87% | 2.95 | 0.91 |
01/19 | 1,378 | 1,407 | 1,378 | 1,385 | 0% | 22,400 | 559億1696万 | +0.22% | 2.93 | 0.9 |
01/18 | 1,404 | 1,409 | 1,362 | 1,385 | -1.28% | 34,700 | 559億1696万 | +0.07% | 2.93 | 0.9 |
01/17 | 1,417 | 1,429 | 1,400 | 1,403 | -0.99% | 33,100 | 566億4368万 | +1.37% | 2.97 | 0.91 |
01/16 | 1,424 | 1,424 | 1,402 | 1,417 | -1.12% | 23,300 | 572億890万 | +2.38% | 3 | 0.92 |
01/15 | 1,360 | 1,444 | 1,360 | 1,433 | +5.91% | 82,400 | 578億5488万 | +3.69% | 3.03 | 0.93 |
01/12 | 1,351 | 1,369 | 1,351 | 1,353 | +0.45% | 50,400 | 546億2501万 | -2.1% | 2.86 | 0.88 |
01/11 | 1,370 | 1,371 | 1,334 | 1,347 | -1.75% | 22,000 | 543億8277万 | -2.6% | 2.85 | 0.88 |
01/10 | 1,354 | 1,371 | 1,354 | 1,371 | +1.26% | 18,400 | 553億5173万 | -0.94% | 2.9 | 0.89 |
01/09 | 1,330 | 1,355 | 1,328 | 1,354 | +1.5% | 40,800 | 546億6539万 | -2.1% | 2.87 | 0.88 |
01/05 | 1,336 | 1,340 | 1,325 | 1,334 | -0.15% | 35,000 | 538億5792万 | -3.54% | 2.82 | 0.87 |
01/04 | 1,333 | 1,345 | 1,332 | 1,336 | +0.45% | 21,300 | 539億3867万 | -3.47% | 2.83 | 0.87 |
2017 |
12/29 | 1,340 | 1,341 | 1,327 | 1,330 | -1.19% | 36,700 | 536億9643万 | -3.97% | 2.82 | 0.87 |
12/28 | 1,345 | 1,348 | 1,334 | 1,346 | -0.37% | 19,000 | 543億4240万 | -2.89% | 2.85 | 0.88 |
12/27 | 1,354 | 1,360 | 1,346 | 1,351 | -1.24% | 39,700 | 545億4427万 | -2.53% | 2.86 | 0.88 |
12/26 | 1,379 | 1,379 | 1,363 | 1,368 | -0.8% | 18,100 | 552億3061万 | -1.3% | 2.9 | 0.89 |
12/25 | 1,386 | 1,388 | 1,370 | 1,379 | -0.79% | 19,800 | 556億7472万 | -0.51% | 2.92 | 0.9 |
12/22 | 1,397 | 1,397 | 1,380 | 1,390 | -0.71% | 18,500 | 561億1883万 | +0.43% | 2.94 | 0.91 |
12/21 | 1,395 | 1,400 | 1,394 | 1,400 | +0.36% | 8,600 | 565億2256万 | +1.3% | 2.96 | 0.91 |
12/20 | 1,396 | 1,397 | 1,382 | 1,395 | +0.36% | 12,100 | 563億2069万 | +1.16% | 2.95 | 0.91 |
12/19 | 1,370 | 1,398 | 1,370 | 1,390 | +1.09% | 21,000 | 561億1883万 | +0.94% | 2.94 | 0.91 |
12/18 | 1,400 | 1,403 | 1,356 | 1,375 | -2.55% | 58,200 | 555億1323万 | 0% | 2.91 | 0.9 |
12/15 | 1,443 | 1,443 | 1,410 | 1,411 | -2.35% | 25,200 | 569億6666万 | +2.77% | 2.99 | 0.92 |
12/14 | 1,444 | 1,448 | 1,440 | 1,445 | 0% | 16,200 | 583億3935万 | +5.55% | 3.06 | 0.94 |
12/13 | 1,435 | 1,457 | 1,418 | 1,445 | +1.9% | 24,700 | 583億3935万 | +5.94% | 3.06 | 0.94 |
