株価チャート
2017/10/24~2018/03/22
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 |
03/22 | 1,053 | 1,062 | 1,034 | 1,037 | -1.52% | 45,100 | 92億3199万 | -4.07% | - | 3.21 |
03/20 | 1,034 | 1,053 | 1,031 | 1,053 | -0.57% | 70,600 | 93億7443万 | -2.59% | - | 3.26 |
03/19 | 1,063 | 1,125 | 1,033 | 1,059 | -1.3% | 132,100 | 94億2785万 | -2.04% | - | 3.28 |
03/16 | 1,074 | 1,076 | 1,061 | 1,073 | -1.11% | 32,800 | 95億5248万 | -0.83% | - | 3.32 |
03/15 | 1,066 | 1,085 | 1,055 | 1,085 | +0.93% | 51,700 | 96億5932万 | +0.18% | - | 3.36 |
03/14 | 1,076 | 1,088 | 1,069 | 1,075 | -0.92% | 42,600 | 95億7029万 | -0.65% | - | 3.33 |
03/13 | 1,046 | 1,092 | 1,045 | 1,085 | +2.26% | 78,600 | 96億5932万 | +0.18% | - | 3.36 |
03/12 | 1,085 | 1,088 | 1,051 | 1,061 | -1.49% | 74,400 | 94億4565万 | -2.57% | - | 3.29 |
03/09 | 1,076 | 1,093 | 1,059 | 1,077 | +0.65% | 79,500 | 95億8810万 | -1.82% | - | 3.34 |
03/08 | 1,075 | 1,083 | 1,065 | 1,070 | +0.47% | 49,800 | 95億2578万 | -3.25% | - | 3.32 |
03/07 | 1,053 | 1,076 | 1,036 | 1,065 | -0.09% | 65,900 | 94億8126万 | -4.4% | - | 3.3 |
03/06 | 1,051 | 1,096 | 1,051 | 1,066 | +2.6% | 128,500 | 94億9017万 | -4.99% | - | 3.3 |
03/05 | 1,100 | 1,108 | 1,035 | 1,039 | -5.37% | 161,000 | 92億4980万 | -8.22% | - | 3.22 |
03/02 | 1,080 | 1,104 | 1,075 | 1,098 | -1.52% | 68,200 | 97億7505万 | -4.02% | - | 3.4 |
03/01 | 1,122 | 1,134 | 1,099 | 1,115 | -3.21% | 96,600 | 99億2639万 | -3.38% | - | 3.45 |
02/28 | 1,087 | 1,156 | 1,085 | 1,152 | +5.79% | 178,700 | 102億5579万 | -0.95% | - | 3.57 |
02/27 | 1,110 | 1,121 | 1,088 | 1,089 | -1.71% | 63,800 | 96億9493万 | -7% | - | 3.37 |
02/26 | 1,105 | 1,138 | 1,100 | 1,108 | +0.64% | 97,700 | 98億6408万 | -6.1% | - | 3.43 |
02/23 | 1,085 | 1,113 | 1,078 | 1,101 | +1.57% | 73,200 | 98億176万 | -7.4% | - | 3.41 |
02/22 | 1,104 | 1,110 | 1,073 | 1,084 | -3.04% | 65,400 | 96億5041万 | -9.44% | - | 3.36 |
02/21 | 1,099 | 1,118 | 1,085 | 1,118 | +0.81% | 62,900 | 99億5310万 | -7.37% | - | 3.46 |
02/20 | 1,105 | 1,114 | 1,084 | 1,109 | 0% | 58,900 | 98億7298万 | -8.72% | - | 3.44 |
02/19 | 1,077 | 1,110 | 1,060 | 1,109 | +5.72% | 94,800 | 98億7298万 | -9.54% | - | 3.44 |
02/16 | 1,045 | 1,080 | 1,038 | 1,049 | -0.1% | 120,700 | 93億3882万 | -15.06% | - | 3.25 |
02/15 | 1,022 | 1,065 | 1,019 | 1,050 | +2.54% | 98,800 | 93億4773万 | -15.73% | - | 3.25 |
