株価チャート
2017/09/26~2018/03/30
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 | 2,180 | 2,180 | 2,180 | 2,180 | -0.91% | 700 | 136億2286万 | -0.95% | 10.77 | 0.33 |
03/29 | 2,200 | 2,200 | 2,200 | 2,200 | -0.81% | 200 | 137億4784万 | -0.05% | 10.87 | 0.34 |
03/27 | 2,200 | 2,218 | 2,200 | 2,218 | +0.82% | 200 | 138億6032万 | +0.77% | 10.96 | 0.34 |
03/26 | 2,185 | 2,200 | 2,185 | 2,200 | -0.86% | 600 | 137億4784万 | -0.05% | 10.87 | 0.34 |
03/23 | 2,210 | 2,219 | 2,210 | 2,219 | +0.36% | 2,600 | 138億6657万 | +0.82% | 10.96 | 0.34 |
03/22 | 2,165 | 2,211 | 2,165 | 2,211 | +0.5% | 800 | 138億1658万 | +0.45% | 10.92 | 0.34 |
03/20 | 2,171 | 2,200 | 2,171 | 2,200 | 0% | 1,000 | 137億4784万 | 0% | 10.87 | 0.34 |
03/19 | 2,200 | 2,200 | 2,200 | 2,200 | +1.34% | 400 | 137億4784万 | 0% | 10.87 | 0.34 |
03/16 | 2,205 | 2,218 | 2,150 | 2,171 | -0.69% | 3,300 | 135億6662万 | -1.32% | 10.73 | 0.33 |
03/15 | 2,186 | 2,186 | 2,186 | 2,186 | +0.05% | 700 | 136億6035万 | -0.73% | 10.8 | 0.33 |
03/14 | 2,185 | 2,185 | 2,185 | 2,185 | 0% | 1,000 | 136億5410万 | -0.73% | 10.79 | 0.33 |
03/13 | 2,200 | 2,200 | 2,185 | 2,185 | 0% | 1,700 | 136億5410万 | -0.73% | 10.79 | 0.33 |
03/12 | 2,185 | 2,185 | 2,185 | 2,185 | +0.18% | 300 | 136億5410万 | -0.68% | 10.79 | 0.33 |
03/08 | 2,190 | 2,190 | 2,181 | 2,181 | -0.23% | 400 | 136億2911万 | -0.86% | 10.78 | 0.33 |
03/05 | 2,201 | 2,202 | 2,186 | 2,186 | -1.49% | 700 | 136億6035万 | -0.68% | 10.8 | 0.33 |
03/02 | 2,219 | 2,219 | 2,219 | 2,219 | -0.05% | 1,500 | 138億6657万 | +0.77% | 10.96 | 0.34 |
03/01 | 2,220 | 2,220 | 2,220 | 2,220 | +1.14% | 1,000 | 138億7282万 | +0.86% | 10.97 | 0.34 |
02/28 | 2,195 | 2,195 | 2,195 | 2,195 | -0.59% | 500 | 137億1659万 | -0.27% | 10.84 | 0.34 |
02/27 | 2,208 | 2,208 | 2,208 | 2,208 | -0.99% | 800 | 137億9783万 | +0.27% | 10.91 | 0.34 |
02/23 | 2,228 | 2,230 | 2,228 | 2,230 | 0% | 1,200 | 139億3531万 | +1.32% | 11.02 | 0.34 |
02/22 | 2,230 | 2,230 | 2,230 | 2,230 | +0.45% | 1,000 | 139億3531万 | +1.36% | 11.02 | 0.34 |
02/19 | 2,220 | 2,220 | 2,181 | 2,220 | 0% | 1,600 | 138億7282万 | +1% | 10.97 | 0.34 |
02/16 | 2,200 | 2,220 | 2,200 | 2,220 | +0.91% | 1,100 | 138億7282万 | +1% | 10.97 | 0.34 |
02/15 | 2,200 | 2,200 | 2,200 | 2,200 | +0.87% | 500 | 137億4784万 | +0.09% | 10.87 | 0.34 |
02/09 | 2,181 | 2,181 | 2,181 | 2,181 | -0.18% | 200 | 136億2911万 | -0.77% | 10.78 | 0.33 |
