株価チャート
2017/10/27~2018/03/30
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 |
---|
2018 |
03/30 | 1,767 | 1,767 | 1,744 | 1,746 | +0.34% | 600 | 61億2846万 | +1.51% | 13.4 | 0.78 |
03/29 | 1,760 | 1,760 | 1,740 | 1,740 | -1.08% | 800 | 61億740万 | +1.34% | 13.35 | 0.78 |
03/28 | 1,723 | 1,760 | 1,723 | 1,759 | +1.27% | 800 | 61億7409万 | +2.57% | 13.5 | 0.79 |
03/27 | 1,723 | 1,750 | 1,723 | 1,737 | +1.4% | 1,300 | 60億9687万 | +1.4% | 13.33 | 0.78 |
03/26 | 1,723 | 1,723 | 1,710 | 1,713 | -0.75% | 2,000 | 60億1263万 | +0.06% | 13.14 | 0.77 |
03/23 | 1,751 | 1,751 | 1,724 | 1,726 | -2.49% | 3,800 | 60億5826万 | +0.88% | 13.24 | 0.77 |
03/22 | 1,738 | 1,771 | 1,738 | 1,770 | +1.32% | 3,100 | 62億1270万 | +3.69% | 13.58 | 0.79 |
03/20 | 1,720 | 1,747 | 1,720 | 1,747 | +1.57% | 1,600 | 61億3197万 | +2.76% | 13.41 | 0.78 |
03/19 | 1,727 | 1,745 | 1,705 | 1,720 | -1.55% | 6,100 | 60億3720万 | +1.42% | 13.2 | 0.77 |
03/16 | 1,728 | 1,768 | 1,728 | 1,747 | +1.75% | 700 | 61億3197万 | +3.19% | 13.41 | 0.78 |
03/15 | 1,735 | 1,799 | 1,715 | 1,717 | +1.3% | 3,000 | 60億2667万 | +1.6% | 13.18 | 0.77 |
03/14 | 1,686 | 1,710 | 1,686 | 1,695 | +0.24% | 1,300 | 59億4945万 | +0.47% | 13.01 | 0.76 |
03/13 | 1,708 | 1,711 | 1,687 | 1,691 | -1.17% | 1,600 | 59億3541万 | +0.24% | 12.98 | 0.76 |
03/12 | 1,716 | 1,717 | 1,683 | 1,711 | +1.48% | 2,200 | 60億561万 | +0.94% | 13.13 | 0.76 |
03/09 | 1,686 | 1,714 | 1,686 | 1,686 | +0.3% | 2,200 | 59億1786万 | -0.94% | 12.94 | 0.75 |
03/08 | 1,681 | 1,695 | 1,680 | 1,681 | 0% | 1,700 | 59億31万 | -1.58% | 12.9 | 0.75 |
03/07 | 1,673 | 1,681 | 1,671 | 1,681 | +0.48% | 1,700 | 59億31万 | -2.04% | 12.9 | 0.75 |
03/06 | 1,678 | 1,683 | 1,647 | 1,673 | +2.14% | 1,800 | 58億7223万 | -3.01% | 12.84 | 0.75 |
03/05 | 1,651 | 1,660 | 1,638 | 1,638 | -1.86% | 5,700 | 57億4938万 | -5.75% | 12.57 | 0.73 |
03/02 | 1,665 | 1,679 | 1,625 | 1,669 | -2.91% | 9,300 | 58億5819万 | -4.74% | 12.81 | 0.75 |
03/01 | 1,765 | 1,765 | 1,701 | 1,719 | -4.45% | 6,600 | 60億3369万 | -2.88% | 13.19 | 0.77 |
02/28 | 1,798 | 1,813 | 1,780 | 1,799 | 0% | 6,100 | 63億1449万 | +0.9% | 13.8 | 0.8 |
02/27 | 1,754 | 1,850 | 1,754 | 1,799 | +4.53% | 8,900 | 63億1449万 | +1.3% | 13.8 | 0.8 |
02/26 | 1,705 | 1,730 | 1,705 | 1,721 | +1% | 3,600 | 60億4071万 | -2.6% | 13.21 | 0.77 |
