株価チャート
2017/10/27~2018/03/27
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 |
03/27 | 16,500 | 16,930 | 16,430 | 16,910 | +3.68% | 200,500 | 8074億4644万 | +9.05% | 18.16 | 3.46 |
03/26 | 15,730 | 16,350 | 15,330 | 16,310 | +6.39% | 263,700 | 7787億9666万 | +5.54% | 17.52 | 3.34 |
03/23 | 15,270 | 15,460 | 15,190 | 15,330 | -2.17% | 120,700 | 7320億201万 | -0.55% | 16.46 | 3.14 |
03/22 | 15,120 | 15,690 | 15,030 | 15,670 | +3.5% | 98,000 | 7482億3689万 | +1.7% | 16.83 | 3.21 |
03/20 | 15,730 | 15,750 | 15,070 | 15,140 | -4.18% | 121,900 | 7229億2957万 | -1.55% | 16.26 | 3.1 |
03/19 | 15,790 | 15,970 | 15,720 | 15,800 | +0.51% | 121,800 | 7544億4434万 | +2.88% | 16.97 | 3.24 |
03/16 | 15,610 | 15,800 | 15,610 | 15,720 | -0.25% | 90,000 | 7506億2437万 | +2.61% | 16.88 | 3.22 |
03/15 | 15,390 | 15,820 | 15,350 | 15,760 | +2.2% | 90,200 | 7525億3435万 | +3.04% | 16.93 | 3.23 |
03/14 | 15,330 | 15,460 | 15,300 | 15,420 | +0.19% | 56,100 | 7362億9947万 | +1.02% | 16.56 | 3.16 |
03/13 | 15,500 | 15,540 | 15,260 | 15,390 | -0.52% | 99,900 | 7348億6699万 | +0.94% | 16.53 | 3.15 |
03/12 | 15,230 | 15,520 | 15,210 | 15,470 | +2.52% | 94,900 | 7386億8696万 | +1.39% | 16.61 | 3.17 |
03/09 | 15,490 | 15,500 | 15,070 | 15,090 | -0.79% | 119,000 | 7205億4209万 | -1.3% | 16.21 | 3.09 |
03/08 | 15,280 | 15,370 | 15,080 | 15,210 | +0.53% | 158,600 | 7262億7205万 | -0.74% | 16.33 | 3.11 |
03/07 | 15,160 | 15,330 | 15,110 | 15,130 | -0.79% | 102,700 | 7224億5208万 | -1.43% | 16.25 | 3.1 |
03/06 | 15,150 | 15,370 | 15,120 | 15,250 | +1.26% | 111,600 | 7281億8204万 | -0.96% | 16.38 | 3.12 |
03/05 | 14,850 | 15,190 | 14,850 | 15,060 | +1.41% | 128,300 | 7191億960万 | -2.41% | 16.17 | 3.08 |
03/02 | 15,000 | 15,150 | 14,830 | 14,850 | -3% | 154,500 | 7090億8218万 | -4.03% | 15.95 | 3.04 |
03/01 | 15,440 | 15,480 | 15,240 | 15,310 | -1.1% | 89,600 | 7310億4701万 | -1.4% | 16.44 | 3.14 |
02/28 | 15,620 | 15,750 | 15,480 | 15,480 | -1.59% | 126,800 | 7391億6445万 | -0.54% | 16.62 | 3.17 |
02/27 | 15,830 | 15,850 | 15,650 | 15,730 | -0.06% | 82,400 | 7511億186万 | +0.81% | 16.89 | 3.22 |
02/26 | 15,680 | 15,770 | 15,580 | 15,740 | +1.35% | 57,000 | 7515億7936万 | +0.73% | 16.9 | 3.22 |
02/23 | 15,360 | 15,600 | 15,340 | 15,530 | +1.17% | 67,400 | 7415億5194万 | -0.8% | 16.68 | 3.18 |
02/22 | 15,310 | 15,430 | 15,230 | 15,350 | -0.97% | 90,900 | 7329億5700万 | -2.15% | 16.48 | 3.14 |
02/21 | 15,540 | 15,590 | 15,400 | 15,500 | -0.19% | 69,000 | 7401億1945万 | -1.54% | 16.65 | 3.17 |
