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 | 1,985 | 2,010 | 1,984 | 1,998 | +2.2% | 86,200 | 1438億5600万 | -0.6% | 20.52 | 1.2 |
03/29 | 1,989 | 1,999 | 1,927 | 1,955 | -0.41% | 80,700 | 1407億6000万 | -2.93% | 20.07 | 1.17 |
03/28 | 1,949 | 1,969 | 1,940 | 1,963 | -1.31% | 88,600 | 1413億3600万 | -2.82% | 20.16 | 1.18 |
03/27 | 1,922 | 1,991 | 1,916 | 1,989 | +4.14% | 165,600 | 1432億800万 | -1.78% | 20.42 | 1.19 |
03/26 | 1,891 | 1,910 | 1,875 | 1,910 | +0.05% | 145,400 | 1375億2000万 | -5.86% | 19.61 | 1.15 |
03/23 | 1,973 | 1,975 | 1,901 | 1,909 | -5.02% | 144,800 | 1374億4800万 | -6.1% | 19.6 | 1.15 |
03/22 | 1,983 | 2,011 | 1,981 | 2,010 | +0.65% | 104,700 | 1447億2000万 | -1.33% | 20.64 | 1.21 |
03/20 | 1,990 | 2,012 | 1,982 | 1,997 | -0.25% | 69,300 | 1437億8400万 | -1.96% | 20.51 | 1.2 |
03/19 | 2,019 | 2,029 | 1,982 | 2,002 | -1.48% | 112,700 | 1441億4400万 | -1.67% | 20.56 | 1.2 |
03/16 | 2,049 | 2,052 | 2,021 | 2,032 | -0.25% | 84,900 | 1463億400万 | -0.25% | 20.86 | 1.22 |
03/15 | 2,055 | 2,055 | 2,014 | 2,037 | -0.83% | 78,000 | 1466億6400万 | -0.49% | 20.92 | 1.22 |
03/14 | 2,050 | 2,067 | 2,032 | 2,054 | +0.15% | 106,100 | 1478億8800万 | -0.05% | 21.09 | 1.23 |
03/13 | 2,045 | 2,052 | 2,029 | 2,051 | 0% | 76,900 | 1476億7200万 | -0.49% | 21.06 | 1.23 |
03/12 | 2,053 | 2,060 | 2,033 | 2,051 | +1.94% | 97,300 | 1476億7200万 | -1.06% | 21.06 | 1.23 |
03/09 | 2,000 | 2,031 | 1,989 | 2,012 | +1.82% | 332,100 | 1448億6400万 | -3.59% | 20.66 | 1.21 |
03/08 | 2,008 | 2,009 | 1,962 | 1,976 | -0.95% | 65,800 | 1422億7200万 | -6.13% | 20.29 | 1.19 |
03/07 | 1,992 | 2,013 | 1,974 | 1,995 | +0.15% | 83,300 | 1436億4000万 | -5.98% | 20.48 | 1.2 |
03/06 | 1,989 | 2,023 | 1,983 | 1,992 | +1.89% | 131,100 | 1434億2400万 | -6.87% | 20.45 | 1.2 |
03/05 | 1,982 | 1,984 | 1,936 | 1,955 | -1.66% | 158,900 | 1407億6000万 | -9.28% | 20.07 | 1.17 |
03/02 | 2,002 | 2,019 | 1,986 | 1,988 | -3.17% | 127,900 | 1431億3600万 | -8.56% | 20.41 | 1.19 |
03/01 | 2,107 | 2,107 | 2,036 | 2,053 | -2.56% | 115,700 | 1478億1600万 | -6.34% | 21.08 | 1.23 |
02/28 | 2,111 | 2,132 | 2,097 | 2,107 | +0.48% | 175,300 | 1517億400万 | -4.66% | 21.63 | 1.27 |
02/27 | 2,113 | 2,120 | 2,089 | 2,097 | +0.91% | 105,700 | 1509億8400万 | -5.84% | 21.53 | 1.26 |
02/26 | 2,040 | 2,099 | 2,040 | 2,078 | +1.76% | 167,000 | 1496億1600万 | -7.36% | 21.34 | 1.25 |
02/23 | 2,063 | 2,067 | 2,025 | 2,042 | -2.02% | 320,400 | 1470億2400万 | -9.69% | 20.97 | 1.23 |
