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 | 2,362 | 2,362 | 2,327 | 2,334 | -0.21% | 56,600 | 818億7476万 | -1.93% | 10.29 | 0.55 |
03/29 | 2,345 | 2,370 | 2,314 | 2,339 | +0.69% | 64,600 | 820億5015万 | -1.93% | 10.31 | 0.55 |
03/28 | 2,291 | 2,328 | 2,266 | 2,323 | -1.27% | 116,600 | 814億8889万 | -2.93% | 10.24 | 0.55 |
03/27 | 2,306 | 2,355 | 2,306 | 2,353 | +2.22% | 78,300 | 825億4126万 | -2.04% | 10.37 | 0.55 |
03/26 | 2,304 | 2,314 | 2,254 | 2,302 | +0.48% | 82,700 | 807億5222万 | -4.48% | 10.15 | 0.54 |
03/23 | 2,330 | 2,350 | 2,285 | 2,291 | -3.01% | 120,600 | 803億6635万 | -5.25% | 10.1 | 0.54 |
03/22 | 2,382 | 2,390 | 2,334 | 2,362 | -0.84% | 74,200 | 828億5697万 | -2.6% | 10.41 | 0.56 |
03/20 | 2,367 | 2,388 | 2,355 | 2,382 | +1.02% | 61,100 | 835億5856万 | -1.89% | 10.5 | 0.56 |
03/19 | 2,380 | 2,394 | 2,350 | 2,358 | -1.67% | 59,400 | 827億1666万 | -3.04% | 10.39 | 0.56 |
03/16 | 2,363 | 2,398 | 2,358 | 2,398 | +0.67% | 90,500 | 841億1982万 | -1.52% | 10.57 | 0.57 |
03/15 | 2,387 | 2,413 | 2,366 | 2,382 | -1% | 97,800 | 835億5856万 | -2.38% | 10.5 | 0.56 |
03/14 | 2,369 | 2,418 | 2,367 | 2,406 | +0.75% | 123,500 | 844億46万 | -1.64% | 10.61 | 0.57 |
03/13 | 2,337 | 2,392 | 2,336 | 2,388 | +1.83% | 116,400 | 837億6903万 | -2.57% | 10.53 | 0.56 |
03/12 | 2,303 | 2,359 | 2,303 | 2,345 | +3.4% | 137,700 | 822億6063万 | -4.71% | 10.34 | 0.55 |
03/09 | 2,283 | 2,320 | 2,267 | 2,268 | -0.22% | 84,200 | 795億5953万 | -8.51% | 10 | 0.53 |
03/08 | 2,298 | 2,310 | 2,264 | 2,273 | -1.17% | 139,900 | 797億3493万 | -9.15% | 10.02 | 0.54 |
03/07 | 2,300 | 2,342 | 2,291 | 2,300 | -0.69% | 106,000 | 806億8207万 | -8.87% | 10.14 | 0.54 |
03/06 | 2,360 | 2,380 | 2,310 | 2,316 | -1.11% | 243,400 | 812億4333万 | -9.03% | 10.21 | 0.55 |
03/05 | 2,403 | 2,422 | 2,329 | 2,342 | -4.87% | 261,500 | 821億5539万 | -8.8% | 10.32 | 0.55 |
03/02 | 2,422 | 2,479 | 2,422 | 2,462 | -0.28% | 159,700 | 863億6489万 | -4.94% | 10.85 | 0.58 |
03/01 | 2,501 | 2,503 | 2,469 | 2,469 | -1.83% | 100,100 | 866億1044万 | -5.22% | 10.88 | 0.58 |
02/28 | 2,541 | 2,562 | 2,514 | 2,515 | -1.33% | 183,900 | 882億2408万 | -3.97% | 11.09 | 0.59 |
02/27 | 2,536 | 2,569 | 2,516 | 2,549 | +1.51% | 103,400 | 894億1678万 | -3.15% | 11.24 | 0.6 |
02/26 | 2,576 | 2,576 | 2,511 | 2,511 | -0.87% | 78,500 | 880億8377万 | -4.96% | 11.07 | 0.59 |
02/23 | 2,495 | 2,544 | 2,488 | 2,533 | +2.55% | 87,700 | 888億5551万 | -4.52% | 11.16 | 0.6 |