02/23 | 1,683 | 1,723 | 1,683 | 1,704 | +1.37% | 2,500 | 59億8104万 | -3.13% | 13.08 | 0.76 |
02/22 | 1,719 | 1,719 | 1,681 | 1,681 | -1.12% | 2,700 | 59億31万 | -4% | 12.9 | 0.75 |
02/21 | 1,698 | 1,716 | 1,698 | 1,700 | -0.29% | 6,400 | 59億6700万 | -2.58% | 13.04 | 0.76 |
02/20 | 1,700 | 1,716 | 1,698 | 1,705 | +0.06% | 2,000 | 59億8455万 | -1.79% | 13.08 | 0.76 |
02/19 | 1,707 | 1,740 | 1,704 | 1,704 | +1.07% | 6,000 | 59億8104万 | -1.16% | 13.08 | 0.76 |
02/16 | 1,650 | 1,699 | 1,625 | 1,686 | +3.69% | 9,800 | 59億1786万 | -1.58% | 12.94 | 0.75 |
02/15 | 1,645 | 1,645 | 1,599 | 1,626 | +1.12% | 10,600 | 57億726万 | -4.52% | 12.48 | 0.73 |
02/14 | 1,627 | 1,649 | 1,595 | 1,608 | -1.83% | 3,000 | 56億4408万 | -5.19% | 12.34 | 0.72 |
02/13 | 1,645 | 1,664 | 1,614 | 1,638 | +0.18% | 6,900 | 57億4938万 | -2.96% | 12.57 | 0.73 |
02/09 | 1,581 | 1,635 | 1,560 | 1,635 | -2.39% | 4,700 | 57億3885万 | -2.62% | 12.55 | 0.73 |
02/08 | 1,679 | 1,679 | 1,655 | 1,675 | +1.21% | 5,100 | 58億7925万 | +0.3% | 12.85 | 0.75 |
02/07 | 1,762 | 1,762 | 1,655 | 1,655 | -2.76% | 14,200 | 58億905万 | -0.24% | 12.7 | 0.74 |
02/06 | 1,757 | 1,793 | 1,673 | 1,702 | -9.32% | 23,000 | 59億7402万 | +3.28% | 13.06 | 0.76 |
02/05 | 1,820 | 1,877 | 1,800 | 1,877 | -0.27% | 14,200 | 65億8827万 | +14.8% | 14.4 | 0.84 |
02/02 | 1,859 | 1,882 | 1,837 | 1,882 | +2.73% | 10,200 | 66億582万 | +16.53% | 14.44 | 0.84 |
02/01 | 1,901 | 1,909 | 1,825 | 1,832 | -3.43% | 11,900 | 64億3032万 | +14.93% | 14.06 | 0.82 |
01/31 | 1,889 | 1,939 | 1,889 | 1,897 | 0% | 9,200 | 66億5847万 | +20.44% | 14.56 | 0.85 |
01/30 | 1,978 | 2,000 | 1,897 | 1,897 | -5.15% | 24,000 | 66億5847万 | +22.07% | 14.56 | 0.85 |
01/29 | 1,981 | 2,052 | 1,977 | 2,000 | 0% | 26,000 | 70億2000万 | +30.46% | 15.35 | 0.89 |
01/26 | 2,017 | 2,090 | 1,964 | 2,000 | -4.76% | 87,700 | 70億2000万 | +32.71% | 15.35 | 0.89 |
01/25 | 2,370 | 2,490 | 2,070 | 2,100 | +2.79% | 415,600 | 73億7100万 | +41.7% | 16.11 | 0.94 |
01/24 | 2,043 | 2,043 | 2,043 | 2,043 | +24.35% | 26,800 | 71億7093万 | +40.8% | 15.68 | 0.91 |
01/23 | 1,578 | 1,700 | 1,566 | 1,643 | +4.92% | 45,800 | 57億6693万 | +15.38% | 12.61 | 0.73 |
01/22 | 1,546 | 1,566 | 1,513 | 1,566 | +2.69% | 11,200 | 54億9666万 | +10.75% | 12.02 | 0.7 |
01/19 | 1,510 | 1,525 | 1,503 | 1,525 | +0.99% | 2,600 | 53億5275万 | +8.39% | 11.7 | 0.68 |