02/22 | 2,089 | 2,091 | 2,044 | 2,084 | -1% | 106,000 | 1500億4800万 | -8.52% | 21.4 | 1.25 |
02/21 | 2,099 | 2,132 | 2,086 | 2,105 | +0.77% | 88,300 | 1515億6000万 | -8.32% | 21.61 | 1.26 |
02/20 | 2,081 | 2,099 | 2,053 | 2,089 | -0.38% | 98,300 | 1504億800万 | -9.65% | 21.45 | 1.25 |
02/19 | 2,016 | 2,098 | 2,015 | 2,097 | +4.28% | 138,500 | 1509億8400万 | -9.96% | 21.53 | 1.26 |
02/16 | 2,035 | 2,038 | 2,008 | 2,011 | -0.1% | 75,200 | 1447億9200万 | -14.17% | 20.65 | 1.21 |
02/15 | 2,037 | 2,044 | 2,002 | 2,013 | +0.3% | 125,900 | 1449億3600万 | -14.7% | 20.67 | 1.21 |
02/14 | 2,038 | 2,067 | 1,986 | 2,007 | +1.16% | 264,700 | 1445億400万 | -15.53% | 20.61 | 1.21 |
02/13 | 2,048 | 2,054 | 1,971 | 1,984 | -1.64% | 259,400 | 1428億4800万 | -17.06% | 20.37 | 1.19 |
02/09 | 2,037 | 2,074 | 1,995 | 2,017 | -11.81% | 537,400 | 1452億2400万 | -16.27% | 20.71 | 1.21 |
02/08 | 2,230 | 2,374 | 2,230 | 2,287 | +2.46% | 209,400 | 1646億6400万 | -5.61% | 23.48 | 1.37 |
02/07 | 2,307 | 2,316 | 2,232 | 2,232 | +0.86% | 172,300 | 1607億400万 | -7.96% | 22.92 | 1.34 |
02/06 | 2,273 | 2,303 | 2,167 | 2,213 | -4.98% | 302,000 | 1593億3600万 | -8.93% | 22.72 | 1.33 |
02/05 | 2,358 | 2,375 | 2,324 | 2,329 | -3.72% | 149,700 | 1676億8800万 | -4.35% | 23.91 | 1.4 |
02/02 | 2,437 | 2,454 | 2,399 | 2,419 | -1.71% | 96,500 | 1741億6800万 | -0.7% | 24.84 | 1.45 |
02/01 | 2,392 | 2,461 | 2,388 | 2,461 | +2.5% | 128,200 | 1771億9200万 | +1.15% | 25.27 | 1.48 |
01/31 | 2,401 | 2,423 | 2,396 | 2,401 | -0.5% | 222,500 | 1728億7200万 | -1.15% | 24.65 | 1.44 |
01/30 | 2,413 | 2,443 | 2,393 | 2,413 | +0.46% | 162,600 | 1737億3600万 | -0.58% | 24.78 | 1.45 |
01/29 | 2,427 | 2,436 | 2,402 | 2,402 | -0.78% | 153,600 | 1729億4400万 | -0.91% | 24.66 | 1.44 |
01/26 | 2,447 | 2,468 | 2,418 | 2,421 | -1.18% | 142,500 | 1743億1200万 | 0% | 24.86 | 1.45 |
01/25 | 2,480 | 2,480 | 2,442 | 2,450 | -1.69% | 194,700 | 1764億 | +1.32% | 25.16 | 1.47 |
01/24 | 2,517 | 2,534 | 2,484 | 2,492 | -1.11% | 132,800 | 1794億2400万 | +3.27% | 25.59 | 1.5 |
01/23 | 2,520 | 2,530 | 2,503 | 2,520 | +0.12% | 70,800 | 1814億4000万 | +4.74% | 25.88 | 1.51 |
01/22 | 2,521 | 2,529 | 2,499 | 2,517 | +0.4% | 66,800 | 1812億2400万 | +4.92% | 25.84 | 1.51 |
01/19 | 2,492 | 2,523 | 2,485 | 2,507 | +0.93% | 133,200 | 1805億400万 | +4.81% | 25.74 | 1.51 |
01/18 | 2,575 | 2,576 | 2,484 | 2,484 | -2.13% | 105,700 | 1788億4800万 | +4.15% | 25.51 | 1.49 |