12/12 | 1,416 | 1,418 | 1,406 | 1,418 | +0.35% | 21,500 | 572億4928万 | +4.34% | 3 | 0.92 |
12/11 | 1,400 | 1,418 | 1,399 | 1,413 | +1.07% | 20,400 | 570億4741万 | +4.28% | 2.99 | 0.92 |
12/08 | 1,394 | 1,409 | 1,392 | 1,398 | +0.65% | 9,000 | 564億4181万 | +3.48% | 2.96 | 0.91 |
12/07 | 1,392 | 1,395 | 1,383 | 1,389 | -0.14% | 10,500 | 560億7845万 | +3.04% | 2.94 | 0.91 |
12/06 | 1,414 | 1,414 | 1,382 | 1,391 | -1.28% | 20,300 | 561億5920万 | +3.42% | 2.94 | 0.91 |
12/05 | 1,411 | 1,414 | 1,389 | 1,409 | +0.64% | 20,900 | 568億8592万 | +4.99% | 2.98 | 0.92 |
12/04 | 1,370 | 1,419 | 1,370 | 1,400 | +3.17% | 59,000 | 565億2256万 | +4.63% | 2.96 | 0.91 |
12/01 | 1,357 | 1,363 | 1,350 | 1,357 | 0% | 25,700 | 547億8651万 | +1.72% | 2.87 | 0.88 |
11/30 | 1,360 | 1,360 | 1,352 | 1,357 | 0% | 14,200 | 547億8651万 | +1.88% | 2.87 | 0.88 |
11/29 | 1,358 | 1,364 | 1,351 | 1,357 | +0.15% | 23,600 | 547億8651万 | +2.03% | 2.87 | 0.88 |
11/28 | 1,356 | 1,358 | 1,353 | 1,355 | +0.22% | 9,100 | 547億576万 | +2.19% | 2.87 | 0.88 |
11/27 | 1,359 | 1,363 | 1,348 | 1,352 | +0.37% | 35,200 | 545億8464万 | +2.11% | 2.86 | 0.88 |
11/24 | 1,356 | 1,356 | 1,346 | 1,347 | -0.59% | 19,100 | 543億8277万 | +1.89% | 2.85 | 0.88 |
11/22 | 1,365 | 1,365 | 1,347 | 1,355 | -0.22% | 55,300 | 547億576万 | +2.57% | 2.87 | 0.88 |
11/21 | 1,355 | 1,360 | 1,355 | 1,358 | +0.37% | 25,400 | 548億2688万 | +3.03% | 2.87 | 0.89 |
11/20 | 1,354 | 1,367 | 1,351 | 1,353 | +0.52% | 27,100 | 546億2501万 | +2.81% | 2.86 | 0.88 |
11/17 | 1,349 | 1,349 | 1,338 | 1,346 | +0.6% | 15,100 | 543億4240万 | +2.44% | 2.85 | 0.88 |
11/16 | 1,324 | 1,355 | 1,324 | 1,338 | +1.67% | 19,000 | 540億1942万 | +1.83% | 2.83 | 0.87 |
11/15 | 1,359 | 1,359 | 1,316 | 1,316 | -3.02% | 47,400 | 531億3120万 | +0.15% | 2.79 | 0.86 |
11/14 | 1,335 | 1,359 | 1,335 | 1,357 | +1.57% | 69,300 | 547億8651万 | +3.27% | 2.87 | 0.88 |
11/13 | 1,323 | 1,338 | 1,320 | 1,336 | +1.29% | 47,200 | 539億3867万 | +1.75% | 2.83 | 0.87 |
11/10 | 1,319 | 1,320 | 1,310 | 1,319 | -0.23% | 15,900 | 532億5232万 | +0.38% | 2.79 | 0.86 |
11/09 | 1,323 | 1,325 | 1,314 | 1,322 | +0.15% | 16,000 | 533億7344万 | +0.53% | 2.8 | 0.86 |
11/08 | 1,315 | 1,320 | 1,311 | 1,320 | +0.3% | 21,600 | 532億9270万 | +0.23% | 2.79 | 0.86 |
11/07 | 1,312 | 1,319 | 1,309 | 1,316 | +0.23% | 22,300 | 531億3120万 | -0.15% | 2.79 | 0.86 |
