株価チャート
2017/08/10~2018/01/09
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 |
01/09 | 2,182 | 2,194 | 2,180 | 2,188 | +0.27% | 12,500 | 172億643万 | -1.35% | 185.13 | 2.54 |
01/05 | 2,181 | 2,191 | 2,176 | 2,182 | +0.46% | 23,500 | 171億5924万 | -1.71% | 184.63 | 2.53 |
01/04 | 2,155 | 2,173 | 2,155 | 2,172 | +0.98% | 16,100 | 170億8060万 | -2.21% | 183.78 | 2.52 |
2017 |
12/29 | 2,158 | 2,160 | 2,147 | 2,151 | -0.32% | 13,400 | 169億1546万 | -3.2% | 24.95 | 2.45 |
12/28 | 2,157 | 2,172 | 2,157 | 2,158 | 0% | 16,200 | 169億7051万 | -2.97% | 25.03 | 2.45 |
12/27 | 2,174 | 2,175 | 2,136 | 2,158 | -2.71% | 59,400 | 169億7051万 | -3.01% | 25.03 | 2.45 |
12/26 | 2,255 | 2,269 | 2,217 | 2,218 | -1.33% | 70,700 | 174億4235万 | -0.36% | 25.72 | 2.52 |
12/25 | 2,267 | 2,268 | 2,240 | 2,248 | -0.49% | 33,400 | 176億7827万 | +1.03% | 26.07 | 2.56 |
12/22 | 2,272 | 2,276 | 2,252 | 2,259 | -0.48% | 20,300 | 177億6477万 | +1.67% | 26.2 | 2.57 |
12/21 | 2,253 | 2,274 | 2,250 | 2,270 | +0.44% | 27,800 | 178億5128万 | +2.34% | 26.33 | 2.58 |
12/20 | 2,240 | 2,264 | 2,233 | 2,260 | +0.98% | 20,200 | 177億7264万 | +2.08% | 26.21 | 2.57 |
12/19 | 2,250 | 2,258 | 2,234 | 2,238 | -0.13% | 37,200 | 175億9963万 | +1.22% | 25.96 | 2.54 |
12/18 | 2,250 | 2,250 | 2,218 | 2,241 | +1.13% | 39,000 | 176億2322万 | +1.49% | 25.99 | 2.55 |
12/15 | 2,231 | 2,248 | 2,204 | 2,216 | -0.98% | 35,800 | 174億2662万 | +0.45% | 25.7 | 2.52 |
12/14 | 2,270 | 2,279 | 2,222 | 2,238 | -1.32% | 36,100 | 175億9963万 | +1.54% | 25.96 | 2.54 |
12/13 | 2,269 | 2,270 | 2,262 | 2,268 | +0.13% | 8,700 | 178億3555万 | +3% | 26.3 | 2.58 |
12/12 | 2,265 | 2,271 | 2,258 | 2,265 | +0.22% | 17,900 | 178億1196万 | +3% | 26.27 | 2.57 |
12/11 | 2,233 | 2,279 | 2,232 | 2,260 | +1.21% | 42,100 | 177億7264万 | +2.96% | 26.21 | 2.57 |
12/08 | 2,223 | 2,233 | 2,223 | 2,233 | +0.45% | 21,500 | 175億6031万 | +1.92% | 25.9 | 2.54 |
12/07 | 2,208 | 2,230 | 2,205 | 2,223 | +1.41% | 19,400 | 174億8167万 | +1.6% | 25.78 | 2.53 |
12/06 | 2,191 | 2,215 | 2,190 | 2,192 | +0.09% | 17,300 | 172億3788万 | +0.37% | 25.42 | 2.49 |
12/05 | 2,200 | 2,204 | 2,187 | 2,190 | -0.45% | 20,200 | 172億2216万 | +0.32% | 25.4 | 2.49 |
12/04 | 2,204 | 2,215 | 2,200 | 2,200 | -0.14% | 16,500 | 173億80万 | +0.82% | 25.51 | 2.5 |
12/01 | 2,213 | 2,218 | 2,200 | 2,203 | -0.72% | 19,000 | 173億2439万 | +1.06% | 25.55 | 2.5 |