02/14 | 1,069 | 1,083 | 1,001 | 1,024 | -2.75% | 157,000 | 91億1626万 | -18.54% | - | 3.17 |
02/13 | 1,120 | 1,121 | 1,053 | 1,053 | -2.86% | 145,400 | 93億7443万 | -17.15% | - | 3.26 |
02/09 | 1,000 | 1,098 | 998 | 1,084 | -1.28% | 226,500 | 96億5041万 | -15.44% | - | 3.36 |
02/08 | 1,102 | 1,118 | 1,070 | 1,098 | +1.57% | 151,800 | 97億7505万 | -14.95% | - | 3.4 |
02/07 | 1,114 | 1,155 | 1,078 | 1,081 | -0.28% | 158,900 | 96億2371万 | -16.72% | - | 3.35 |
02/06 | 1,144 | 1,175 | 1,031 | 1,084 | -12.93% | 443,900 | 96億5041万 | -16.93% | - | 3.36 |
02/05 | 1,230 | 1,247 | 1,222 | 1,245 | -1.66% | 121,900 | 110億8373万 | -5.18% | - | 3.86 |
02/02 | 1,272 | 1,279 | 1,251 | 1,266 | -1.25% | 122,800 | 112億7069万 | -3.58% | - | 3.92 |
02/01 | 1,285 | 1,293 | 1,271 | 1,282 | +0.94% | 72,400 | 114億1313万 | -2.36% | - | 3.97 |
01/31 | 1,265 | 1,285 | 1,257 | 1,270 | -0.78% | 115,800 | 113億630万 | -3.42% | - | 3.93 |
01/30 | 1,316 | 1,316 | 1,270 | 1,280 | -2.96% | 284,000 | 113億9532万 | -2.74% | - | 3.97 |
01/29 | 1,331 | 1,337 | 1,313 | 1,319 | -0.9% | 116,800 | 117億4252万 | +0.08% | - | 4.09 |
01/26 | 1,356 | 1,362 | 1,331 | 1,331 | -0.89% | 164,000 | 118億4936万 | +0.91% | - | 4.12 |
01/25 | 1,344 | 1,363 | 1,337 | 1,343 | +0.15% | 104,000 | 119億5619万 | +1.82% | - | 4.16 |
01/24 | 1,348 | 1,365 | 1,330 | 1,341 | -0.96% | 92,600 | 119億3838万 | +1.51% | - | 4.15 |
01/23 | 1,329 | 1,369 | 1,325 | 1,354 | +1.88% | 198,900 | 120億5412万 | +2.42% | - | 4.2 |
01/22 | 1,305 | 1,342 | 1,304 | 1,329 | +1.53% | 150,600 | 118億3155万 | +0.53% | - | 4.12 |
01/19 | 1,318 | 1,327 | 1,304 | 1,309 | -0.98% | 75,900 | 116億5350万 | -1.06% | - | 4.06 |
01/18 | 1,319 | 1,344 | 1,312 | 1,322 | +0.69% | 134,300 | 117億6923万 | -0.15% | - | 4.1 |
01/17 | 1,332 | 1,336 | 1,301 | 1,313 | -1.87% | 187,300 | 116億8911万 | -0.91% | - | 4.07 |
01/16 | 1,357 | 1,370 | 1,334 | 1,338 | -2.41% | 143,700 | 119億1167万 | +0.98% | - | 4.15 |
01/15 | 1,358 | 1,375 | 1,314 | 1,371 | +2.93% | 220,200 | 122億546万 | +3.55% | - | 4.25 |
01/12 | 1,329 | 1,342 | 1,315 | 1,332 | +0.08% | 84,600 | 118億5826万 | +0.76% | - | 4.13 |
01/11 | 1,321 | 1,347 | 1,315 | 1,331 | -0.37% | 108,500 | 118億4936万 | +0.6% | - | 4.12 |
01/10 | 1,359 | 1,359 | 1,325 | 1,336 | -1.76% | 127,200 | 118億9387万 | +0.83% | - | 4.14 |