02/22 | 2,503 | 2,516 | 2,468 | 2,470 | -2.22% | 154,700 | 866億4552万 | -7.21% | 10.89 | 0.58 |
02/21 | 2,550 | 2,556 | 2,522 | 2,526 | -0.71% | 69,500 | 886億996万 | -5.53% | 11.13 | 0.6 |
02/20 | 2,541 | 2,559 | 2,520 | 2,544 | -0.35% | 73,800 | 892億4138万 | -5.22% | 11.21 | 0.6 |
02/19 | 2,537 | 2,560 | 2,534 | 2,553 | +2.08% | 75,900 | 895億5709万 | -5.2% | 11.25 | 0.6 |
02/16 | 2,510 | 2,533 | 2,486 | 2,501 | +1.54% | 60,200 | 877億3298万 | -7.4% | 11.02 | 0.59 |
02/15 | 2,469 | 2,493 | 2,450 | 2,463 | +0.49% | 91,100 | 863億9997万 | -9.25% | 10.86 | 0.58 |
02/14 | 2,482 | 2,495 | 2,450 | 2,451 | -0.73% | 157,700 | 859億7902万 | -10.12% | 10.8 | 0.58 |
02/13 | 2,478 | 2,485 | 2,449 | 2,469 | +0.94% | 206,700 | 866億1044万 | -9.82% | 10.88 | 0.58 |
02/09 | 2,450 | 2,455 | 2,415 | 2,446 | -3.13% | 121,500 | 858億362万 | -10.99% | 10.78 | 0.58 |
02/08 | 2,545 | 2,552 | 2,512 | 2,525 | +0.2% | 111,900 | 885億7488万 | -8.41% | 11.13 | 0.6 |
02/07 | 2,587 | 2,615 | 2,520 | 2,520 | -0.24% | 134,400 | 883億9948万 | -8.73% | 11.11 | 0.59 |
02/06 | 2,610 | 2,610 | 2,481 | 2,526 | -4.43% | 220,000 | 886億996万 | -8.64% | 11.13 | 0.6 |
02/05 | 2,605 | 2,677 | 2,594 | 2,643 | -5.78% | 222,100 | 927億1422万 | -4.52% | 11.65 | 0.62 |
02/02 | 2,822 | 2,842 | 2,794 | 2,805 | -1.2% | 145,600 | 983億9704万 | +1.41% | 12.36 | 0.66 |
02/01 | 2,831 | 2,856 | 2,807 | 2,839 | +1.03% | 110,000 | 995億8973万 | +2.94% | 12.51 | 0.67 |
01/31 | 2,855 | 2,855 | 2,810 | 2,810 | -2.19% | 128,700 | 985億7244万 | +2.26% | 12.39 | 0.66 |
01/30 | 2,872 | 2,883 | 2,855 | 2,873 | +0.28% | 113,100 | 1007億8242万 | +4.85% | 12.66 | 0.68 |
01/29 | 2,884 | 2,890 | 2,863 | 2,865 | -0.28% | 77,800 | 1005億179万 | +4.95% | 12.63 | 0.68 |
01/26 | 2,831 | 2,905 | 2,826 | 2,873 | +1.3% | 133,600 | 1007億8242万 | +5.66% | 12.66 | 0.68 |
01/25 | 2,830 | 2,851 | 2,812 | 2,836 | +0.14% | 111,400 | 994億8450万 | +4.77% | 12.5 | 0.67 |
01/24 | 2,820 | 2,836 | 2,819 | 2,832 | -0.14% | 97,600 | 993億4418万 | +5.04% | 12.48 | 0.67 |
01/23 | 2,808 | 2,856 | 2,800 | 2,836 | +1.14% | 104,800 | 994億8450万 | +5.58% | 12.5 | 0.67 |
01/22 | 2,779 | 2,807 | 2,775 | 2,804 | +0.9% | 77,600 | 983億6196万 | +4.78% | 12.36 | 0.66 |
01/19 | 2,760 | 2,779 | 2,752 | 2,779 | +0.65% | 81,000 | 974億8498万 | +4.24% | 12.25 | 0.66 |
01/18 | 2,788 | 2,788 | 2,756 | 2,761 | -0.32% | 101,300 | 968億5356万 | +3.91% | 12.17 | 0.65 |
