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 |
---|
2024 | 4/1, 株式分割 1→2 |
2018 |
03/30 | 2,535 | 2,555 | 2,525 | 2,545 | +1.6% | 384,200 | 1995億7502万 | +7.57% | 22.6 | 2.76 |
03/29 | 2,495 | 2,510 | 2,475 | 2,505 | +0.91% | 467,400 | 1964億3828万 | +6.28% | 22.25 | 2.72 |
03/28 | 2,425 | 2,483 | 2,403 | 2,483 | +0.91% | 642,600 | 1946億7386万 | +5.68% | 22.05 | 2.69 |
03/27 | 2,383 | 2,468 | 2,373 | 2,460 | +4.79% | 1,011,800 | 1929億945万 | +5.08% | 21.85 | 2.67 |
03/26 | 2,308 | 2,353 | 2,293 | 2,348 | +1.19% | 539,800 | 1840億8737万 | +0.71% | 20.85 | 2.55 |
03/23 | 2,375 | 2,395 | 2,315 | 2,320 | -4.33% | 603,200 | 1818億855万 | -0.09% | 20.59 | 2.52 |
03/22 | 2,375 | 2,435 | 2,375 | 2,425 | +1.78% | 391,000 | 1900億3695万 | +4.8% | 21.53 | 2.63 |
03/20 | 2,370 | 2,388 | 2,353 | 2,383 | +0.21% | 305,600 | 1867億641万 | +3.5% | 21.15 | 2.58 |
03/19 | 2,410 | 2,418 | 2,363 | 2,378 | -1.96% | 341,200 | 1863億1458万 | +3.59% | 21.1 | 2.58 |
03/16 | 2,403 | 2,443 | 2,395 | 2,425 | +1.04% | 377,400 | 1900億3695万 | +6.08% | 21.53 | 2.63 |
03/15 | 2,398 | 2,418 | 2,373 | 2,400 | -0.21% | 320,800 | 1880億7781万 | +5.45% | 21.3 | 2.6 |
03/14 | 2,388 | 2,448 | 2,385 | 2,405 | -0.31% | 597,800 | 1884億6964万 | +6.09% | 21.35 | 2.61 |
03/13 | 2,350 | 2,413 | 2,343 | 2,413 | +2.66% | 560,600 | 1890億5738万 | +6.98% | 21.41 | 2.62 |
03/12 | 2,358 | 2,358 | 2,305 | 2,350 | +0.43% | 475,000 | 1841億5952万 | +4.54% | 20.86 | 2.55 |
03/09 | 2,343 | 2,370 | 2,323 | 2,340 | +0.97% | 543,000 | 1833億7586万 | +4.14% | 20.77 | 2.54 |
03/08 | 2,310 | 2,330 | 2,293 | 2,318 | 0% | 309,000 | 1816億1263万 | +3.18% | 20.57 | 2.51 |
03/07 | 2,300 | 2,348 | 2,298 | 2,318 | 0% | 319,800 | 1816億1263万 | +3.32% | 20.57 | 2.51 |
03/06 | 2,313 | 2,335 | 2,293 | 2,318 | +1.42% | 403,800 | 1816億1263万 | +3.37% | 20.57 | 2.51 |
03/05 | 2,260 | 2,305 | 2,250 | 2,285 | +2.7% | 512,000 | 1790億6575万 | +1.83% | 20.28 | 2.48 |
03/02 | 2,210 | 2,240 | 2,200 | 2,225 | -1.77% | 341,600 | 1743億6380万 | -1.02% | 19.75 | 2.41 |
03/01 | 2,265 | 2,275 | 2,245 | 2,265 | -1.52% | 353,000 | 1774億9843万 | +0.58% | 20.11 | 2.46 |
02/28 | 2,270 | 2,313 | 2,268 | 2,300 | +0.88% | 507,200 | 1802億4123万 | +1.95% | 20.42 | 2.49 |
02/27 | 2,320 | 2,320 | 2,273 | 2,280 | -2.36% | 525,000 | 1786億7392万 | +0.97% | 20.24 | 2.47 |
02/26 | 2,355 | 2,358 | 2,320 | 2,335 | -0.11% | 408,600 | 1829億8404万 | +3.27% | 20.73 | 2.53 |
