株価チャート
2017/10/31~2018/03/29
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 |
03/29 | 1,730 | 1,740 | 1,705 | 1,716 | -0.29% | 18,300 | 147億5573万 | -3.05% | 8.28 | 1.05 |
03/28 | 1,674 | 1,724 | 1,674 | 1,721 | -0.41% | 15,200 | 147億9872万 | -3.15% | 8.3 | 1.05 |
03/27 | 1,681 | 1,730 | 1,669 | 1,728 | +4.28% | 20,500 | 148億5891万 | -3.08% | 8.34 | 1.05 |
03/26 | 1,626 | 1,668 | 1,598 | 1,657 | +0.12% | 22,900 | 142億4839万 | -7.38% | 8 | 1.01 |
03/23 | 1,682 | 1,682 | 1,632 | 1,655 | -3.78% | 32,800 | 142億3119万 | -7.8% | 7.99 | 1.01 |
03/22 | 1,717 | 1,721 | 1,700 | 1,720 | +0.76% | 10,200 | 147億9012万 | -4.5% | 8.3 | 1.05 |
03/20 | 1,727 | 1,737 | 1,694 | 1,707 | -1.95% | 19,500 | 146億7834万 | -5.32% | 8.24 | 1.04 |
03/19 | 1,747 | 1,755 | 1,725 | 1,741 | -1.8% | 21,300 | 149億7070万 | -3.6% | 8.4 | 1.06 |
03/16 | 1,760 | 1,773 | 1,747 | 1,773 | +0.62% | 9,500 | 152億4587万 | -1.88% | 8.55 | 1.08 |
03/15 | 1,756 | 1,784 | 1,740 | 1,762 | -0.9% | 20,000 | 151億5128万 | -2.6% | 8.5 | 1.08 |
03/14 | 1,781 | 1,792 | 1,773 | 1,778 | -1.6% | 9,400 | 152億8886万 | -1.66% | 8.58 | 1.09 |
03/13 | 1,796 | 1,824 | 1,792 | 1,807 | 0% | 17,000 | 155億3823万 | 0% | 8.72 | 1.1 |
03/12 | 1,742 | 1,808 | 1,742 | 1,807 | +4.09% | 22,200 | 155億3823万 | -0.22% | 8.72 | 1.1 |
03/09 | 1,746 | 1,751 | 1,718 | 1,736 | -0.52% | 19,600 | 149億2771万 | -4.46% | 8.38 | 1.06 |
03/08 | 1,738 | 1,766 | 1,729 | 1,745 | +0.58% | 24,000 | 150億510万 | -4.54% | 8.42 | 1.07 |
03/07 | 1,739 | 1,757 | 1,705 | 1,735 | -1.03% | 16,500 | 149億1911万 | -5.45% | 8.37 | 1.06 |
03/06 | 1,749 | 1,782 | 1,745 | 1,753 | +2.57% | 12,400 | 150億7389万 | -4.83% | 8.46 | 1.07 |
03/05 | 1,773 | 1,792 | 1,695 | 1,709 | -4.79% | 52,000 | 146億9554万 | -7.52% | 8.25 | 1.04 |
03/02 | 1,787 | 1,803 | 1,757 | 1,795 | -1.48% | 17,700 | 154億3504万 | -3.23% | 8.66 | 1.1 |
03/01 | 1,844 | 1,844 | 1,820 | 1,822 | -2.31% | 15,900 | 156億6721万 | -1.99% | 8.79 | 1.11 |
02/28 | 1,882 | 1,889 | 1,860 | 1,865 | -1.06% | 14,100 | 160億3697万 | +0.32% | 9 | 1.14 |
02/27 | 1,924 | 1,930 | 1,878 | 1,885 | -1.93% | 25,100 | 162億894万 | +1.51% | 9.1 | 1.15 |
02/26 | 1,902 | 1,940 | 1,902 | 1,922 | +1.85% | 27,600 | 165億2710万 | +3.84% | 9.27 | 1.17 |
02/23 | 1,831 | 1,906 | 1,815 | 1,887 | +3.06% | 19,000 | 162億2614万 | +2.17% | 9.1 | 1.15 |
02/22 | 1,861 | 1,867 | 1,816 | 1,831 | -2.5% | 10,900 | 157億4460万 | -0.7% | 8.83 | 1.12 |
02/21 | 1,876 | 1,892 | 1,849 | 1,878 | -0.37% | 18,900 | 161億4875万 | +1.9% | 9.06 | 1.15 |
02/20 | 1,861 | 1,885 | 1,856 | 1,885 | +0.53% | 11,400 | 162億894万 | +2.33% | 9.1 | 1.15 |
02/19 | 1,821 | 1,882 | 1,821 | 1,875 | +3.82% | 19,700 | 161億2296万 | +1.74% | 9.05 | 1.14 |
02/16 | 1,800 | 1,824 | 1,789 | 1,806 | +0.33% | 21,500 | 155億2963万 | -2.06% | 8.71 | 1.1 |
02/15 | 1,761 | 1,847 | 1,705 | 1,800 | +2.21% | 68,200 | 154億7804万 | -2.65% | 8.69 | 1.1 |
02/14 | 1,850 | 1,911 | 1,728 | 1,761 | -1.34% | 72,500 | 151億4268万 | -4.91% | 8.5 | 1.07 |
02/13 | 1,800 | 1,823 | 1,746 | 1,785 | +1.31% | 41,000 | 153億4905万 | -3.83% | 8.61 | 1.09 |
02/09 | 1,716 | 1,788 | 1,716 | 1,762 | -3.56% | 31,800 | 151億5128万 | -5.32% | 8.5 | 1.08 |
