株価チャート
2017/12/04~2018/05/01
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 |
05/01 | 2,400 | 2,585 | 2,400 | 2,496 | -4.07% | 51,600 | 196億2854万 | -2.46% | 211.19 | 2.89 |
04/27 | 2,610 | 2,617 | 2,602 | 2,602 | -0.69% | 9,800 | 204億6212万 | +2.04% | 220.16 | 3.02 |
04/26 | 2,604 | 2,620 | 2,590 | 2,620 | +0.58% | 17,400 | 206億368万 | +3.31% | 221.69 | 3.04 |
04/25 | 2,600 | 2,611 | 2,595 | 2,605 | -0.23% | 9,000 | 204億8572万 | +3.25% | 220.42 | 3.02 |
04/24 | 2,610 | 2,615 | 2,599 | 2,611 | -0.15% | 8,800 | 205億3290万 | +4.15% | 220.93 | 3.03 |
04/23 | 2,605 | 2,616 | 2,603 | 2,615 | +0.42% | 4,700 | 205億6436万 | +4.98% | 221.26 | 3.03 |
04/20 | 2,625 | 2,627 | 2,596 | 2,604 | -0.08% | 6,400 | 204億7785万 | +5.21% | 220.33 | 3.02 |
04/19 | 2,604 | 2,624 | 2,593 | 2,606 | -0.8% | 8,300 | 204億9358万 | +5.98% | 220.5 | 3.02 |
04/18 | 2,643 | 2,643 | 2,623 | 2,627 | -0.87% | 5,600 | 206億5872万 | +7.53% | 222.28 | 3.05 |
04/17 | 2,675 | 2,675 | 2,613 | 2,650 | -1.01% | 9,700 | 208億3960万 | +9.19% | 224.22 | 3.07 |
04/16 | 2,582 | 2,677 | 2,582 | 2,677 | +3.32% | 14,800 | 210億5192万 | +11.12% | 226.51 | 3.1 |
04/13 | 2,584 | 2,595 | 2,565 | 2,591 | -0.38% | 9,000 | 203億7562万 | +8.41% | 219.23 | 3 |
04/12 | 2,623 | 2,639 | 2,574 | 2,601 | -0.84% | 12,000 | 204億5426万 | +9.61% | 220.08 | 3.02 |
04/11 | 2,646 | 2,660 | 2,600 | 2,623 | -1.69% | 17,900 | 206億2727万 | +11.33% | 221.94 | 3.04 |
04/10 | 2,610 | 2,677 | 2,608 | 2,668 | +3.21% | 18,000 | 209億8115万 | +14.02% | 225.75 | 3.09 |
04/09 | 2,603 | 2,603 | 2,578 | 2,585 | -0.69% | 11,100 | 203億2844万 | +11.37% | 218.73 | 3 |
04/06 | 2,603 | 2,613 | 2,598 | 2,603 | -0.38% | 12,900 | 204億6999万 | +12.88% | 220.25 | 3.02 |
04/05 | 2,579 | 2,640 | 2,564 | 2,613 | +2.67% | 27,200 | 205億4863万 | +14.25% | 221.09 | 3.03 |
04/04 | 2,559 | 2,595 | 2,535 | 2,545 | -0.55% | 23,000 | 200億1388万 | +12.11% | 215.34 | 2.95 |
04/03 | 2,441 | 2,575 | 2,430 | 2,559 | +4.83% | 38,200 | 201億2397万 | +13.43% | 216.53 | 2.97 |
04/02 | 2,390 | 2,489 | 2,377 | 2,441 | +3.34% | 35,800 | 191億9602万 | +8.92% | 206.54 | 2.83 |
03/30 | 2,350 | 2,369 | 2,336 | 2,362 | -0.08% | 10,000 | 185億7476万 | +5.97% | 199.86 | 2.74 |
03/29 | 2,400 | 2,400 | 2,354 | 2,364 | -2.27% | 11,300 | 185億9049万 | +6.53% | 200.03 | 2.74 |
03/28 | 2,300 | 2,428 | 2,284 | 2,419 | +5.17% | 40,500 | 190億2301万 | +9.51% | 204.68 | 2.81 |
03/27 | 2,280 | 2,300 | 2,277 | 2,300 | +1.32% | 24,200 | 180億8720万 | +4.64% | 194.61 | 2.67 |