02/08 | 2,185 | 2,185 | 2,185 | 2,185 | +0.05% | 100 | 136億5410万 | -0.59% | 10.79 | 0.33 |
02/06 | 2,191 | 2,191 | 2,184 | 2,184 | -1.36% | 900 | 136億4785万 | -0.64% | 10.79 | 0.33 |
02/05 | 2,214 | 2,214 | 2,214 | 2,214 | -0.18% | 200 | 138億3533万 | +0.73% | 10.94 | 0.34 |
02/02 | 2,218 | 2,218 | 2,218 | 2,218 | +0.59% | 1,500 | 138億6032万 | +0.91% | 10.96 | 0.34 |
02/01 | 2,207 | 2,207 | 2,205 | 2,205 | +0.18% | 400 | 137億7908万 | +0.32% | 10.89 | 0.34 |
01/31 | 2,200 | 2,201 | 2,200 | 2,201 | +0.46% | 200 | 137億5409万 | +0.05% | 10.87 | 0.34 |
01/29 | 2,191 | 2,191 | 2,191 | 2,191 | -0.86% | 200 | 136億9160万 | -0.41% | 10.82 | 0.33 |
01/25 | 2,210 | 2,210 | 2,210 | 2,210 | +0.45% | 100 | 138億1033万 | +0.36% | 10.92 | 0.34 |
01/24 | 2,200 | 2,200 | 2,200 | 2,200 | +0.92% | 300 | 137億4784万 | -0.18% | 10.87 | 0.34 |
01/23 | 2,180 | 2,180 | 2,180 | 2,180 | +0.6% | 700 | 136億2286万 | -1.18% | 10.77 | 0.33 |
01/22 | 2,167 | 2,167 | 2,167 | 2,167 | -0.37% | 500 | 135億4162万 | -1.9% | 10.71 | 0.33 |
01/19 | 2,175 | 2,175 | 2,175 | 2,175 | 0% | 3,900 | 135億9161万 | -1.72% | 10.75 | 0.33 |
01/18 | 2,200 | 2,200 | 2,170 | 2,175 | -1.14% | 2,100 | 135億9161万 | -1.81% | 10.75 | 0.33 |
01/17 | 2,200 | 2,200 | 2,200 | 2,200 | -0.9% | 600 | 137億4784万 | -0.77% | 10.87 | 0.34 |
01/16 | 2,205 | 2,220 | 2,205 | 2,220 | +1.6% | 500 | 138億7282万 | +0.09% | 10.97 | 0.34 |
01/15 | 2,224 | 2,224 | 2,141 | 2,185 | -1.75% | 2,800 | 136億5410万 | -1.62% | 10.79 | 0.33 |
01/12 | 2,205 | 2,224 | 2,205 | 2,224 | +0.23% | 300 | 138億9782万 | +0.09% | 10.99 | 0.34 |
01/11 | 2,220 | 2,220 | 2,200 | 2,219 | +1.79% | 400 | 138億6657万 | -0.14% | 10.96 | 0.34 |
01/10 | 2,211 | 2,211 | 2,180 | 2,180 | -1.18% | 1,400 | 136億2286万 | -1.85% | 10.77 | 0.33 |
01/09 | 2,211 | 2,211 | 2,206 | 2,206 | +0.91% | 300 | 137億8533万 | -0.72% | 10.9 | 0.34 |
01/05 | 2,239 | 2,239 | 2,181 | 2,186 | -1.53% | 3,500 | 136億6035万 | -1.62% | 10.8 | 0.33 |
01/04 | 2,221 | 2,221 | 2,220 | 2,220 | 0% | 300 | 138億7282万 | -0.18% | 10.97 | 0.34 |
2017 |
12/29 | 2,220 | 2,220 | 2,220 | 2,220 | +0.86% | 300 | 138億7282万 | -0.13% | 10.97 | 0.34 |
12/28 | 2,187 | 2,201 | 2,187 | 2,201 | +0.92% | 200 | 137億5409万 | -0.99% | 10.87 | 0.34 |
12/26 | 2,191 | 2,191 | 2,181 | 2,181 | -0.46% | 1,100 | 136億2911万 | -1.89% | 10.78 | 0.33 |
