株価チャート
2017/12/14~2018/05/15
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 |
05/15 | 17,900 | 18,040 | 17,830 | 17,980 | +0.73% | 89,900 | 8585億3856万 | +2.19% | 16.74 | 3.22 |
05/14 | 17,850 | 17,890 | 17,750 | 17,850 | +0.34% | 41,800 | 8523億3110万 | +1.49% | 16.62 | 3.2 |
05/11 | 17,370 | 17,810 | 17,370 | 17,790 | +3.37% | 76,900 | 8494億6613万 | +1.15% | 16.56 | 3.19 |
05/10 | 17,370 | 17,370 | 17,050 | 17,210 | -0.69% | 94,500 | 8217億7133万 | -2.03% | 16.02 | 3.09 |
05/09 | 17,490 | 17,620 | 17,250 | 17,330 | -0.97% | 119,100 | 8275億129万 | -1.31% | 16.14 | 3.11 |
05/08 | 17,580 | 17,670 | 17,360 | 17,500 | -0.23% | 87,200 | 8356億1873万 | -0.27% | 16.29 | 3.14 |
05/07 | 17,600 | 17,650 | 17,460 | 17,540 | -0.57% | 84,000 | 8375億2872万 | +0.08% | 16.33 | 3.15 |
05/02 | 17,640 | 17,690 | 17,440 | 17,640 | -0.34% | 35,900 | 8423億368万 | +0.83% | 16.43 | 3.16 |
05/01 | 17,650 | 17,840 | 17,550 | 17,700 | -0.34% | 51,100 | 8451億6866万 | +1.34% | 16.48 | 3.17 |
04/27 | 17,580 | 17,770 | 17,550 | 17,760 | +1.14% | 55,200 | 8480億3364万 | +2.01% | 16.54 | 3.18 |
04/26 | 17,440 | 17,590 | 17,250 | 17,560 | +0.52% | 65,300 | 8384億8371万 | +1.43% | 16.35 | 3.15 |
04/25 | 17,310 | 17,510 | 17,260 | 17,470 | -0.29% | 52,900 | 8341億8624万 | +1.35% | 16.27 | 3.13 |
04/24 | 17,510 | 17,570 | 17,330 | 17,520 | +0.81% | 46,500 | 8365億7372万 | +2.19% | 16.31 | 3.14 |
04/23 | 17,520 | 17,570 | 17,270 | 17,380 | -0.91% | 66,600 | 8298億8877万 | +1.78% | 16.18 | 3.12 |
04/20 | 17,560 | 17,680 | 17,460 | 17,540 | -0.28% | 101,800 | 8375億2872万 | +3.12% | 16.33 | 3.15 |
04/19 | 18,000 | 18,000 | 17,560 | 17,590 | -1.73% | 71,600 | 8399億1620万 | +3.85% | 16.38 | 3.15 |
04/18 | 17,450 | 17,920 | 17,420 | 17,900 | +2.7% | 81,200 | 8547億1859万 | +6.23% | 16.67 | 3.21 |
04/17 | 17,470 | 17,540 | 17,360 | 17,430 | -0.23% | 76,300 | 8322億7626万 | +4.05% | 16.23 | 3.13 |
04/16 | 17,430 | 17,560 | 17,350 | 17,470 | +0.69% | 65,600 | 8341億8624万 | +4.79% | 16.27 | 3.13 |
04/13 | 17,780 | 17,780 | 17,320 | 17,350 | -1.92% | 77,700 | 8284億5628万 | +4.66% | 16.16 | 3.11 |
04/12 | 17,590 | 17,760 | 17,390 | 17,690 | +1.03% | 57,500 | 8446億9116万 | +7.26% | 16.47 | 3.17 |
04/11 | 17,490 | 17,530 | 17,280 | 17,510 | -1.02% | 99,500 | 8360億9623万 | +6.84% | 16.3 | 3.14 |
04/10 | 17,760 | 18,120 | 17,660 | 17,690 | -0.79% | 108,600 | 8446億9116万 | +8.53% | 16.47 | 3.17 |
04/09 | 17,670 | 17,970 | 17,650 | 17,830 | +1.13% | 66,100 | 8513億7611万 | +10.1% | 16.6 | 3.2 |
04/06 | 17,680 | 17,790 | 17,610 | 17,630 | -1.12% | 107,300 | 8418億2618万 | +9.68% | 16.42 | 3.16 |
04/05 | 17,970 | 18,060 | 17,780 | 17,830 | +0.06% | 72,900 | 8513億7611万 | +11.56% | 16.6 | 3.2 |
04/04 | 17,430 | 17,910 | 17,430 | 17,820 | +3.24% | 106,000 | 8508億9862万 | +12.16% | 16.59 | 3.2 |
04/03 | 16,850 | 17,320 | 16,830 | 17,260 | +1.17% | 62,200 | 8241億5882万 | +9.21% | 16.07 | 3.09 |
04/02 | 16,910 | 17,190 | 16,890 | 17,060 | +0.29% | 41,100 | 8146億889万 | +8.37% | 15.89 | 3.06 |
03/30 | 17,040 | 17,100 | 16,840 | 17,010 | +0.24% | 69,100 | 8122億2141万 | +8.47% | 18.27 | 3.48 |
03/29 | 16,900 | 17,040 | 16,820 | 16,970 | +1.19% | 116,400 | 8103億1142万 | +8.67% | 18.22 | 3.48 |
03/28 | 16,620 | 16,910 | 16,580 | 16,770 | -0.83% | 115,800 | 8007億6149万 | +7.8% | 18.01 | 3.43 |
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 |