02/23 | 2,338 | 2,368 | 2,318 | 2,338 | +0.97% | 560,000 | 1831億7995万 | +3.34% | 20.75 | 2.54 |
02/22 | 2,285 | 2,323 | 2,278 | 2,315 | +0.54% | 393,000 | 1814億1433万 | +2.34% | 20.55 | 2.51 |
02/21 | 2,298 | 2,330 | 2,265 | 2,303 | +1.32% | 747,600 | 1804億3477万 | +1.7% | 20.44 | 2.5 |
02/20 | 2,225 | 2,280 | 2,225 | 2,273 | +2.6% | 465,200 | 1780億8383万 | +0.33% | 20.17 | 2.46 |
02/19 | 2,160 | 2,223 | 2,155 | 2,215 | +4.11% | 306,400 | 1735億7786万 | -2.34% | 19.66 | 2.4 |
02/16 | 2,133 | 2,150 | 2,115 | 2,128 | +0.24% | 438,600 | 1667億2095万 | -6.36% | 18.88 | 2.31 |
02/15 | 2,130 | 2,160 | 2,118 | 2,123 | -0.12% | 418,800 | 1663億2912万 | -6.99% | 18.84 | 2.3 |
02/14 | 2,205 | 2,205 | 2,105 | 2,125 | -3.74% | 543,200 | 1665億2503万 | -7.12% | 18.86 | 2.3 |
02/13 | 2,180 | 2,245 | 2,170 | 2,208 | +2.79% | 637,400 | 1729億9012万 | -3.81% | 19.59 | 2.39 |
02/09 | 2,120 | 2,163 | 2,105 | 2,148 | -1.72% | 647,400 | 1682億8824万 | -6.59% | 19.06 | 2.33 |
02/08 | 2,160 | 2,195 | 2,155 | 2,185 | +1.39% | 395,000 | 1712億2692万 | -5.33% | 19.39 | 2.37 |
02/07 | 2,213 | 2,245 | 2,155 | 2,155 | +1.29% | 657,600 | 1688億7598万 | -6.75% | 19.13 | 2.34 |
02/06 | 2,058 | 2,145 | 2,058 | 2,128 | -4.6% | 1,140,000 | 1667億2095万 | -8.14% | 18.88 | 2.31 |
02/05 | 2,250 | 2,278 | 2,225 | 2,230 | -3.88% | 598,800 | 1747億5333万 | -3.96% | 19.79 | 2.42 |
02/02 | 2,290 | 2,328 | 2,278 | 2,320 | +0.43% | 315,400 | 1818億615万 | -0.13% | 20.59 | 2.52 |
02/01 | 2,263 | 2,313 | 2,260 | 2,310 | +2.55% | 321,800 | 1810億2251万 | -0.39% | 20.5 | 2.51 |
01/31 | 2,255 | 2,310 | 2,253 | 2,253 | -1.31% | 590,200 | 1765億1654万 | -2.74% | 19.99 | 2.44 |
01/30 | 2,353 | 2,363 | 2,278 | 2,283 | -3.89% | 839,400 | 1788億6748万 | -1.49% | 20.26 | 2.48 |
01/29 | 2,388 | 2,435 | 2,373 | 2,375 | +0.11% | 634,400 | 1861億1621万 | +2.5% | 21.08 | 2.58 |
01/26 | 2,348 | 2,383 | 2,338 | 2,373 | +1.5% | 415,200 | 1859億2030万 | +2.57% | 21.06 | 2.57 |
01/25 | 2,345 | 2,355 | 2,328 | 2,338 | -1.27% | 404,000 | 1831億7754万 | +1.15% | 20.75 | 2.54 |
01/24 | 2,350 | 2,380 | 2,338 | 2,368 | +0.53% | 519,400 | 1855億2848万 | +2.44% | 21.01 | 2.57 |
01/23 | 2,350 | 2,360 | 2,345 | 2,355 | +0.43% | 248,200 | 1845億2458万 | +1.95% | 20.9 | 2.55 |
01/22 | 2,358 | 2,383 | 2,333 | 2,345 | -0.53% | 521,000 | 1837億4104万 | +1.74% | 20.81 | 2.54 |
01/19 | 2,345 | 2,365 | 2,330 | 2,358 | +0.64% | 427,800 | 1847億2047万 | +2.63% | 20.92 | 2.56 |
01/18 | 2,380 | 2,393 | 2,343 | 2,343 | -1.16% | 631,400 | 1835億4515万 | +2.29% | 20.79 | 2.54 |