01/09 | 1,349 | 1,360 | 1,334 | 1,360 | +1.34% | 152,400 | 121億753万 | +2.49% | - | 4.21 |
01/05 | 1,307 | 1,353 | 1,289 | 1,342 | +3.39% | 199,800 | 119億4728万 | +1.05% | - | 4.16 |
01/04 | 1,283 | 1,332 | 1,262 | 1,298 | +1.8% | 276,900 | 115億5557万 | -2.33% | - | 4.02 |
2017 |
12/29 | 1,262 | 1,282 | 1,251 | 1,275 | +1.19% | 108,500 | 113億5081万 | -4.35% | - | 3.95 |
12/28 | 1,278 | 1,285 | 1,254 | 1,260 | -1.95% | 119,300 | 112億1727万 | -5.9% | - | 3.9 |
12/27 | 1,259 | 1,285 | 1,241 | 1,285 | +3.71% | 130,200 | 114億3984万 | -4.46% | - | 3.98 |
12/26 | 1,260 | 1,281 | 1,203 | 1,239 | -2.44% | 472,800 | 110億3032万 | -8.22% | - | 3.84 |
12/25 | 1,310 | 1,310 | 1,269 | 1,270 | -3.42% | 256,000 | 113億630万 | -6.41% | - | 3.93 |
12/22 | 1,319 | 1,332 | 1,315 | 1,315 | -0.3% | 107,600 | 117億691万 | -3.52% | - | 4.07 |
12/21 | 1,302 | 1,335 | 1,301 | 1,319 | -0.75% | 161,200 | 117億4252万 | -3.44% | - | 4.09 |
12/20 | 1,342 | 1,351 | 1,321 | 1,329 | -0.89% | 102,400 | 118億3155万 | -2.78% | - | 4.12 |
12/19 | 1,340 | 1,350 | 1,331 | 1,341 | +0.68% | 98,700 | 119億3838万 | -2.12% | - | 4.15 |
12/18 | 1,366 | 1,380 | 1,320 | 1,332 | -3.83% | 282,200 | 118億5826万 | -3.06% | - | 4.13 |
12/15 | 1,381 | 1,454 | 1,362 | 1,385 | +2.21% | 526,900 | 123億3010万 | +0.36% | - | 4.29 |
12/14 | 1,351 | 1,379 | 1,348 | 1,355 | -0.66% | 109,700 | 120億6302万 | -2.38% | - | 4.2 |
12/13 | 1,355 | 1,382 | 1,340 | 1,364 | +1.11% | 216,200 | 121億4314万 | -2.43% | - | 4.23 |
12/12 | 1,327 | 1,353 | 1,327 | 1,349 | +1.66% | 161,600 | 120億960万 | -4.12% | - | 4.18 |
12/11 | 1,334 | 1,355 | 1,327 | 1,327 | -2.28% | 180,600 | 118億1375万 | -6.29% | - | 4.11 |
12/08 | 1,314 | 1,360 | 1,314 | 1,358 | +3.43% | 179,300 | 120億8973万 | -4.84% | - | 4.21 |
12/07 | 1,301 | 1,323 | 1,301 | 1,313 | +0.54% | 124,300 | 116億8911万 | -8.69% | - | 4.07 |
12/06 | 1,320 | 1,345 | 1,301 | 1,306 | -1.43% | 132,900 | 116億2679万 | -9.99% | - | 4.05 |
12/05 | 1,350 | 1,354 | 1,317 | 1,325 | -2.57% | 237,200 | 117億9594万 | -9.49% | - | 4.11 |
12/04 | 1,380 | 1,381 | 1,357 | 1,360 | -1.38% | 152,100 | 121億753万 | -7.86% | - | 4.21 |
12/01 | 1,390 | 1,395 | 1,378 | 1,379 | -0.79% | 107,500 | 122億7668万 | -7.2% | - | 4.27 |
11/30 | 1,382 | 1,394 | 1,361 | 1,390 | -0.07% | 117,400 | 123億7461万 | -7.09% | - | 4.31 |