02/20 | 15,570 | 15,610 | 15,410 | 15,530 | -0.26% | 65,400 | 7415億5194万 | -1.6% | 16.68 | 3.18 |
02/19 | 15,550 | 15,670 | 15,400 | 15,570 | +1.43% | 62,400 | 7434億6192万 | -1.49% | 16.72 | 3.19 |
02/16 | 15,420 | 15,550 | 15,330 | 15,350 | +1.32% | 111,300 | 7329億5700万 | -2.94% | 16.48 | 3.14 |
02/15 | 15,230 | 15,340 | 15,030 | 15,150 | +1.47% | 179,600 | 7234億707万 | -4.33% | 16.27 | 3.1 |
02/14 | 14,570 | 15,080 | 14,540 | 14,930 | +2.05% | 166,600 | 7129億215万 | -5.99% | 16.03 | 3.06 |
02/13 | 14,870 | 14,900 | 14,580 | 14,630 | -1.55% | 95,100 | 6985億7726万 | -8.26% | 15.71 | 3 |
02/09 | 14,590 | 14,920 | 14,540 | 14,860 | -1.52% | 109,500 | 7095億5968万 | -7.32% | 15.96 | 3.04 |
02/08 | 15,060 | 15,240 | 14,940 | 15,090 | +0.53% | 68,900 | 7205億4209万 | -6.23% | 16.21 | 3.09 |
02/07 | 15,310 | 15,580 | 15,010 | 15,010 | +0.4% | 79,500 | 7167億2212万 | -6.99% | 16.12 | 3.07 |
02/06 | 14,990 | 15,130 | 14,660 | 14,950 | -4.72% | 146,400 | 7138億5714万 | -7.64% | 16.06 | 3.06 |
02/05 | 15,880 | 16,010 | 15,670 | 15,690 | -3.15% | 65,100 | 7491億9188万 | -3.4% | 16.85 | 3.21 |
02/02 | 15,980 | 16,240 | 15,950 | 16,200 | +1.25% | 64,700 | 7735億4420万 | -0.42% | 17.4 | 3.32 |
02/01 | 15,990 | 16,050 | 15,890 | 16,000 | +0.95% | 120,700 | 7639億9427万 | -1.7% | 17.18 | 3.28 |
01/31 | 16,260 | 16,260 | 15,850 | 15,850 | -3% | 150,100 | 7568億3182万 | -2.64% | 17.02 | 3.25 |
01/30 | 16,400 | 16,530 | 16,120 | 16,340 | +1.43% | 164,800 | 7802億2915万 | +0.29% | 17.55 | 3.35 |
01/29 | 16,230 | 16,230 | 16,020 | 16,110 | +0.25% | 137,800 | 7692億4673万 | -1.01% | 17.3 | 3.3 |
01/26 | 16,280 | 16,300 | 16,040 | 16,070 | -0.8% | 92,400 | 7673億3674万 | -1.22% | 17.26 | 3.29 |
01/25 | 16,240 | 16,360 | 16,130 | 16,200 | -0.25% | 84,200 | 7735億4420万 | -0.43% | 17.4 | 3.32 |
01/24 | 16,370 | 16,470 | 16,220 | 16,240 | -1.46% | 128,900 | 7754億5418万 | -0.07% | 17.44 | 3.33 |
01/23 | 16,470 | 16,560 | 16,380 | 16,480 | +1.17% | 80,200 | 7869億1410万 | +1.47% | 17.7 | 3.37 |
01/22 | 16,600 | 16,600 | 16,250 | 16,290 | -1.15% | 88,900 | 7778億4166万 | +0.43% | 17.49 | 3.34 |
01/19 | 16,360 | 16,710 | 16,350 | 16,480 | +0.86% | 111,500 | 7869億1410万 | +1.65% | 17.7 | 3.37 |
01/18 | 16,820 | 16,880 | 16,340 | 16,340 | -2.16% | 71,500 | 7802億2915万 | +0.88% | 17.55 | 3.35 |
01/17 | 16,410 | 16,870 | 16,370 | 16,700 | +1.21% | 90,900 | 7974億1902万 | +3.12% | 17.93 | 3.42 |
01/16 | 16,100 | 16,570 | 16,100 | 16,500 | +2.48% | 117,400 | 7878億6909万 | +2.12% | 17.72 | 3.38 |
01/15 | 16,000 | 16,200 | 15,930 | 16,100 | +1.83% | 50,800 | 7687億6923万 | -0.16% | 17.29 | 3.3 |