01/17 | 2,310 | 2,385 | 2,298 | 2,370 | +2.16% | 704,200 | 1856億9990万 | +3.9% | 21.03 | 2.57 |
01/16 | 2,340 | 2,345 | 2,315 | 2,320 | -0.75% | 314,600 | 1817億8218万 | +2.2% | 20.59 | 2.52 |
01/15 | 2,335 | 2,353 | 2,313 | 2,338 | +0.11% | 697,400 | 1831億5338万 | +3.47% | 20.75 | 2.53 |
01/12 | 2,368 | 2,408 | 2,333 | 2,335 | -1.37% | 1,018,400 | 1829億5750万 | +3.96% | 20.72 | 2.53 |
01/11 | 2,298 | 2,373 | 2,298 | 2,368 | +3.95% | 773,800 | 1855億401万 | +6.02% | 21.01 | 2.57 |
01/10 | 2,288 | 2,310 | 2,270 | 2,278 | -0.33% | 411,200 | 1784億5212万 | +2.68% | 20.21 | 2.47 |
01/09 | 2,330 | 2,330 | 2,278 | 2,285 | -1.93% | 706,800 | 1790億3978万 | +3.49% | 20.28 | 2.48 |
01/05 | 2,380 | 2,380 | 2,315 | 2,330 | -0.96% | 576,600 | 1825億6572万 | +6.1% | 20.68 | 2.53 |
01/04 | 2,325 | 2,355 | 2,293 | 2,353 | +3.29% | 733,600 | 1843億2870万 | +7.86% | 20.88 | 2.55 |
2017 |
12/29 | 2,280 | 2,323 | 2,270 | 2,278 | 0% | 436,200 | 1784億5212万 | +5.29% | 20.21 | 2.47 |
12/28 | 2,268 | 2,293 | 2,253 | 2,278 | +0.77% | 364,200 | 1784億5212万 | +6.08% | 20.21 | 2.47 |
12/27 | 2,250 | 2,325 | 2,248 | 2,260 | +0.22% | 593,200 | 1770億8092万 | +6% | 20.06 | 2.45 |
12/26 | 2,263 | 2,273 | 2,245 | 2,255 | +0.56% | 379,200 | 1766億8914万 | +6.52% | 20.01 | 2.45 |
12/25 | 2,235 | 2,258 | 2,228 | 2,243 | +0.34% | 310,200 | 1757億971万 | +6.63% | 19.9 | 2.43 |
12/22 | 2,270 | 2,275 | 2,223 | 2,235 | -1.87% | 689,400 | 1747億9638万 | +6.94% | 19.8 | 2.42 |
12/21 | 2,263 | 2,298 | 2,258 | 2,278 | +0.55% | 422,600 | 1781億2025万 | +9.6% | 20.18 | 2.47 |
12/20 | 2,305 | 2,325 | 2,265 | 2,265 | -0.66% | 414,600 | 1771億4264万 | +9.79% | 20.07 | 2.45 |
12/19 | 2,323 | 2,328 | 2,250 | 2,280 | -1.83% | 911,400 | 1783億1577万 | +11.22% | 20.2 | 2.47 |
12/18 | 2,368 | 2,385 | 2,313 | 2,323 | -0.54% | 700,200 | 1816億3964万 | +14.02% | 20.57 | 2.51 |
12/15 | 2,325 | 2,345 | 2,298 | 2,335 | 0% | 874,000 | 1826億1724万 | +15.42% | 20.69 | 2.53 |
12/14 | 2,250 | 2,340 | 2,235 | 2,335 | +4.24% | 1,563,800 | 1826億1724万 | +16.46% | 20.69 | 2.53 |
12/13 | 2,225 | 2,248 | 2,198 | 2,240 | +3.94% | 1,081,000 | 1751億8742万 | +12.79% | 19.84 | 2.42 |
12/12 | 2,210 | 2,245 | 2,143 | 2,155 | -1.03% | 1,218,400 | 1685億3968万 | +9.39% | 19.09 | 2.33 |
12/11 | 2,158 | 2,195 | 2,155 | 2,178 | +2.59% | 1,113,800 | 1702億9938万 | +11.38% | 19.29 | 2.36 |
12/08 | 2,080 | 2,133 | 2,075 | 2,123 | +2.04% | 800,800 | 1659億9790万 | +9.29% | 18.8 | 2.3 |