12/25 | 2,186 | 2,200 | 2,186 | 2,191 | +0.23% | 700 | 136億9160万 | -1.53% | 10.82 | 0.33 |
12/22 | 2,200 | 2,200 | 2,180 | 2,186 | -0.64% | 6,800 | 136億6035万 | -1.8% | 10.8 | 0.33 |
12/20 | 2,220 | 2,220 | 2,185 | 2,200 | -0.9% | 2,200 | 137億4784万 | -1.21% | 10.87 | 0.34 |
12/19 | 2,250 | 2,250 | 2,220 | 2,220 | -1.33% | 1,600 | 138億7282万 | -0.31% | 10.97 | 0.34 |
12/18 | 2,223 | 2,250 | 2,223 | 2,250 | +1.35% | 3,600 | 140億6029万 | +1.08% | 11.12 | 0.34 |
12/15 | 2,250 | 2,250 | 2,220 | 2,220 | -0.45% | 2,200 | 138億7282万 | -0.22% | 10.97 | 0.34 |
12/13 | 2,230 | 2,230 | 2,230 | 2,230 | -1.28% | 1,000 | 139億3531万 | +0.27% | 11.02 | 0.34 |
12/12 | 2,225 | 2,259 | 2,225 | 2,259 | -0.04% | 400 | 141億1653万 | +1.62% | 11.16 | 0.35 |
12/11 | 2,260 | 2,260 | 2,260 | 2,260 | 0% | 1,400 | 141億2278万 | +1.76% | 11.17 | 0.35 |
12/07 | 2,260 | 2,260 | 2,260 | 2,260 | 0% | 1,400 | 141億2278万 | +1.8% | 11.17 | 0.35 |
12/06 | 2,260 | 2,260 | 2,260 | 2,260 | +1.48% | 2,400 | 141億2278万 | +1.89% | 11.17 | 0.35 |
12/05 | 2,225 | 2,250 | 2,225 | 2,227 | +0.09% | 1,800 | 139億1656万 | +0.5% | 11 | 0.34 |
12/04 | 2,265 | 2,265 | 2,225 | 2,225 | +0.32% | 1,600 | 139億406万 | +0.41% | 10.99 | 0.34 |
12/01 | 2,251 | 2,251 | 2,218 | 2,218 | -3.52% | 700 | 138億6032万 | +0.05% | 10.96 | 0.34 |
11/30 | 2,220 | 2,299 | 2,220 | 2,299 | +3.89% | 1,500 | 143億6649万 | +3.75% | 11.36 | 0.35 |
11/29 | 2,213 | 2,213 | 2,213 | 2,213 | +0.14% | 100 | 138億2908万 | 0% | 10.93 | 0.34 |
11/28 | 2,210 | 2,210 | 2,210 | 2,210 | 0% | 100 | 138億1033万 | -0.14% | 10.92 | 0.34 |
11/27 | 2,210 | 2,210 | 2,210 | 2,210 | +0.23% | 300 | 138億1033万 | -0.18% | 10.92 | 0.34 |
11/24 | 2,205 | 2,205 | 2,205 | 2,205 | 0% | 100 | 137億7908万 | -0.41% | 10.89 | 0.34 |
11/22 | 2,205 | 2,205 | 2,205 | 2,205 | -0.68% | 200 | 137億7908万 | -0.41% | 10.89 | 0.34 |
11/21 | 2,220 | 2,220 | 2,220 | 2,220 | +0.45% | 100 | 138億7282万 | +0.32% | 10.97 | 0.34 |
11/20 | 2,210 | 2,210 | 2,210 | 2,210 | 0% | 200 | 138億1033万 | -0.18% | 10.92 | 0.34 |
11/17 | 2,206 | 2,237 | 2,206 | 2,210 | +0.23% | 700 | 138億1033万 | -0.18% | 10.92 | 0.34 |
11/16 | 2,240 | 2,240 | 2,205 | 2,205 | -1.56% | 1,400 | 137億7908万 | -0.45% | 10.89 | 0.34 |
11/15 | 2,215 | 2,240 | 2,215 | 2,240 | +1.59% | 400 | 139億9780万 | +1.13% | 11.07 | 0.34 |