11/30 | 2,226 | 2,226 | 2,210 | 2,219 | -0.36% | 17,000 | 174億5021万 | +1.84% | 25.74 | 2.52 |
11/29 | 2,227 | 2,228 | 2,220 | 2,227 | +0.41% | 12,500 | 175億1312万 | +2.34% | 25.83 | 2.53 |
11/28 | 2,217 | 2,220 | 2,208 | 2,218 | +0.41% | 11,000 | 174億4235万 | +2.07% | 25.72 | 2.52 |
11/27 | 2,210 | 2,215 | 2,200 | 2,209 | +0.55% | 13,300 | 173億7157万 | +1.84% | 25.62 | 2.51 |
11/24 | 2,195 | 2,199 | 2,187 | 2,197 | +0.55% | 10,500 | 172億7720万 | +1.43% | 25.48 | 2.5 |
11/22 | 2,190 | 2,192 | 2,179 | 2,185 | +0.32% | 6,700 | 171億8284万 | +1.02% | 25.34 | 2.48 |
11/21 | 2,186 | 2,189 | 2,173 | 2,178 | +0.09% | 6,600 | 171億2779万 | +0.79% | 25.26 | 2.48 |
11/20 | 2,188 | 2,190 | 2,165 | 2,176 | +0.14% | 11,600 | 171億1206万 | +0.79% | 25.24 | 2.47 |
11/17 | 2,185 | 2,185 | 2,171 | 2,173 | 0% | 6,300 | 170億8847万 | +0.74% | 25.2 | 2.47 |
11/16 | 2,165 | 2,181 | 2,165 | 2,173 | +0.37% | 5,300 | 170億8847万 | +0.84% | 25.2 | 2.47 |
11/15 | 2,182 | 2,182 | 2,163 | 2,165 | -0.64% | 11,100 | 170億2556万 | +0.56% | 25.11 | 2.46 |
11/14 | 2,183 | 2,188 | 2,177 | 2,179 | -0.18% | 7,300 | 171億3565万 | +1.3% | 25.27 | 2.48 |
11/13 | 2,187 | 2,187 | 2,179 | 2,183 | +0.05% | 5,900 | 171億6711万 | +1.53% | 25.32 | 2.48 |
11/10 | 2,166 | 2,198 | 2,160 | 2,182 | +0.41% | 6,300 | 171億5924万 | +1.58% | 25.31 | 2.48 |
11/09 | 2,182 | 2,196 | 2,154 | 2,173 | -0.37% | 15,400 | 170億8847万 | +1.26% | 25.2 | 2.47 |
11/08 | 2,194 | 2,195 | 2,165 | 2,181 | -0.46% | 15,500 | 171億5138万 | +1.68% | 25.29 | 2.48 |
11/07 | 2,166 | 2,193 | 2,166 | 2,191 | +0.87% | 12,800 | 172億3002万 | +2.19% | 25.41 | 2.49 |
11/06 | 2,164 | 2,179 | 2,162 | 2,172 | +0.37% | 14,000 | 170億8060万 | +1.4% | 25.19 | 2.47 |
11/02 | 2,140 | 2,164 | 2,132 | 2,164 | +1.22% | 11,100 | 170億1769万 | +1.07% | 25.1 | 2.46 |
11/01 | 2,119 | 2,141 | 2,119 | 2,138 | 0% | 17,200 | 168億1323万 | -0.05% | 24.8 | 2.43 |
10/31 | 2,150 | 2,153 | 2,137 | 2,138 | -1.02% | 14,800 | 168億1323万 | +0.05% | 24.8 | 2.43 |
10/30 | 2,167 | 2,173 | 2,147 | 2,160 | -0.32% | 17,500 | 169億8624万 | +1.27% | 25.05 | 2.46 |
10/27 | 2,176 | 2,176 | 2,160 | 2,167 | +0.37% | 4,700 | 170億4128万 | +1.78% | 25.13 | 2.46 |
10/26 | 2,177 | 2,177 | 2,159 | 2,159 | -0.09% | 9,400 | 169億7837万 | +1.65% | 25.04 | 2.45 |
10/25 | 2,163 | 2,163 | 2,154 | 2,161 | +0.28% | 11,500 | 169億9410万 | +1.93% | 25.06 | 2.46 |