01/18 | 1,512 | 1,540 | 1,510 | 1,510 | -0.59% | 9,500 | 53億10万 | +7.63% | 11.59 | 0.68 |
01/17 | 1,478 | 1,519 | 1,471 | 1,519 | +2.7% | 9,600 | 53億3169万 | +8.66% | 11.66 | 0.68 |
01/16 | 1,439 | 1,489 | 1,431 | 1,479 | +5.19% | 7,700 | 51億9129万 | +6.25% | 11.35 | 0.66 |
01/15 | 1,430 | 1,431 | 1,403 | 1,406 | -1.33% | 3,800 | 49億3506万 | +1.3% | 10.79 | 0.63 |
01/12 | 1,435 | 1,435 | 1,425 | 1,425 | -0.9% | 1,400 | 50億175万 | +2.81% | 10.93 | 0.64 |
01/11 | 1,436 | 1,438 | 1,436 | 1,438 | 0% | 400 | 50億4738万 | +4.13% | 11.03 | 0.64 |
01/10 | 1,440 | 1,460 | 1,424 | 1,438 | +0.91% | 9,200 | 50億4738万 | +4.58% | 11.03 | 0.64 |
01/09 | 1,404 | 1,425 | 1,402 | 1,425 | +1.79% | 4,200 | 50億175万 | +4.01% | 10.93 | 0.64 |
01/05 | 1,418 | 1,418 | 1,396 | 1,400 | -1.27% | 4,900 | 49億1400万 | +2.56% | 10.74 | 0.63 |
01/04 | 1,395 | 1,419 | 1,377 | 1,418 | +1.65% | 11,400 | 49億7718万 | +4.11% | 10.88 | 0.63 |
2017 |
12/29 | 1,400 | 1,400 | 1,395 | 1,395 | +0.65% | 1,300 | 48億9645万 | +2.65% | 10.71 | 0.62 |
12/28 | 1,399 | 1,400 | 1,386 | 1,386 | +0.43% | 3,700 | 48億6486万 | +2.29% | 10.64 | 0.62 |
12/27 | 1,365 | 1,380 | 1,364 | 1,380 | +1.1% | 10,000 | 48億4380万 | +2.15% | 10.59 | 0.62 |
12/26 | 1,343 | 1,368 | 1,343 | 1,365 | +0.74% | 2,000 | 47億9115万 | +1.34% | 10.47 | 0.61 |
12/25 | 1,379 | 1,379 | 1,355 | 1,355 | -1.24% | 5,700 | 47億5605万 | +0.82% | 10.4 | 0.61 |
12/22 | 1,343 | 1,372 | 1,343 | 1,372 | +0.44% | 2,100 | 48億1572万 | +2.31% | 10.53 | 0.61 |
12/21 | 1,365 | 1,380 | 1,365 | 1,366 | -0.44% | 1,500 | 47億9466万 | +2.17% | 10.48 | 0.61 |
12/20 | 1,361 | 1,380 | 1,361 | 1,372 | +1.33% | 2,800 | 48億1572万 | +2.93% | 10.53 | 0.61 |
12/19 | 1,379 | 1,380 | 1,354 | 1,354 | -0.73% | 4,400 | 47億5254万 | +1.96% | 10.39 | 0.61 |
12/18 | 1,382 | 1,382 | 1,342 | 1,364 | +3.18% | 7,300 | 47億8764万 | +2.87% | 10.47 | 0.61 |
12/15 | 1,371 | 1,377 | 1,322 | 1,322 | -4.2% | 3,200 | 46億4022万 | 0% | 10.14 | 0.59 |
12/14 | 1,370 | 1,380 | 1,340 | 1,380 | -0.36% | 4,200 | 48億4380万 | +4.55% | 10.59 | 0.62 |
12/13 | 1,390 | 1,399 | 1,350 | 1,385 | -1.07% | 10,700 | 48億6135万 | +5.24% | 10.63 | 0.62 |
12/12 | 1,400 | 1,405 | 1,400 | 1,400 | -0.78% | 2,000 | 49億1400万 | +6.71% | 10.74 | 0.63 |
12/11 | 1,401 | 1,411 | 1,401 | 1,411 | +0.71% | 800 | 49億5261万 | +7.87% | 10.83 | 0.63 |
12/08 | 1,366 | 1,410 | 1,354 | 1,401 | +2.64% | 8,300 | 49億1751万 | +7.44% | 10.75 | 0.63 |