03/26 | 2,255 | 2,272 | 2,238 | 2,270 | +0.75% | 19,500 | 178億5128万 | +3.65% | 192.07 | 2.63 |
03/23 | 2,224 | 2,260 | 2,224 | 2,253 | -0.88% | 17,300 | 177億1759万 | +3.16% | 190.63 | 2.61 |
03/22 | 2,217 | 2,275 | 2,210 | 2,273 | +3.13% | 38,200 | 178億7487万 | +4.36% | 192.33 | 2.64 |
03/20 | 2,220 | 2,220 | 2,200 | 2,204 | -0.81% | 10,200 | 173億3225万 | +1.52% | 186.49 | 2.56 |
03/19 | 2,213 | 2,224 | 2,207 | 2,222 | +0.41% | 14,300 | 174億7380万 | +2.59% | 188.01 | 2.58 |
03/16 | 2,214 | 2,217 | 2,209 | 2,213 | +0.32% | 4,200 | 174億303万 | +2.45% | 187.25 | 2.57 |
03/15 | 2,209 | 2,210 | 2,199 | 2,206 | +0.09% | 2,900 | 173億4798万 | +2.37% | 186.66 | 2.56 |
03/14 | 2,215 | 2,215 | 2,202 | 2,204 | -0.59% | 4,600 | 173億3225万 | +2.51% | 186.49 | 2.56 |
03/13 | 2,219 | 2,219 | 2,204 | 2,217 | +0.36% | 2,900 | 174億3448万 | +3.4% | 187.59 | 2.57 |
03/12 | 2,210 | 2,226 | 2,204 | 2,209 | +0.23% | 14,300 | 173億7157万 | +3.18% | 186.91 | 2.56 |
03/09 | 2,200 | 2,212 | 2,184 | 2,204 | +1.9% | 15,400 | 173億3225万 | +3.04% | 186.49 | 2.56 |
03/08 | 2,183 | 2,193 | 2,161 | 2,163 | -1.28% | 5,700 | 170億983万 | +1.12% | 183.02 | 2.51 |
03/07 | 2,201 | 2,207 | 2,179 | 2,191 | -0.5% | 10,900 | 172億3002万 | +2.43% | 185.39 | 2.54 |
03/06 | 2,220 | 2,221 | 2,200 | 2,202 | -0.23% | 12,400 | 173億1652万 | +2.95% | 186.32 | 2.55 |
03/05 | 2,201 | 2,208 | 2,196 | 2,207 | +0.32% | 15,800 | 173億5584万 | +3.18% | 186.74 | 2.56 |
03/02 | 2,127 | 2,210 | 2,122 | 2,200 | +3.19% | 32,800 | 173億80万 | +2.8% | 186.15 | 2.55 |
03/01 | 2,175 | 2,175 | 2,132 | 2,132 | -2.47% | 11,800 | 167億6604万 | -0.37% | 180.4 | 2.47 |
02/28 | 2,186 | 2,199 | 2,185 | 2,186 | -0.41% | 5,600 | 171億9070万 | +2.05% | 184.96 | 2.54 |
02/27 | 2,190 | 2,200 | 2,186 | 2,195 | +0.55% | 5,100 | 172億6148万 | +2.43% | 185.73 | 2.55 |
02/26 | 2,163 | 2,192 | 2,150 | 2,183 | +2.3% | 11,900 | 171億6711万 | +1.87% | 184.71 | 2.53 |
02/23 | 2,134 | 2,138 | 2,124 | 2,134 | +0.76% | 3,900 | 167億8177万 | -0.37% | 180.56 | 2.47 |
02/22 | 2,134 | 2,134 | 2,114 | 2,118 | -0.28% | 5,000 | 166億5595万 | -1.21% | 179.21 | 2.46 |
02/21 | 2,131 | 2,139 | 2,119 | 2,124 | -0.33% | 5,800 | 167億313万 | -1.07% | 179.72 | 2.46 |
02/20 | 2,143 | 2,143 | 2,121 | 2,131 | +0.9% | 4,000 | 167億5818万 | -0.88% | 180.31 | 2.47 |
02/19 | 2,129 | 2,129 | 2,101 | 2,112 | +0.14% | 11,500 | 166億876万 | -1.86% | 178.7 | 2.45 |
02/16 | 2,113 | 2,139 | 2,108 | 2,109 | +0.38% | 9,400 | 165億8517万 | -2.13% | 178.45 | 2.45 |