01/17 | 2,491 | 2,546 | 2,478 | 2,538 | +1.36% | 164,300 | 1827億3600万 | +6.82% | 26.06 | 1.52 |
01/16 | 2,530 | 2,537 | 2,493 | 2,504 | -0.28% | 189,600 | 1802億8800万 | +5.88% | 25.71 | 1.5 |
01/15 | 2,467 | 2,524 | 2,436 | 2,511 | +3.08% | 205,100 | 1807億9200万 | +6.71% | 25.78 | 1.51 |
01/12 | 2,433 | 2,458 | 2,423 | 2,436 | +0.12% | 144,200 | 1753億9200万 | +3.97% | 25.01 | 1.46 |
01/11 | 2,410 | 2,454 | 2,408 | 2,433 | +0.37% | 164,500 | 1751億7600万 | +4.24% | 24.98 | 1.46 |
01/10 | 2,463 | 2,476 | 2,423 | 2,424 | +0.46% | 160,900 | 1745億2800万 | +4.21% | 24.89 | 1.46 |
01/09 | 2,492 | 2,534 | 2,406 | 2,413 | +0.88% | 362,600 | 1737億3600万 | +4.1% | 24.78 | 1.45 |
01/05 | 2,395 | 2,426 | 2,381 | 2,392 | +0.38% | 242,800 | 1722億2400万 | +3.59% | 24.56 | 1.44 |
01/04 | 2,368 | 2,419 | 2,368 | 2,383 | +2.01% | 372,800 | 1715億7600万 | +3.65% | 24.47 | 1.43 |
2017 |
12/29 | 2,344 | 2,344 | 2,326 | 2,336 | -0.21% | 86,000 | 1681億9200万 | +1.96% | 23.99 | 1.4 |
12/28 | 2,355 | 2,356 | 2,336 | 2,341 | -0.51% | 122,800 | 1685億5200万 | +2.5% | 24.04 | 1.41 |
12/27 | 2,375 | 2,386 | 2,344 | 2,353 | -0.04% | 182,000 | 1694億1600万 | +3.29% | 24.16 | 1.41 |
12/26 | 2,368 | 2,389 | 2,338 | 2,354 | +0.43% | 168,000 | 1694億8800万 | +3.7% | 24.17 | 1.41 |
12/25 | 2,351 | 2,353 | 2,334 | 2,344 | -0.09% | 113,300 | 1687億6800万 | +3.72% | 24.07 | 1.41 |
12/22 | 2,352 | 2,375 | 2,345 | 2,346 | -0.21% | 204,000 | 1689億1200万 | +4.17% | 24.09 | 1.41 |
12/21 | 2,347 | 2,360 | 2,329 | 2,351 | +0.17% | 103,900 | 1692億7200万 | +4.67% | 24.14 | 1.41 |
12/20 | 2,338 | 2,356 | 2,334 | 2,347 | +0.47% | 108,600 | 1689億8400万 | +4.87% | 24.1 | 1.41 |
12/19 | 2,359 | 2,370 | 2,325 | 2,336 | -0.26% | 137,700 | 1681億9200万 | +4.57% | 23.99 | 1.4 |
12/18 | 2,337 | 2,358 | 2,322 | 2,342 | +1.25% | 168,100 | 1686億2400万 | +4.93% | 24.05 | 1.41 |
12/15 | 2,319 | 2,353 | 2,295 | 2,313 | -0.73% | 237,000 | 1665億3600万 | +3.54% | 23.75 | 1.39 |
12/14 | 2,320 | 2,335 | 2,273 | 2,330 | -0.17% | 245,600 | 1677億6000万 | +4.91% | 23.92 | 1.4 |
12/13 | 2,347 | 2,374 | 2,322 | 2,334 | -0.6% | 236,100 | 1680億4800万 | +5.75% | 23.97 | 1.4 |
12/12 | 2,344 | 2,412 | 2,319 | 2,348 | +0.17% | 344,000 | 1690億5600万 | +7.07% | 24.11 | 1.41 |
12/11 | 2,395 | 2,395 | 2,245 | 2,344 | +3.9% | 488,700 | 1687億6800万 | +7.57% | 24.07 | 1.41 |
12/08 | 2,212 | 2,259 | 2,212 | 2,256 | +0.53% | 172,400 | 1624億3200万 | +4.2% | 23.16 | 1.35 |