01/12 | 15,910 | 16,030 | 15,770 | 15,810 | -0.5% | 96,400 | 7549億2184万 | -1.88% | 16.98 | 3.24 |
01/11 | 16,130 | 16,160 | 15,830 | 15,890 | -2.34% | 142,300 | 7587億4181万 | -1.38% | 17.06 | 3.25 |
01/10 | 16,510 | 16,560 | 16,200 | 16,270 | -1.99% | 86,000 | 7768億8667万 | +0.96% | 17.47 | 3.33 |
01/09 | 16,910 | 16,920 | 16,590 | 16,600 | -1.07% | 79,400 | 7926億4405万 | +3.03% | 17.83 | 3.4 |
01/05 | 16,440 | 16,820 | 16,410 | 16,780 | +2.69% | 89,400 | 8012億3899万 | +4.26% | 18.02 | 3.44 |
01/04 | 16,360 | 16,400 | 16,190 | 16,340 | +0.86% | 70,000 | 7802億2915万 | +1.64% | 17.55 | 3.35 |
2017 |
12/29 | 16,240 | 16,330 | 16,190 | 16,200 | -0.25% | 41,700 | 7735億4420万 | +0.77% | 17.4 | 3.32 |
12/28 | 16,340 | 16,360 | 16,190 | 16,240 | -0.61% | 28,700 | 7754億5418万 | +1.04% | 17.44 | 3.33 |
12/27 | 16,380 | 16,430 | 16,240 | 16,340 | +0.12% | 31,600 | 7802億2915万 | +1.77% | 17.55 | 3.35 |
12/26 | 16,490 | 16,580 | 16,300 | 16,320 | -0.67% | 41,500 | 7792億7415万 | +1.84% | 17.53 | 3.34 |
12/25 | 16,250 | 16,460 | 16,190 | 16,430 | +2.11% | 58,300 | 7845億2661万 | +2.71% | 17.64 | 3.36 |
12/22 | 16,160 | 16,190 | 16,070 | 16,090 | -0.43% | 44,200 | 7682億9173万 | +0.8% | 17.28 | 3.29 |
12/21 | 15,890 | 16,160 | 15,890 | 16,160 | +1.89% | 67,100 | 7716億3421万 | +1.42% | 17.35 | 3.31 |
12/20 | 15,940 | 15,970 | 15,840 | 15,860 | -0.69% | 39,800 | 7573億932万 | -0.18% | 17.03 | 3.25 |
12/19 | 16,150 | 16,190 | 15,910 | 15,970 | -0.87% | 56,700 | 7625億6178万 | +0.57% | 17.15 | 3.27 |
12/18 | 16,090 | 16,150 | 16,010 | 16,110 | +2.29% | 58,500 | 7692億4673万 | +1.7% | 17.3 | 3.3 |
12/15 | 15,890 | 15,930 | 15,700 | 15,750 | -1.56% | 131,800 | 7520億5686万 | -0.33% | 16.91 | 3.23 |
12/14 | 16,000 | 16,090 | 15,930 | 16,000 | +0.31% | 69,100 | 7639億9427万 | +1.42% | 17.18 | 3.28 |
12/13 | 16,000 | 16,060 | 15,890 | 15,950 | -0.75% | 62,800 | 7616億678万 | +1.36% | 17.13 | 3.27 |
12/12 | 16,170 | 16,180 | 16,000 | 16,070 | -0.37% | 53,100 | 7673億3674万 | +2.43% | 17.26 | 3.29 |
12/11 | 16,180 | 16,240 | 16,000 | 16,130 | -0.62% | 53,100 | 7702億172万 | +3.17% | 17.32 | 3.3 |
12/08 | 15,420 | 16,250 | 15,420 | 16,230 | +2.59% | 183,300 | 7749億7668万 | +4.19% | 17.43 | 3.32 |
12/07 | 15,690 | 15,900 | 15,690 | 15,820 | +0.83% | 78,600 | 7553億9933万 | +1.93% | 16.99 | 3.24 |
12/06 | 15,770 | 15,870 | 15,670 | 15,690 | -0.51% | 102,800 | 7491億9188万 | +1.4% | 16.85 | 3.21 |
12/05 | 15,750 | 15,810 | 15,660 | 15,770 | -0.13% | 66,000 | 7530億1185万 | +2.16% | 16.94 | 3.23 |