12/07 | 1,384 | 1,384 | 1,352 | 1,365 | -0.36% | 1,500 | 47億9115万 | +5% | 10.47 | 0.61 |
12/06 | 1,374 | 1,388 | 1,347 | 1,370 | +0.66% | 14,200 | 48億870万 | +5.63% | 10.51 | 0.61 |
12/05 | 1,300 | 1,380 | 1,300 | 1,361 | +4.77% | 30,000 | 47億7711万 | +5.26% | 10.44 | 0.61 |
12/04 | 1,305 | 1,310 | 1,298 | 1,299 | -0.23% | 4,800 | 45億5949万 | +0.62% | 9.97 | 0.58 |
12/01 | 1,302 | 1,302 | 1,302 | 1,302 | +0.15% | 300 | 45億7002万 | +0.62% | 9.99 | 0.58 |
11/29 | 1,314 | 1,319 | 1,300 | 1,300 | -1.07% | 3,600 | 45億6300万 | +0.46% | 9.98 | 0.58 |
11/28 | 1,338 | 1,338 | 1,310 | 1,314 | -0.53% | 1,600 | 46億1214万 | +1.31% | 10.08 | 0.59 |
11/27 | 1,349 | 1,349 | 1,321 | 1,321 | -0.75% | 3,800 | 46億3671万 | +1.93% | 10.14 | 0.59 |
11/24 | 1,327 | 1,331 | 1,306 | 1,331 | +2.62% | 3,200 | 46億7181万 | +2.54% | 10.21 | 0.6 |
11/21 | 1,280 | 1,313 | 1,280 | 1,297 | +1.33% | 5,000 | 45億5247万 | -0.31% | 9.95 | 0.58 |
11/20 | 1,280 | 1,280 | 1,265 | 1,280 | -1.16% | 1,100 | 44億9280万 | -1.84% | 9.82 | 0.57 |
11/17 | 1,299 | 1,299 | 1,271 | 1,295 | +0.78% | 1,700 | 45億4545万 | -0.92% | 9.94 | 0.58 |
11/16 | 1,263 | 1,285 | 1,263 | 1,285 | +0.55% | 900 | 45億1035万 | -1.76% | 9.86 | 0.57 |
11/15 | 1,278 | 1,278 | 1,278 | 1,278 | 0% | 100 | 44億8578万 | -2.52% | 9.81 | 0.57 |
11/14 | 1,278 | 1,278 | 1,278 | 1,278 | +1.83% | 200 | 44億8578万 | -2.59% | 9.81 | 0.57 |
11/10 | 1,250 | 1,255 | 1,250 | 1,255 | -0.63% | 300 | 44億505万 | -4.49% | 9.63 | 0.56 |
11/09 | 1,290 | 1,290 | 1,263 | 1,263 | -2.77% | 1,700 | 44億3313万 | -3.95% | 9.69 | 0.56 |
11/08 | 1,280 | 1,300 | 1,278 | 1,299 | +3.51% | 4,400 | 45億5949万 | -1.29% | 9.97 | 0.58 |
11/07 | 1,260 | 1,264 | 1,255 | 1,255 | -1.18% | 2,100 | 44億505万 | -4.64% | 9.63 | 0.56 |
11/06 | 1,279 | 1,279 | 1,258 | 1,270 | -0.94% | 3,300 | 44億5770万 | -3.57% | 9.75 | 0.57 |
11/02 | 1,288 | 1,288 | 1,280 | 1,282 | -1% | 2,300 | 44億9982万 | -2.73% | 9.84 | 0.57 |
11/01 | 1,299 | 1,299 | 1,295 | 1,295 | -0.08% | 1,400 | 45億4545万 | -1.75% | 9.94 | 0.58 |
10/31 | 1,296 | 1,296 | 1,296 | 1,296 | 0% | 1,000 | 45億4896万 | -1.52% | 9.95 | 0.58 |
10/30 | 1,304 | 1,307 | 1,295 | 1,296 | -0.61% | 3,200 | 45億4896万 | -1.22% | 9.95 | 0.58 |
10/27 | 1,291 | 1,304 | 1,291 | 1,304 | +0.31% | 1,600 | 45億7704万 | -0.31% | 10.01 | 0.58 |