12/07 | 2,221 | 2,255 | 2,218 | 2,244 | +1.04% | 91,600 | 1615億6800万 | +4.18% | 23.04 | 1.35 |
12/06 | 2,242 | 2,257 | 2,214 | 2,221 | -1.29% | 167,900 | 1599億1200万 | +3.69% | 22.81 | 1.33 |
12/05 | 2,203 | 2,254 | 2,196 | 2,250 | +1.81% | 97,400 | 1620億 | +5.63% | 23.1 | 1.35 |
12/04 | 2,225 | 2,238 | 2,206 | 2,210 | -0.76% | 92,900 | 1591億2000万 | +4.34% | 22.69 | 1.33 |
12/01 | 2,264 | 2,264 | 2,199 | 2,227 | +0.18% | 149,000 | 1603億4400万 | +5.7% | 22.87 | 1.34 |
11/30 | 2,201 | 2,225 | 2,180 | 2,223 | +1.6% | 146,300 | 1600億5600万 | +6.06% | 22.83 | 1.34 |
11/29 | 2,183 | 2,204 | 2,172 | 2,188 | +1.48% | 65,700 | 1575億3600万 | +4.99% | 22.47 | 1.31 |
11/28 | 2,180 | 2,186 | 2,154 | 2,156 | -0.74% | 111,300 | 1552億3200万 | +4% | 22.14 | 1.29 |
11/27 | 2,195 | 2,209 | 2,163 | 2,172 | -0.46% | 152,000 | 1563億8400万 | +5.33% | 22.3 | 1.3 |
11/24 | 2,185 | 2,193 | 2,156 | 2,182 | +0.09% | 113,800 | 1571億400万 | +6.39% | 22.4 | 1.31 |
11/22 | 2,145 | 2,183 | 2,145 | 2,180 | +1.25% | 178,200 | 1569億6000万 | +6.86% | 22.38 | 1.31 |
11/21 | 2,150 | 2,173 | 2,135 | 2,153 | +1.89% | 199,300 | 1550億1600万 | +6.16% | 22.11 | 1.29 |
11/20 | 2,118 | 2,125 | 2,033 | 2,113 | -1.22% | 390,400 | 1521億3600万 | +4.76% | 21.7 | 1.27 |
11/17 | 2,162 | 2,177 | 2,116 | 2,139 | -2.06% | 526,000 | 1540億800万 | +6.58% | 21.96 | 1.28 |
11/16 | 2,130 | 2,191 | 2,130 | 2,184 | +1.44% | 285,000 | 1572億4800万 | +9.42% | 22.43 | 1.31 |
11/15 | 2,210 | 2,213 | 2,127 | 2,153 | -3.88% | 420,400 | 1550億1600万 | +8.63% | 22.11 | 1.29 |
11/14 | 2,301 | 2,319 | 2,235 | 2,240 | -2.44% | 306,800 | 1612億8000万 | +13.71% | 23 | 1.35 |
11/13 | 2,391 | 2,391 | 2,263 | 2,296 | -3.97% | 805,600 | 1653億1200万 | +17.44% | 23.58 | 1.38 |
11/10 | 2,181 | 2,391 | 2,180 | 2,391 | +20.09% | 1,191,900 | 1721億5200万 | +23.44% | 24.55 | 1.44 |
11/09 | 2,029 | 2,035 | 1,960 | 1,991 | +0.56% | 202,700 | 1433億5200万 | +3.81% | 20.44 | 1.2 |
11/08 | 1,994 | 1,997 | 1,971 | 1,980 | -0.75% | 158,300 | 1425億6000万 | +3.39% | 20.33 | 1.19 |
11/07 | 1,995 | 2,007 | 1,991 | 1,995 | 0% | 121,800 | 1436億4000万 | +4.45% | 20.48 | 1.2 |
11/06 | 2,016 | 2,029 | 1,993 | 1,995 | +0.05% | 99,600 | 1436億4000万 | +4.72% | 20.48 | 1.2 |
11/02 | 1,983 | 1,996 | 1,962 | 1,994 | +0.55% | 93,900 | 1435億6800万 | +5% | 20.47 | 1.2 |
11/01 | 1,966 | 1,985 | 1,947 | 1,983 | +1.95% | 128,500 | 1427億7600万 | +4.87% | 20.36 | 1.19 |