10/24 | 2,146 | 2,162 | 2,146 | 2,155 | +0.75% | 8,500 | 169億4692万 | +1.79% | 24.99 | 2.45 |
10/23 | 2,149 | 2,149 | 2,133 | 2,139 | +0.71% | 5,300 | 168億2109万 | +1.28% | 24.81 | 2.43 |
10/20 | 2,120 | 2,125 | 2,114 | 2,124 | -0.09% | 6,000 | 167億313万 | +0.71% | 24.63 | 2.41 |
10/19 | 2,130 | 2,138 | 2,126 | 2,126 | 0% | 4,600 | 167億1886万 | +0.95% | 24.66 | 2.42 |
10/18 | 2,130 | 2,131 | 2,123 | 2,126 | -0.23% | 2,600 | 167億1886万 | +1.09% | 24.66 | 2.42 |
10/17 | 2,129 | 2,137 | 2,120 | 2,131 | +0.09% | 8,200 | 167億5818万 | +1.48% | 24.71 | 2.42 |
10/16 | 2,139 | 2,148 | 2,126 | 2,129 | -0.47% | 8,000 | 167億4245万 | +1.57% | 24.69 | 2.42 |
10/13 | 2,127 | 2,142 | 2,127 | 2,139 | +0.56% | 7,700 | 168億2109万 | +2.25% | 24.81 | 2.43 |
10/12 | 2,135 | 2,136 | 2,118 | 2,127 | +0.52% | 5,500 | 167億2672万 | +1.87% | 24.67 | 2.42 |
10/11 | 2,117 | 2,123 | 2,108 | 2,116 | -0.52% | 7,500 | 166億4022万 | +1.54% | 24.54 | 2.41 |
10/10 | 2,145 | 2,147 | 2,126 | 2,127 | -0.33% | 9,800 | 167億2672万 | +2.21% | 24.67 | 2.42 |
10/06 | 2,133 | 2,134 | 2,127 | 2,134 | +0.05% | 4,800 | 167億8177万 | +2.69% | 24.75 | 2.43 |
10/05 | 2,148 | 2,148 | 2,129 | 2,133 | -0.56% | 5,900 | 167億7391万 | +2.84% | 24.74 | 2.42 |
10/04 | 2,156 | 2,156 | 2,140 | 2,145 | -0.05% | 4,300 | 168億6828万 | +3.62% | 24.88 | 2.44 |
10/03 | 2,151 | 2,155 | 2,145 | 2,146 | -0.14% | 7,400 | 168億7614万 | +3.87% | 24.89 | 2.44 |
10/02 | 2,138 | 2,149 | 2,129 | 2,149 | +0.51% | 6,100 | 168億9973万 | +4.17% | 24.92 | 2.44 |
09/29 | 2,140 | 2,148 | 2,099 | 2,138 | -0.23% | 7,900 | 168億1323万 | +3.89% | 24.05 | 2.36 |
09/28 | 2,150 | 2,150 | 2,132 | 2,143 | +1.04% | 10,700 | 168億5255万 | +4.38% | 24.11 | 2.36 |
09/27 | 2,099 | 2,129 | 2,089 | 2,121 | +1.78% | 11,400 | 166億7954万 | +3.56% | 23.86 | 2.34 |
09/26 | 2,077 | 2,094 | 2,057 | 2,084 | +1.36% | 20,600 | 163億8857万 | +1.91% | 23.44 | 2.3 |
09/25 | 2,070 | 2,070 | 2,042 | 2,056 | +0.73% | 8,000 | 161億6838万 | +0.59% | 23.13 | 2.27 |
09/22 | 2,060 | 2,060 | 2,040 | 2,041 | -0.44% | 6,700 | 160億5042万 | -0.15% | 22.96 | 2.25 |
09/21 | 2,060 | 2,070 | 2,050 | 2,050 | -0.87% | 13,000 | 161億2120万 | +0.24% | 23.06 | 2.26 |
09/20 | 2,076 | 2,081 | 2,062 | 2,068 | 0% | 7,100 | 162億6275万 | +1.08% | 23.26 | 2.28 |
09/19 | 2,078 | 2,078 | 2,060 | 2,068 | +0.78% | 8,900 | 162億6275万 | +1.12% | 23.26 | 2.28 |
09/15 | 2,043 | 2,057 | 2,040 | 2,052 | +0.44% | 5,500 | 161億3692万 | +0.39% | 23.08 | 2.26 |
