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 | 7,050 | 7,120 | 6,880 | 7,120 | +2.45% | 621,800 | 7105億7600万 | +1.15% | 104.99 | 1.29 |
03/29 | 7,120 | 7,130 | 6,880 | 6,950 | -2.11% | 335,400 | 6936億1000万 | -1.28% | 102.48 | 1.26 |
03/28 | 7,170 | 7,180 | 7,010 | 7,100 | -1.8% | 338,500 | 7085億8000万 | +0.75% | 104.69 | 1.29 |
03/27 | 7,060 | 7,230 | 7,060 | 7,230 | +3.29% | 288,500 | 7215億5400万 | +2.54% | 106.61 | 1.31 |
03/26 | 6,930 | 7,010 | 6,870 | 7,000 | +0.14% | 224,800 | 6986億 | -0.7% | 103.22 | 1.27 |
03/23 | 7,030 | 7,050 | 6,950 | 6,990 | -2.78% | 416,300 | 6976億200万 | -0.82% | 103.07 | 1.27 |
03/22 | 7,020 | 7,210 | 6,990 | 7,190 | +1.7% | 242,900 | 7175億6200万 | +2.01% | 106.02 | 1.31 |
03/20 | 6,990 | 7,080 | 6,940 | 7,070 | +0.28% | 146,200 | 7055億8600万 | +0.44% | 104.25 | 1.29 |
03/19 | 7,040 | 7,100 | 7,020 | 7,050 | 0% | 169,800 | 7035億9000万 | +0.2% | 103.96 | 1.28 |
03/16 | 7,060 | 7,110 | 7,030 | 7,050 | +0.43% | 223,500 | 7035億9000万 | +0.14% | 103.96 | 1.28 |
03/15 | 6,940 | 7,030 | 6,880 | 7,020 | +0.86% | 318,000 | 7005億9600万 | -0.4% | 103.51 | 1.28 |
03/14 | 6,890 | 6,990 | 6,860 | 6,960 | 0% | 158,100 | 6946億800万 | -1.4% | 102.63 | 1.27 |
03/13 | 6,890 | 6,970 | 6,890 | 6,960 | +0.43% | 204,800 | 6946億800万 | -1.54% | 102.63 | 1.27 |
03/12 | 7,020 | 7,020 | 6,890 | 6,930 | +1.02% | 176,200 | 6916億1400万 | -2.27% | 102.19 | 1.26 |
03/09 | 6,900 | 7,020 | 6,830 | 6,860 | +0.59% | 342,300 | 6846億2800万 | -3.68% | 101.16 | 1.25 |
03/08 | 6,990 | 6,990 | 6,780 | 6,820 | -1.02% | 181,700 | 6806億3600万 | -4.63% | 100.57 | 1.24 |
03/07 | 6,930 | 6,970 | 6,880 | 6,890 | -0.58% | 211,300 | 6876億2200万 | -4.2% | 101.6 | 1.25 |
03/06 | 6,940 | 7,030 | 6,910 | 6,930 | +0.43% | 187,200 | 6916億1400万 | -4.11% | 102.19 | 1.26 |
03/05 | 6,880 | 6,920 | 6,840 | 6,900 | +0.44% | 220,200 | 6886億2000万 | -4.96% | 101.75 | 1.25 |
03/02 | 6,890 | 6,940 | 6,820 | 6,870 | -2.69% | 239,300 | 6856億2600万 | -5.76% | 101.3 | 1.25 |
03/01 | 7,160 | 7,160 | 7,040 | 7,060 | -1.94% | 182,000 | 7045億8800万 | -3.6% | 104.1 | 1.28 |
02/28 | 7,340 | 7,390 | 7,200 | 7,200 | -1.64% | 251,600 | 7185億6000万 | -2.08% | 106.17 | 1.31 |
02/27 | 7,440 | 7,440 | 7,300 | 7,320 | -0.54% | 150,900 | 7305億3600万 | -0.75% | 107.94 | 1.33 |
02/26 | 7,300 | 7,370 | 7,240 | 7,360 | +2.94% | 147,700 | 7345億2800万 | -0.41% | 108.53 | 1.34 |
02/23 | 7,150 | 7,190 | 7,100 | 7,150 | +0.14% | 162,300 | 7135億7000万 | -3.42% | 105.43 | 1.3 |