11/13 | 2,249 | 2,249 | 2,205 | 2,205 | 0% | 1,000 | 137億7908万 | -0.41% | 10.89 | 0.34 |
11/10 | 2,205 | 2,205 | 2,205 | 2,205 | +0.23% | 600 | 137億7908万 | -0.5% | 10.89 | 0.34 |
11/07 | 2,205 | 2,205 | 2,200 | 2,200 | -0.23% | 400 | 137億4784万 | -0.68% | 10.87 | 0.34 |
11/06 | 2,205 | 2,215 | 2,205 | 2,205 | -0.45% | 600 | 137億7908万 | -0.45% | 10.89 | 0.34 |
11/02 | 2,235 | 2,235 | 2,215 | 2,215 | +0.32% | 1,600 | 138億4157万 | 0% | 10.94 | 0.34 |
11/01 | 2,208 | 2,208 | 2,208 | 2,208 | +0.23% | 400 | 137億9783万 | -0.27% | 10.91 | 0.34 |
10/31 | 2,205 | 2,205 | 2,203 | 2,203 | -0.05% | 400 | 137億6659万 | -0.45% | 10.88 | 0.34 |
10/30 | 2,204 | 2,204 | 2,204 | 2,204 | -1.56% | 300 | 137億7284万 | -0.41% | 10.89 | 0.34 |
10/27 | 2,221 | 2,239 | 2,221 | 2,239 | +1.04% | 200 | 139億9155万 | +1.27% | 11.06 | 0.34 |
10/26 | 2,203 | 2,216 | 2,201 | 2,216 | +0.68% | 300 | 138億4782万 | +0.36% | 10.95 | 0.34 |
10/25 | 2,205 | 2,205 | 2,201 | 2,201 | -1.74% | 300 | 137億5409万 | -0.23% | 10.87 | 0.34 |
10/24 | 2,240 | 2,240 | 2,240 | 2,240 | 0% | 200 | 139億9780万 | +1.59% | 11.07 | 0.34 |
10/23 | 2,240 | 2,240 | 2,240 | 2,240 | +1.82% | 200 | 139億9780万 | +1.63% | 11.07 | 0.34 |
10/19 | 2,200 | 2,200 | 2,200 | 2,200 | -0.45% | 800 | 137億4784万 | -0.05% | 10.87 | 0.34 |
10/18 | 2,210 | 2,210 | 2,210 | 2,210 | -0.9% | 100 | 138億1033万 | +0.45% | 10.92 | 0.34 |
10/17 | 2,230 | 2,230 | 2,230 | 2,230 | 0% | 500 | 139億3531万 | +1.41% | 11.02 | 0.34 |
10/16 | 2,210 | 2,230 | 2,210 | 2,230 | +1.36% | 500 | 139億3531万 | +1.5% | 11.02 | 0.34 |
10/13 | 2,210 | 2,230 | 2,200 | 2,200 | 0% | 600 | 137億4784万 | +0.23% | 10.87 | 0.34 |
10/12 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 1,600 | 137億4784万 | +0.27% | 10.87 | 0.34 |
10/04 | 2,239 | 2,239 | 2,200 | 2,200 | -1.74% | 800 | 137億4784万 | +0.32% | 10.87 | 0.34 |
10/03 | 2,239 | 2,239 | 2,239 | 2,239 | +1.68% | 1,500 | 139億9155万 | +2.19% | 11.06 | 0.34 |
10/01 | 株式併合 10→1 |
09/29 | 2,202 | 2,202 | 2,202 | 2,202 | -1.26% | 1,000 | 137億6034万 | +0.59% | 10.95 | 0.34 |
09/28 | 2,223 | 2,230 | 2,223 | 2,230 | +0.77% | 200 | 139億3531万 | +1.92% | 11.08 | 0.34 |
09/27 | 2,213 | 2,213 | 2,213 | 2,213 | -0.32% | 100 | 138億2908万 | +1.24% | 11 | 0.34 |
09/26 | 2,300 | 2,390 | 2,220 | 2,220 | -1.77% | 1,800 | 138億7282万 | +1.65% | 11.01 | 0.34 |