12/07 | 2,045 | 2,088 | 2,033 | 2,080 | +1.59% | 458,800 | 1626億7403万 | +7.77% | 18.43 | 2.25 |
12/06 | 2,045 | 2,100 | 2,030 | 2,048 | +1.11% | 1,223,600 | 1601億3225万 | +6.75% | 18.14 | 2.22 |
12/05 | 2,010 | 2,045 | 1,998 | 2,025 | +1.12% | 728,200 | 1583億7256万 | +6.24% | 17.94 | 2.19 |
12/04 | 2,000 | 2,020 | 1,988 | 2,003 | +0.25% | 709,600 | 1566億1286万 | +5.67% | 17.74 | 2.17 |
12/01 | 2,018 | 2,018 | 1,985 | 1,998 | -1.11% | 490,000 | 1562億2182万 | +5.97% | 17.7 | 2.16 |
11/30 | 2,000 | 2,030 | 1,998 | 2,020 | +2.15% | 879,800 | 1579億8151万 | +7.62% | 17.89 | 2.19 |
11/29 | 1,963 | 1,983 | 1,940 | 1,978 | +1.15% | 503,000 | 1546億5764万 | +6.09% | 17.52 | 2.14 |
11/28 | 1,905 | 1,963 | 1,900 | 1,955 | +2.62% | 675,800 | 1528億9795万 | +5.62% | 17.32 | 2.12 |
11/27 | 1,900 | 1,915 | 1,895 | 1,905 | +0.66% | 345,600 | 1489億8752万 | +3.53% | 16.88 | 2.06 |
11/24 | 1,883 | 1,900 | 1,870 | 1,893 | -0.26% | 251,200 | 1480億991万 | +3.42% | 16.77 | 2.05 |
11/22 | 1,908 | 1,910 | 1,895 | 1,898 | +0.26% | 366,200 | 1481億9500万 | +4.2% | 16.79 | 2.05 |
11/21 | 1,908 | 1,920 | 1,890 | 1,893 | -0.39% | 393,400 | 1478億450万 | +4.44% | 16.74 | 2.05 |
11/20 | 1,895 | 1,915 | 1,888 | 1,900 | -1.04% | 395,600 | 1483億9025万 | +5.32% | 16.81 | 2.05 |
11/17 | 1,960 | 1,963 | 1,905 | 1,920 | -0.39% | 452,200 | 1499億5225万 | +6.9% | 16.99 | 2.08 |
11/16 | 1,893 | 1,950 | 1,893 | 1,928 | +0.92% | 505,600 | 1505億3800万 | +7.92% | 17.05 | 2.08 |
11/15 | 1,948 | 1,953 | 1,895 | 1,910 | -1.67% | 685,600 | 1491億7125万 | +7.67% | 16.9 | 2.06 |
11/14 | 1,950 | 1,970 | 1,930 | 1,943 | +0.39% | 697,400 | 1517億951万 | +10.24% | 17.18 | 2.1 |
11/13 | 1,958 | 1,958 | 1,915 | 1,935 | -1.78% | 739,200 | 1511億2375万 | +10.63% | 17.12 | 2.09 |
11/10 | 1,888 | 1,973 | 1,885 | 1,970 | +4.37% | 1,586,800 | 1538億5726万 | +13.48% | 17.43 | 2.13 |
11/09 | 1,878 | 1,905 | 1,853 | 1,888 | +1.07% | 1,612,800 | 1474億1400万 | +9.48% | 16.7 | 2.04 |
11/08 | 1,853 | 1,870 | 1,820 | 1,868 | +0.95% | 792,200 | 1458億5200万 | +8.89% | 16.52 | 2.02 |
11/07 | 1,783 | 1,858 | 1,780 | 1,850 | +3.79% | 872,600 | 1444億8524万 | +8.31% | 16.37 | 2 |
11/06 | 1,815 | 1,815 | 1,725 | 1,783 | -2.73% | 1,053,200 | 1392億1348万 | +4.79% | 15.77 | 1.93 |
11/02 | 1,818 | 1,835 | 1,785 | 1,833 | +0.14% | 689,000 | 1431億1849万 | +8.05% | 16.21 | 1.98 |
11/01 | 1,795 | 1,858 | 1,785 | 1,830 | +2.52% | 1,228,800 | 1429億2324万 | +8.35% | 16.19 | 1.98 |