02/22 | 7,090 | 7,160 | 7,040 | 7,140 | +0.28% | 179,500 | 7125億7200万 | -3.84% | 105.28 | 1.3 |
02/21 | 7,180 | 7,190 | 7,060 | 7,120 | -1.25% | 166,400 | 7105億7600万 | -4.44% | 104.99 | 1.29 |
02/20 | 7,170 | 7,250 | 7,170 | 7,210 | +0.42% | 165,800 | 7195億5800万 | -3.64% | 106.32 | 1.31 |
02/19 | 7,040 | 7,190 | 7,010 | 7,180 | +3.16% | 179,600 | 7165億6400万 | -4.38% | 105.87 | 1.31 |
02/16 | 6,950 | 7,050 | 6,940 | 6,960 | -0.43% | 162,600 | 6946億800万 | -7.51% | 102.63 | 1.27 |
02/15 | 6,920 | 7,020 | 6,860 | 6,990 | +0.29% | 357,400 | 6976億200万 | -7.42% | 103.07 | 1.27 |
02/14 | 7,050 | 7,050 | 6,900 | 6,970 | -0.29% | 238,700 | 6956億600万 | -7.97% | 102.78 | 1.27 |
02/13 | 7,180 | 7,200 | 6,970 | 6,990 | -2.24% | 267,100 | 6976億200万 | -7.99% | 103.07 | 1.27 |
02/09 | 7,000 | 7,150 | 6,930 | 7,150 | -1.52% | 365,400 | 7135億7000万 | -6.25% | 105.43 | 1.3 |
02/08 | 7,350 | 7,420 | 7,230 | 7,260 | -0.41% | 306,500 | 7245億4800万 | -5.1% | 107.05 | 1.32 |
02/07 | 7,370 | 7,510 | 7,280 | 7,290 | +1.11% | 412,000 | 7275億4200万 | -4.82% | 107.5 | 1.33 |
02/06 | 7,300 | 7,360 | 7,040 | 7,210 | -4.12% | 418,100 | 7195億5800万 | -6% | 106.32 | 1.31 |
02/05 | 7,560 | 7,620 | 7,470 | 7,520 | -2.34% | 295,900 | 7504億9600万 | -2.19% | 110.89 | 1.37 |
02/02 | 7,530 | 7,710 | 7,530 | 7,700 | +1.58% | 287,000 | 7684億6000万 | +0.1% | 113.54 | 1.4 |
02/01 | 7,830 | 7,840 | 7,540 | 7,580 | -3.32% | 470,300 | 7564億8400万 | -1.42% | 111.77 | 1.38 |
01/31 | 7,800 | 8,090 | 7,770 | 7,840 | +0.9% | 584,200 | 7824億3200万 | +1.95% | 115.61 | 1.43 |
01/30 | 7,760 | 7,800 | 7,710 | 7,770 | +0.13% | 327,900 | 7754億4600万 | +1.22% | 114.57 | 1.41 |
01/29 | 7,740 | 7,780 | 7,670 | 7,760 | +1.31% | 279,800 | 7744億4800万 | +1.25% | 114.43 | 1.41 |
01/26 | 7,720 | 7,740 | 7,640 | 7,660 | -0.65% | 195,300 | 7644億6800万 | +0.12% | 112.95 | 1.39 |
01/25 | 7,690 | 7,740 | 7,660 | 7,710 | -0.9% | 217,400 | 7694億5800万 | +0.89% | 113.69 | 1.4 |
01/24 | 7,700 | 7,790 | 7,700 | 7,780 | +0.39% | 167,100 | 7764億4400万 | +2.02% | 114.72 | 1.41 |
01/23 | 7,720 | 7,770 | 7,690 | 7,750 | +0.78% | 161,100 | 7734億5000万 | +1.83% | 114.28 | 1.41 |
01/22 | 7,670 | 7,710 | 7,650 | 7,690 | -0.13% | 182,700 | 7674億6200万 | +1.18% | 113.39 | 1.4 |
01/19 | 7,750 | 7,750 | 7,660 | 7,700 | +0.13% | 194,500 | 7684億6000万 | +1.5% | 113.54 | 1.4 |
01/18 | 7,850 | 7,860 | 7,680 | 7,690 | -1.28% | 299,900 | 7674億6200万 | +1.56% | 113.39 | 1.4 |