09/14 | 2,066 | 2,066 | 2,041 | 2,043 | -0.44% | 3,000 | 160億6615万 | -0.1% | 22.98 | 2.25 |
09/13 | 2,058 | 2,071 | 2,052 | 2,052 | -0.15% | 8,100 | 161億3692万 | +0.44% | 23.08 | 2.26 |
09/12 | 2,051 | 2,058 | 2,049 | 2,055 | +0.39% | 8,600 | 161億6052万 | +0.69% | 23.12 | 2.27 |
09/11 | 2,046 | 2,087 | 2,034 | 2,047 | +0.79% | 12,600 | 160億9760万 | +0.34% | 23.03 | 2.26 |
09/08 | 2,040 | 2,043 | 2,027 | 2,031 | -0.39% | 9,400 | 159億7178万 | -0.39% | 22.85 | 2.24 |
09/07 | 2,029 | 2,047 | 2,029 | 2,039 | +0.54% | 5,700 | 160億3469万 | +0.1% | 22.94 | 2.25 |
09/06 | 2,025 | 2,028 | 2,015 | 2,028 | +0.05% | 4,600 | 159億4819万 | -0.44% | 22.81 | 2.24 |
09/05 | 2,038 | 2,045 | 2,026 | 2,027 | -0.49% | 7,600 | 159億4032万 | -0.54% | 22.8 | 2.23 |
09/04 | 2,065 | 2,065 | 2,037 | 2,037 | -0.88% | 11,700 | 160億1896万 | -0.15% | 22.92 | 2.25 |
09/01 | 2,039 | 2,060 | 2,037 | 2,055 | +0.59% | 9,200 | 161億6052万 | +0.64% | 23.12 | 2.27 |
08/31 | 2,050 | 2,050 | 2,035 | 2,043 | +0.59% | 3,300 | 160億6615万 | -0.1% | 22.98 | 2.25 |
08/30 | 2,050 | 2,050 | 2,031 | 2,031 | -0.93% | 6,800 | 159億7178万 | -0.83% | 22.85 | 2.24 |
08/29 | 2,060 | 2,060 | 2,042 | 2,050 | -0.49% | 6,400 | 161億2120万 | -0.1% | 23.06 | 2.26 |
08/28 | 2,030 | 2,071 | 2,029 | 2,060 | +1.83% | 16,500 | 161億9984万 | +0.24% | 23.17 | 2.27 |
08/25 | 2,029 | 2,030 | 2,020 | 2,023 | +0.6% | 4,100 | 159億887万 | -1.61% | 22.76 | 2.23 |
08/24 | 2,030 | 2,030 | 2,010 | 2,011 | -1.13% | 6,400 | 158億1450万 | -2.33% | 22.62 | 2.22 |
08/23 | 2,039 | 2,043 | 2,031 | 2,034 | -0.2% | 3,500 | 159億9537万 | -1.36% | 22.88 | 2.24 |
08/22 | 2,060 | 2,060 | 2,033 | 2,038 | -0.78% | 6,300 | 160億2683万 | -1.26% | 22.93 | 2.25 |
08/21 | 2,070 | 2,070 | 2,054 | 2,054 | -0.53% | 5,100 | 161億5265万 | -0.58% | 23.11 | 2.26 |
08/18 | 2,072 | 2,072 | 2,057 | 2,065 | -0.15% | 4,000 | 162億3916万 | -0.1% | 23.23 | 2.28 |
08/17 | 2,078 | 2,080 | 2,056 | 2,068 | +0.29% | 7,900 | 162億6275万 | +0.05% | 23.26 | 2.28 |
08/16 | 2,062 | 2,068 | 2,047 | 2,062 | 0% | 3,900 | 162億1556万 | -0.24% | 23.2 | 2.27 |
08/15 | 2,036 | 2,067 | 2,036 | 2,062 | +1.28% | 4,800 | 162億1556万 | -0.19% | 23.2 | 2.27 |
08/14 | 2,050 | 2,052 | 2,033 | 2,036 | -1.26% | 9,900 | 160億1110万 | -1.4% | 22.9 | 2.24 |
08/10 | 2,020 | 2,079 | 2,011 | 2,062 | +3.31% | 37,700 | 162億1556万 | -0.19% | 23.2 | 2.27 |