01/17 | 2,777 | 2,780 | 2,754 | 2,770 | -0.04% | 76,000 | 971億6927万 | +4.57% | 12.21 | 0.65 |
01/16 | 2,758 | 2,776 | 2,746 | 2,771 | +0.29% | 70,200 | 972億435万 | +4.96% | 12.21 | 0.65 |
01/15 | 2,790 | 2,796 | 2,758 | 2,763 | -0.25% | 99,500 | 969億2372万 | +4.98% | 12.18 | 0.65 |
01/12 | 2,810 | 2,820 | 2,759 | 2,770 | -1.77% | 123,700 | 971億6927万 | +5.52% | 12.21 | 0.65 |
01/11 | 2,795 | 2,830 | 2,786 | 2,820 | +1.37% | 207,500 | 989億2323万 | +7.76% | 12.43 | 0.67 |
01/10 | 2,760 | 2,792 | 2,738 | 2,782 | +1.87% | 140,800 | 975億9022万 | +6.71% | 12.26 | 0.66 |
01/09 | 2,721 | 2,734 | 2,705 | 2,731 | +0.81% | 127,400 | 958億118万 | +5.08% | 12.04 | 0.64 |
01/05 | 2,688 | 2,713 | 2,679 | 2,709 | +1.23% | 90,500 | 950億2944万 | +4.51% | 11.94 | 0.64 |
01/04 | 2,662 | 2,681 | 2,650 | 2,676 | +1.52% | 128,200 | 938億7183万 | +3.64% | 11.8 | 0.63 |
2017 |
12/29 | 2,614 | 2,639 | 2,600 | 2,636 | +0.84% | 140,200 | 924億6866万 | +2.33% | 11.61 | 0.62 |
12/28 | 2,606 | 2,623 | 2,595 | 2,614 | +0.23% | 114,400 | 916億9692万 | +1.71% | 11.51 | 0.62 |
12/27 | 2,599 | 2,613 | 2,583 | 2,608 | +1.16% | 75,600 | 914億8645万 | +1.68% | 11.48 | 0.61 |
12/26 | 2,600 | 2,601 | 2,574 | 2,578 | -0.92% | 104,800 | 904億3407万 | +0.7% | 11.35 | 0.61 |
12/25 | 2,631 | 2,632 | 2,581 | 2,602 | -0.34% | 91,500 | 912億7597万 | +1.84% | 11.46 | 0.61 |
12/22 | 2,595 | 2,621 | 2,588 | 2,611 | +0.31% | 107,000 | 915億9168万 | +2.39% | 11.5 | 0.62 |
12/21 | 2,601 | 2,616 | 2,601 | 2,603 | -0.34% | 90,000 | 913億1105万 | +2.28% | 11.46 | 0.61 |
12/20 | 2,595 | 2,613 | 2,585 | 2,612 | +0.66% | 100,000 | 916億2676万 | +2.83% | 11.5 | 0.62 |
12/19 | 2,581 | 2,603 | 2,575 | 2,595 | +0.86% | 75,200 | 910億3042万 | +2.29% | 11.43 | 0.61 |
12/18 | 2,570 | 2,584 | 2,549 | 2,573 | +0.35% | 140,500 | 902億5868万 | +1.54% | 11.33 | 0.61 |
12/15 | 2,575 | 2,592 | 2,563 | 2,564 | -1.16% | 152,100 | 899億4296万 | +1.18% | 11.29 | 0.6 |
12/14 | 2,568 | 2,607 | 2,568 | 2,594 | +0.62% | 71,400 | 909億9534万 | +2.33% | 11.42 | 0.61 |
12/13 | 2,556 | 2,596 | 2,548 | 2,578 | +1.22% | 157,600 | 904億3407万 | +1.42% | 11.35 | 0.61 |
12/12 | 2,553 | 2,565 | 2,544 | 2,547 | -0.12% | 187,200 | 893億4662万 | -0.12% | 11.22 | 0.6 |
12/11 | 2,566 | 2,576 | 2,542 | 2,550 | -0.35% | 114,600 | 894億5186万 | -0.39% | 11.23 | 0.6 |
12/08 | 2,506 | 2,562 | 2,506 | 2,559 | +0.51% | 136,400 | 897億6757万 | -0.47% | 11.27 | 0.6 |