01/17 | 7,800 | 7,830 | 7,750 | 7,790 | -1.27% | 194,700 | 7774億4200万 | +3.03% | 114.87 | 1.42 |
01/16 | 7,900 | 7,950 | 7,850 | 7,890 | -0.13% | 194,400 | 7874億2200万 | +4.71% | 116.34 | 1.43 |
01/15 | 7,640 | 7,980 | 7,620 | 7,900 | +4.22% | 433,800 | 7884億2000万 | +5.35% | 116.49 | 1.44 |
01/12 | 7,570 | 7,610 | 7,520 | 7,580 | +0.13% | 287,900 | 7564億8400万 | +1.53% | 111.77 | 1.38 |
01/11 | 7,570 | 7,600 | 7,520 | 7,570 | -0.39% | 276,000 | 7554億8600万 | +1.72% | 111.63 | 1.38 |
01/10 | 7,540 | 7,630 | 7,510 | 7,600 | +0.66% | 230,300 | 7584億8000万 | +2.4% | 112.07 | 1.38 |
01/09 | 7,780 | 7,780 | 7,510 | 7,550 | -2.45% | 423,600 | 7534億9000万 | +1.99% | 111.33 | 1.37 |
01/05 | 7,750 | 7,750 | 7,700 | 7,740 | +0.39% | 180,000 | 7724億5200万 | +4.91% | 114.13 | 1.41 |
01/04 | 7,600 | 7,710 | 7,570 | 7,710 | +2.94% | 274,600 | 7694億5800万 | +5.08% | 113.69 | 1.4 |
2017 |
12/29 | 7,510 | 7,550 | 7,490 | 7,490 | -0.93% | 110,900 | 7475億200万 | +2.63% | 110.06 | 1.36 |
12/28 | 7,680 | 7,740 | 7,530 | 7,560 | -1.56% | 263,300 | 7544億8800万 | +3.97% | 111.09 | 1.37 |
12/27 | 7,610 | 7,690 | 7,600 | 7,680 | +0.92% | 191,000 | 7664億6400万 | +6.08% | 112.85 | 1.39 |
12/26 | 7,600 | 7,640 | 7,580 | 7,610 | -0.26% | 166,600 | 7594億7800万 | +5.61% | 111.82 | 1.38 |
12/25 | 7,590 | 7,630 | 7,530 | 7,630 | +0.53% | 134,000 | 7614億7400万 | +6.33% | 112.11 | 1.38 |
12/22 | 7,550 | 7,600 | 7,540 | 7,590 | +1.07% | 226,200 | 7574億8200万 | +6.18% | 111.53 | 1.38 |
12/21 | 7,430 | 7,520 | 7,430 | 7,510 | +0.67% | 252,800 | 7494億9800万 | +5.46% | 110.35 | 1.36 |
12/20 | 7,410 | 7,500 | 7,360 | 7,460 | +0.4% | 238,700 | 7445億800万 | +5.16% | 109.62 | 1.35 |
12/19 | 7,450 | 7,540 | 7,400 | 7,430 | -0.27% | 209,400 | 7415億1400万 | +5.08% | 109.17 | 1.35 |
12/18 | 7,380 | 7,460 | 7,330 | 7,450 | +2.05% | 261,900 | 7435億1000万 | +5.72% | 109.47 | 1.35 |
12/15 | 7,380 | 7,390 | 7,290 | 7,300 | -1.48% | 329,100 | 7285億4000万 | +3.8% | 107.26 | 1.32 |
12/14 | 7,420 | 7,490 | 7,380 | 7,410 | -0.67% | 345,800 | 7395億1800万 | +5.5% | 108.88 | 1.34 |
12/13 | 7,460 | 7,570 | 7,400 | 7,460 | +1.5% | 504,900 | 7445億800万 | +6.39% | 109.62 | 1.35 |
12/12 | 7,310 | 7,390 | 7,310 | 7,350 | 0% | 173,100 | 7335億3000万 | +5.11% | 108 | 1.33 |
12/11 | 7,380 | 7,420 | 7,310 | 7,350 | -0.94% | 230,100 | 7335億3000万 | +5.32% | 108 | 1.33 |
12/08 | 7,150 | 7,460 | 7,150 | 7,420 | +4.07% | 732,900 | 7405億1600万 | +6.46% | 109.03 | 1.34 |