11/29 | 1,372 | 1,395 | 1,367 | 1,391 | +1.38% | 87,800 | 123億8351万 | -7.7% | - | 4.31 |
11/28 | 1,386 | 1,386 | 1,354 | 1,372 | -1.37% | 142,600 | 122億1436万 | -9.5% | - | 4.25 |
11/27 | 1,401 | 1,420 | 1,391 | 1,391 | -1.35% | 118,700 | 123億8351万 | -8.97% | - | 4.31 |
11/24 | 1,410 | 1,420 | 1,401 | 1,410 | -1.4% | 111,000 | 125億5266万 | -8.38% | - | 4.37 |
11/22 | 1,409 | 1,444 | 1,403 | 1,430 | +1.63% | 157,900 | 127億3071万 | -7.74% | - | 4.43 |
11/21 | 1,418 | 1,419 | 1,397 | 1,407 | -0.78% | 98,800 | 125億2595万 | -9.69% | - | 4.36 |
11/20 | 1,381 | 1,420 | 1,381 | 1,418 | +1% | 113,900 | 126億2388万 | -9.62% | - | 4.39 |
11/17 | 1,381 | 1,415 | 1,381 | 1,404 | +0.86% | 152,300 | 124億9925万 | -10.97% | - | 4.35 |
11/16 | 1,344 | 1,392 | 1,334 | 1,392 | +3.57% | 158,800 | 123億9241万 | -12.18% | - | 4.31 |
11/15 | 1,396 | 1,418 | 1,333 | 1,344 | -4.07% | 363,600 | 119億6509万 | -15.68% | - | 4.16 |
11/14 | 1,437 | 1,437 | 1,397 | 1,401 | -3.31% | 324,100 | 124億7254万 | -12.71% | - | 4.34 |
11/13 | 1,466 | 1,466 | 1,434 | 1,449 | -2.09% | 215,400 | 128億9986万 | -10.28% | - | 4.49 |
11/10 | 1,400 | 1,494 | 1,395 | 1,480 | -6.33% | 757,200 | 131億7584万 | -8.64% | - | 4.59 |
11/09 | 1,605 | 1,612 | 1,558 | 1,580 | -2.29% | 194,200 | 140億6610万 | -2.77% | - | 4.9 |
11/08 | 1,595 | 1,617 | 1,559 | 1,617 | +2.21% | 183,300 | 143億9550万 | -0.61% | - | 5.01 |
11/07 | 1,555 | 1,582 | 1,538 | 1,582 | +1.28% | 143,400 | 140億8391万 | -2.94% | - | 4.9 |
11/06 | 1,613 | 1,615 | 1,556 | 1,562 | -3.76% | 322,800 | 139億586万 | -4.35% | - | 4.84 |
11/02 | 1,628 | 1,644 | 1,612 | 1,623 | +0.25% | 126,900 | 144億4891万 | -0.73% | - | 5.03 |
11/01 | 1,639 | 1,642 | 1,618 | 1,619 | -1.82% | 158,400 | 144億1330万 | -0.8% | - | 5.02 |
10/31 | 1,618 | 1,649 | 1,609 | 1,649 | +1.23% | 160,800 | 146億8038万 | +1.1% | - | 5.11 |
10/30 | 1,614 | 1,649 | 1,603 | 1,629 | +0.18% | 206,600 | 145億233万 | +0.43% | - | 5.05 |
10/27 | 1,604 | 1,632 | 1,603 | 1,626 | +1.37% | 150,200 | 144億7562万 | +0.62% | - | 5.04 |
10/26 | 1,610 | 1,617 | 1,570 | 1,604 | -0.87% | 295,200 | 142億7977万 | -0.31% | - | 4.97 |
10/25 | 1,669 | 1,685 | 1,603 | 1,618 | -3.69% | 637,200 | 144億440万 | +0.94% | - | 5.01 |
10/24 | 1,625 | 1,695 | 1,603 | 1,680 | +3.38% | 446,700 | 149億5636万 | +5.2% | - | 5.21 |