12/07 | 2,585 | 2,597 | 2,544 | 2,546 | -1.13% | 142,700 | 893億1154万 | -1.36% | 11.21 | 0.6 |
12/06 | 2,584 | 2,596 | 2,566 | 2,575 | -0.73% | 114,000 | 903億2883万 | -0.66% | 11.34 | 0.61 |
12/05 | 2,557 | 2,598 | 2,557 | 2,594 | +0.82% | 84,000 | 909億9534万 | -0.27% | 11.42 | 0.61 |
12/04 | 2,572 | 2,582 | 2,562 | 2,573 | +0.19% | 146,300 | 902億5868万 | -1.38% | 11.33 | 0.61 |
12/01 | 2,630 | 2,630 | 2,560 | 2,568 | -0.81% | 168,300 | 900億8328万 | -1.91% | 11.31 | 0.6 |
11/30 | 2,532 | 2,595 | 2,532 | 2,589 | +2.09% | 270,700 | 908億1994万 | -1.45% | 11.4 | 0.61 |
11/29 | 2,496 | 2,549 | 2,479 | 2,536 | +2.22% | 193,200 | 889億6075万 | -3.79% | 11.17 | 0.6 |
11/28 | 2,507 | 2,507 | 2,477 | 2,481 | -1.19% | 107,800 | 870億3139万 | -6.27% | 10.92 | 0.58 |
11/27 | 2,495 | 2,520 | 2,464 | 2,511 | +0.97% | 241,000 | 880億8377万 | -5.64% | 11.06 | 0.59 |
11/24 | 2,515 | 2,516 | 2,466 | 2,487 | -0.32% | 144,000 | 872億4187万 | -7.03% | 10.95 | 0.59 |
11/22 | 2,470 | 2,495 | 2,448 | 2,495 | +0.97% | 154,900 | 875億2250万 | -7.25% | 10.99 | 0.59 |
11/21 | 2,460 | 2,475 | 2,446 | 2,471 | +0.73% | 111,500 | 866億8060万 | -8.68% | 10.88 | 0.58 |
11/20 | 2,464 | 2,474 | 2,451 | 2,453 | -1.72% | 117,900 | 860億4918万 | -9.92% | 10.8 | 0.58 |
11/17 | 2,505 | 2,508 | 2,461 | 2,496 | +0.48% | 198,600 | 875億5758万 | -8.97% | 10.99 | 0.59 |
11/16 | 2,469 | 2,500 | 2,459 | 2,484 | +0.81% | 99,600 | 871億3663万 | -9.93% | 10.94 | 0.59 |
11/15 | 2,527 | 2,527 | 2,453 | 2,464 | -2.72% | 140,300 | 864億3505万 | -11.21% | 10.85 | 0.58 |
11/14 | 2,551 | 2,551 | 2,515 | 2,533 | -0.28% | 130,300 | 888億5551万 | -9.37% | 11.15 | 0.6 |
11/13 | 2,556 | 2,561 | 2,536 | 2,540 | -1.13% | 127,700 | 891億106万 | -9.51% | 11.18 | 0.6 |
11/10 | 2,592 | 2,624 | 2,557 | 2,569 | -0.62% | 230,000 | 901億1836万 | -8.74% | 11.31 | 0.61 |
11/09 | 2,702 | 2,756 | 2,563 | 2,585 | -6.48% | 457,200 | 906億7963万 | -8.37% | 11.38 | 0.61 |
11/08 | 2,753 | 2,769 | 2,727 | 2,764 | -0.58% | 121,000 | 969億5880万 | -2.23% | 12.17 | 0.65 |
11/07 | 2,777 | 2,780 | 2,751 | 2,780 | -0.18% | 86,100 | 975億2006万 | -1.59% | 12.24 | 0.65 |
11/06 | 2,818 | 2,819 | 2,781 | 2,785 | -1.66% | 104,200 | 976億9546万 | -1.42% | 12.26 | 0.66 |
11/02 | 2,809 | 2,834 | 2,789 | 2,832 | +0.5% | 74,400 | 993億4418万 | +0.35% | 12.47 | 0.67 |
11/01 | 2,825 | 2,838 | 2,804 | 2,818 | -0.25% | 119,700 | 988億5307万 | +0.07% | 12.41 | 0.66 |