12/07 | 7,000 | 7,140 | 6,950 | 7,130 | +2% | 342,300 | 7115億7400万 | +2.43% | 104.77 | 1.29 |
12/06 | 7,030 | 7,080 | 6,950 | 6,990 | -1.27% | 306,500 | 6976億200万 | +0.39% | 102.71 | 1.27 |
12/05 | 6,910 | 7,100 | 6,880 | 7,080 | +1.58% | 246,200 | 7065億8400万 | +1.45% | 104.03 | 1.28 |
12/04 | 7,050 | 7,080 | 6,970 | 6,970 | -1.41% | 223,500 | 6956億600万 | -0.3% | 102.42 | 1.26 |
12/01 | 7,170 | 7,180 | 7,030 | 7,070 | -0.84% | 289,700 | 7055億8600万 | +0.86% | 103.89 | 1.28 |
11/30 | 6,950 | 7,180 | 6,910 | 7,130 | +2.89% | 697,700 | 7115億7400万 | +1.49% | 104.77 | 1.29 |
11/29 | 6,740 | 6,950 | 6,730 | 6,930 | +3.13% | 300,700 | 6916億1400万 | -1.45% | 101.83 | 1.26 |
11/28 | 6,740 | 6,810 | 6,700 | 6,720 | -0.15% | 249,800 | 6706億5600万 | -4.65% | 98.74 | 1.22 |
11/27 | 6,780 | 6,810 | 6,710 | 6,730 | -1.17% | 263,700 | 6716億5400万 | -4.84% | 98.89 | 1.22 |
11/24 | 6,830 | 6,870 | 6,800 | 6,810 | +0.29% | 232,200 | 6796億3800万 | -4.1% | 100.06 | 1.23 |
11/22 | 6,830 | 6,860 | 6,790 | 6,790 | -0.44% | 246,600 | 6776億4200万 | -4.72% | 99.77 | 1.23 |
11/21 | 6,930 | 6,950 | 6,820 | 6,820 | -0.58% | 303,800 | 6806億3600万 | -4.64% | 100.21 | 1.24 |
11/20 | 6,930 | 6,950 | 6,850 | 6,860 | -1.29% | 181,100 | 6846億2800万 | -4.39% | 100.8 | 1.24 |
11/17 | 7,000 | 7,010 | 6,930 | 6,950 | +0.72% | 316,600 | 6936億1000万 | -3.41% | 102.12 | 1.26 |
11/16 | 6,870 | 6,940 | 6,840 | 6,900 | +0.73% | 313,100 | 6886億2000万 | -4.26% | 101.39 | 1.25 |
11/15 | 6,890 | 6,920 | 6,810 | 6,850 | -0.44% | 410,400 | 6836億3000万 | -5.07% | 100.65 | 1.24 |
11/14 | 6,800 | 6,940 | 6,780 | 6,880 | +0.73% | 368,900 | 6866億2400万 | -4.81% | 101.09 | 1.25 |
11/13 | 7,020 | 7,030 | 6,820 | 6,830 | -3.67% | 405,500 | 6816億3400万 | -5.61% | 100.36 | 1.24 |
11/10 | 7,010 | 7,130 | 7,010 | 7,090 | 0% | 313,600 | 7075億8200万 | -2.17% | 104.18 | 1.28 |
11/09 | 7,100 | 7,240 | 7,010 | 7,090 | -0.14% | 436,300 | 7075億8200万 | -2.27% | 104.18 | 1.28 |
11/08 | 7,030 | 7,110 | 6,990 | 7,100 | +1.57% | 325,700 | 7085億8000万 | -2.26% | 104.33 | 1.29 |
11/07 | 6,930 | 6,990 | 6,910 | 6,990 | -0.14% | 392,400 | 6976億200万 | -3.86% | 102.71 | 1.27 |
11/06 | 7,020 | 7,070 | 6,980 | 7,000 | -1.69% | 318,900 | 6986億 | -3.9% | 102.86 | 1.27 |
11/02 | 7,230 | 7,230 | 7,090 | 7,120 | -1.11% | 363,000 | 7105億7600万 | -2.45% | 104.62 | 1.29 |
11/01 | 7,200 | 7,220 | 7,080 | 7,200 | +0.42% | 509,300 | 7185億6000万 | -1.55% | 105.8 | 1.3 |