02/15 | 2,100 | 2,108 | 2,086 | 2,101 | +0.24% | 7,500 | 165億2226万 | -2.69% | 177.77 | 2.44 |
02/14 | 2,113 | 2,113 | 2,096 | 2,096 | +0.58% | 12,300 | 164億8294万 | -3.05% | 177.35 | 2.43 |
02/13 | 2,119 | 2,121 | 2,079 | 2,084 | +0.72% | 7,700 | 163億8857万 | -3.79% | 176.33 | 2.42 |
02/09 | 2,050 | 2,074 | 2,050 | 2,069 | -0.86% | 9,000 | 162億7061万 | -4.65% | 175.06 | 2.4 |
02/08 | 2,101 | 2,113 | 2,087 | 2,087 | -0.52% | 6,500 | 164億1216万 | -4% | 176.59 | 2.42 |
02/07 | 2,105 | 2,140 | 2,089 | 2,098 | +2.79% | 13,700 | 164億9867万 | -3.63% | 177.52 | 2.43 |
02/06 | 2,101 | 2,110 | 2,011 | 2,041 | -4.89% | 36,700 | 160億5042万 | -6.33% | 172.7 | 2.37 |
02/05 | 2,161 | 2,164 | 2,144 | 2,146 | -1.29% | 13,600 | 168億7614万 | -1.74% | 181.58 | 2.49 |
02/02 | 2,177 | 2,184 | 2,171 | 2,174 | -0.46% | 4,700 | 170億9633万 | -0.59% | 183.95 | 2.52 |
02/01 | 2,176 | 2,195 | 2,176 | 2,184 | +0.37% | 3,300 | 171億7497万 | -0.27% | 184.8 | 2.53 |
01/31 | 2,184 | 2,196 | 2,174 | 2,176 | -0.68% | 12,300 | 171億1206万 | -0.78% | 184.12 | 2.52 |
01/30 | 2,208 | 2,213 | 2,190 | 2,191 | -0.77% | 9,400 | 172億3002万 | -0.23% | 185.39 | 2.54 |
01/29 | 2,209 | 2,217 | 2,206 | 2,208 | -0.05% | 6,200 | 173億6371万 | +0.41% | 186.83 | 2.56 |
01/26 | 2,209 | 2,214 | 2,205 | 2,209 | +0.23% | 12,100 | 173億7157万 | +0.41% | 186.91 | 2.56 |
01/25 | 2,203 | 2,207 | 2,193 | 2,204 | +0.23% | 7,600 | 173億3225万 | +0.09% | 186.49 | 2.56 |
01/24 | 2,209 | 2,209 | 2,197 | 2,199 | -0.27% | 8,100 | 172億9293万 | -0.14% | 186.06 | 2.55 |
01/23 | 2,195 | 2,208 | 2,186 | 2,205 | +1.01% | 9,500 | 173億4012万 | +0.05% | 186.57 | 2.56 |
01/22 | 2,177 | 2,189 | 2,177 | 2,183 | +0.28% | 6,500 | 171億6711万 | -1.04% | 184.71 | 2.53 |
01/19 | 2,168 | 2,188 | 2,168 | 2,177 | +0.42% | 8,000 | 171億1992万 | -1.45% | 184.2 | 2.52 |
01/18 | 2,195 | 2,200 | 2,166 | 2,168 | -1.23% | 16,300 | 170億4915万 | -2.03% | 183.44 | 2.51 |
01/17 | 2,200 | 2,200 | 2,192 | 2,195 | -0.27% | 8,300 | 172億6148万 | -0.9% | 185.73 | 2.55 |
01/16 | 2,193 | 2,206 | 2,192 | 2,201 | +0.36% | 9,200 | 173億866万 | -0.68% | 186.23 | 2.55 |
01/15 | 2,188 | 2,198 | 2,188 | 2,193 | +0.23% | 8,400 | 172億4575万 | -1.04% | 185.56 | 2.54 |
01/12 | 2,197 | 2,197 | 2,186 | 2,188 | -0.27% | 8,700 | 172億643万 | -1.26% | 185.13 | 2.54 |
01/11 | 2,188 | 2,194 | 2,185 | 2,194 | +0.27% | 9,000 | 172億5361万 | -0.99% | 185.64 | 2.54 |
01/10 | 2,197 | 2,197 | 2,180 | 2,188 | 0% | 11,900 | 172億643万 | -1.31% | 185.13 | 2.54 |
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 |