11/06 | 1,320 | 1,330 | 1,312 | 1,313 | +0.15% | 23,800 | 530億1008万 | -0.45% | 2.78 | 0.86 |
11/02 | 1,327 | 1,330 | 1,305 | 1,311 | -0.76% | 22,400 | 529億2934万 | -0.76% | 2.78 | 0.85 |
11/01 | 1,325 | 1,340 | 1,318 | 1,321 | +0.23% | 23,600 | 533億3307万 | -0.08% | 2.8 | 0.86 |
10/31 | 1,319 | 1,323 | 1,310 | 1,318 | -0.08% | 14,800 | 532億1195万 | -0.38% | 2.79 | 0.86 |
10/30 | 1,318 | 1,325 | 1,310 | 1,319 | +0.3% | 26,800 | 532億5232万 | -0.3% | 2.79 | 0.86 |
10/27 | 1,308 | 1,315 | 1,300 | 1,315 | +1.23% | 30,600 | 530億9083万 | -0.68% | 2.78 | 0.86 |
10/26 | 1,295 | 1,308 | 1,293 | 1,299 | 0% | 20,700 | 524億4486万 | -1.81% | 2.75 | 0.85 |
10/25 | 1,308 | 1,309 | 1,294 | 1,299 | +0.23% | 20,600 | 524億4486万 | -1.67% | 2.75 | 0.85 |
10/24 | 1,292 | 1,305 | 1,286 | 1,296 | +1.25% | 25,800 | 523億2374万 | -1.74% | 2.74 | 0.84 |
10/23 | 1,298 | 1,300 | 1,278 | 1,280 | -1.16% | 41,600 | 516億7777万 | -2.74% | 2.71 | 0.83 |
10/20 | 1,301 | 1,306 | 1,290 | 1,295 | -0.46% | 25,500 | 522億8337万 | -1.45% | 2.74 | 0.84 |
10/19 | 1,315 | 1,316 | 1,299 | 1,301 | -0.69% | 18,800 | 525億2560万 | -0.76% | 2.75 | 0.85 |
10/18 | 1,296 | 1,317 | 1,290 | 1,310 | +1.08% | 43,100 | 528億8896万 | +0.08% | 2.77 | 0.85 |
10/17 | 1,301 | 1,303 | 1,275 | 1,296 | -0.31% | 42,400 | 523億2374万 | -0.77% | 2.74 | 0.84 |
10/16 | 1,298 | 1,311 | 1,292 | 1,300 | -0.31% | 55,400 | 524億8523万 | -0.23% | 2.75 | 0.85 |
10/13 | 1,320 | 1,330 | 1,290 | 1,304 | -2.69% | 99,500 | 526億4672万 | +0.23% | 2.76 | 0.85 |
10/12 | 1,336 | 1,351 | 1,325 | 1,340 | +0.3% | 52,800 | 541億16万 | +3.32% | 2.84 | 0.87 |
10/11 | 1,340 | 1,346 | 1,335 | 1,336 | +0.3% | 14,200 | 539億3867万 | +3.41% | 2.83 | 0.87 |
10/10 | 1,330 | 1,340 | 1,330 | 1,332 | -0.22% | 68,200 | 537億7718万 | +3.5% | 2.82 | 0.87 |
10/06 | 1,357 | 1,358 | 1,327 | 1,335 | -1.11% | 35,200 | 538億9830万 | +4.13% | 2.83 | 0.87 |
10/05 | 1,354 | 1,355 | 1,348 | 1,350 | -0.37% | 19,100 | 545億389万 | +5.8% | 2.86 | 0.88 |
10/04 | 1,347 | 1,355 | 1,347 | 1,355 | +0.15% | 16,200 | 547億576万 | +6.78% | 2.87 | 0.88 |
10/03 | 1,358 | 1,363 | 1,345 | 1,353 | -0.73% | 34,000 | 546億2501万 | +7.21% | 2.86 | 0.88 |
10/02 | 1,337 | 1,367 | 1,336 | 1,363 | +2.33% | 54,200 | 550億2875万 | +8.52% | 2.89 | 0.89 |