12/04 | 16,000 | 16,050 | 15,750 | 15,790 | -1.13% | 76,900 | 7539億6684万 | +2.55% | 16.96 | 3.23 |
12/01 | 16,070 | 16,150 | 15,950 | 15,970 | -1.3% | 84,100 | 7625億6178万 | +4.03% | 17.15 | 3.27 |
11/30 | 16,130 | 16,300 | 15,970 | 16,180 | 0% | 204,900 | 7725億8920万 | +5.74% | 17.38 | 3.31 |
11/29 | 16,280 | 16,310 | 16,100 | 16,180 | -0.86% | 81,600 | 7725億8920万 | +6.12% | 17.38 | 3.31 |
11/28 | 16,310 | 16,350 | 16,180 | 16,320 | 0% | 76,200 | 7792億7415万 | +7.46% | 17.53 | 3.34 |
11/27 | 16,540 | 16,540 | 16,190 | 16,320 | +1.12% | 116,400 | 7792億7415万 | +7.93% | 17.53 | 3.34 |
11/24 | 15,970 | 16,140 | 15,900 | 16,140 | +2.09% | 83,100 | 7706億7922万 | +7.36% | 17.33 | 3.31 |
11/22 | 15,650 | 15,990 | 15,640 | 15,810 | +1.54% | 96,000 | 7549億2184万 | +5.84% | 16.98 | 3.24 |
11/21 | 15,710 | 15,710 | 15,430 | 15,570 | -0.26% | 151,000 | 7434億6192万 | +4.76% | 16.72 | 3.19 |
11/20 | 15,540 | 15,670 | 15,460 | 15,610 | +0.32% | 67,500 | 7453億7191万 | +5.54% | 16.76 | 3.2 |
11/17 | 15,610 | 15,610 | 15,410 | 15,560 | +1.3% | 87,900 | 7429億8442万 | +5.73% | 16.71 | 3.19 |
11/16 | 14,970 | 15,420 | 14,850 | 15,360 | +2.13% | 132,600 | 7334億3450万 | +4.88% | 16.5 | 3.15 |
11/15 | 15,510 | 15,570 | 15,020 | 15,040 | -3.96% | 145,100 | 7181億5461万 | +3.14% | 16.15 | 3.08 |
11/14 | 15,000 | 15,700 | 14,830 | 15,660 | +4.4% | 158,600 | 7477億5939万 | +7.71% | 16.82 | 3.21 |
11/13 | 14,970 | 15,080 | 14,970 | 15,000 | -0.86% | 103,600 | 7162億4463万 | +3.67% | 16.11 | 3.07 |
11/10 | 15,020 | 15,200 | 15,010 | 15,130 | +0.13% | 59,000 | 7224億5208万 | +4.92% | 16.25 | 3.1 |
11/09 | 15,050 | 15,420 | 14,920 | 15,110 | +0.87% | 189,100 | 7214億9709万 | +5.13% | 16.23 | 3.09 |
11/08 | 14,840 | 15,040 | 14,830 | 14,980 | +1.49% | 87,200 | 7152億8963万 | +4.62% | 16.09 | 3.07 |
11/07 | 14,790 | 14,800 | 14,710 | 14,760 | +0.2% | 69,500 | 7047億8471万 | +3.42% | 15.85 | 3.02 |
11/06 | 14,720 | 14,860 | 14,670 | 14,730 | 0% | 58,000 | 7033億5222万 | +3.4% | 15.82 | 3.02 |
11/02 | 14,870 | 14,890 | 14,700 | 14,730 | -0.41% | 56,100 | 7033億5222万 | +3.67% | 15.82 | 3.02 |
11/01 | 14,800 | 14,850 | 14,640 | 14,790 | +0.89% | 67,600 | 7062億1720万 | +4.4% | 15.88 | 3.03 |
10/31 | 14,730 | 14,780 | 14,650 | 14,660 | -0.48% | 59,600 | 7000億975万 | +3.79% | 15.74 | 3 |
10/30 | 14,700 | 14,770 | 14,610 | 14,730 | -0.67% | 114,500 | 7033億5222万 | +4.57% | 15.82 | 3.02 |
10/27 | 14,830 | 14,950 | 14,680 | 14,830 | +1.51% | 67,800 | 7081億2719万 | +5.63% | 15.93 | 3.04 |