02/08 | 1,757 | 1,836 | 1,757 | 1,827 | +5% | 16,300 | 157億1021万 | -2.09% | 8.82 | 1.12 |
02/07 | 1,946 | 1,946 | 1,721 | 1,740 | -0.34% | 49,300 | 149億6210万 | -6.85% | 8.4 | 1.06 |
02/06 | 1,710 | 1,813 | 1,680 | 1,746 | -8.59% | 96,300 | 150億1370万 | -6.78% | 8.42 | 1.07 |
02/05 | 1,890 | 1,922 | 1,852 | 1,910 | -3.05% | 44,000 | 164億2392万 | +1.6% | 9.22 | 1.17 |
02/02 | 2,005 | 2,005 | 1,938 | 1,970 | -1.5% | 29,900 | 169億3985万 | +4.95% | 9.51 | 1.2 |
02/01 | 1,948 | 2,025 | 1,940 | 2,000 | +3.25% | 42,300 | 171億9782万 | +6.84% | 9.65 | 1.22 |
01/31 | 1,900 | 1,968 | 1,900 | 1,937 | +1.41% | 49,400 | 166億5609万 | +3.69% | 9.35 | 1.18 |
01/30 | 1,896 | 1,935 | 1,878 | 1,910 | +0.53% | 31,000 | 164億2392万 | +2.25% | 9.22 | 1.17 |
01/29 | 1,885 | 1,916 | 1,870 | 1,900 | +1.23% | 32,300 | 163億3793万 | +1.6% | 9.17 | 1.16 |
01/26 | 1,879 | 1,880 | 1,853 | 1,877 | -0.27% | 27,400 | 161億4015万 | +0.21% | 9.06 | 1.15 |
01/25 | 1,836 | 1,893 | 1,825 | 1,882 | +2.51% | 36,600 | 161億8315万 | +0.11% | 9.08 | 1.15 |
01/24 | 1,810 | 1,846 | 1,805 | 1,836 | +1.77% | 34,000 | 157億8760万 | -2.55% | 8.86 | 1.12 |
01/23 | 1,760 | 1,808 | 1,760 | 1,804 | +2.91% | 34,900 | 155億1243万 | -4.65% | 8.7 | 1.1 |
01/22 | 1,805 | 1,806 | 1,733 | 1,753 | -2.88% | 84,500 | 150億7389万 | -7.64% | 8.46 | 1.07 |
01/19 | 1,802 | 1,835 | 1,792 | 1,805 | -0.17% | 28,700 | 155億2103万 | -5.3% | 8.71 | 1.1 |
01/18 | 1,810 | 1,863 | 1,806 | 1,808 | +0.11% | 35,000 | 155億4683万 | -5.59% | 8.72 | 1.1 |
01/17 | 1,841 | 1,841 | 1,802 | 1,806 | -2.9% | 62,900 | 155億2963万 | -6.04% | 8.71 | 1.1 |
01/16 | 1,901 | 1,902 | 1,820 | 1,860 | -2.46% | 65,100 | 159億9397万 | -3.43% | 8.97 | 1.14 |
01/15 | 1,930 | 1,930 | 1,898 | 1,907 | -0.57% | 17,800 | 163億9812万 | -0.99% | 9.2 | 1.16 |
01/12 | 1,937 | 1,970 | 1,910 | 1,918 | -0.16% | 27,600 | 164億9271万 | -0.26% | 9.25 | 1.17 |
01/11 | 1,865 | 1,945 | 1,865 | 1,921 | +3.06% | 35,700 | 165億1850万 | +0.05% | 9.27 | 1.17 |
01/10 | 1,865 | 1,880 | 1,861 | 1,864 | -0.48% | 17,400 | 160億2837万 | -2.71% | 8.99 | 1.14 |
01/09 | 1,898 | 1,898 | 1,865 | 1,873 | -1.47% | 27,900 | 161億576万 | -2.24% | 9.04 | 1.14 |
01/05 | 1,900 | 1,909 | 1,878 | 1,901 | +0.32% | 19,900 | 163億4653万 | -0.89% | 9.17 | 1.16 |
01/04 | 1,923 | 1,923 | 1,875 | 1,895 | +0.64% | 9,900 | 162億9493万 | -0.99% | 9.14 | 1.16 |
2017 |
12/29 | 1,861 | 1,889 | 1,861 | 1,883 | +0.86% | 30,900 | 161億9175万 | -1.31% | 9.09 | 1.15 |
12/28 | 1,898 | 1,939 | 1,860 | 1,867 | -2.2% | 25,000 | 160億5416万 | -2.1% | 9.01 | 1.14 |
12/27 | 1,852 | 1,926 | 1,852 | 1,909 | +3.58% | 26,600 | 164億1532万 | +0.21% | 9.21 | 1.17 |
12/26 | 1,811 | 1,874 | 1,807 | 1,843 | +0.77% | 53,900 | 158億4779万 | -2.9% | 8.89 | 1.13 |
12/25 | 1,900 | 1,900 | 1,825 | 1,829 | -4.19% | 37,800 | 157億2741万 | -3.23% | 8.82 | 1.12 |
12/22 | 1,954 | 1,957 | 1,909 | 1,909 | -1.24% | 24,600 | 164億1532万 | +1.6% | 9.21 | 1.17 |
12/21 | 1,945 | 1,965 | 1,884 | 1,933 | -1.43% | 73,900 | 166億2169万 | +3.81% | 9.33 | 1.18 |
12/20 | 1,980 | 2,006 | 1,958 | 1,961 | -1.51% | 44,100 | 168億6246万 | +6.4% | 9.46 | 1.2 |
12/19 | 2,039 | 2,048 | 1,990 | 1,991 | -2.02% | 28,600 | 171億2043万 | +9.22% | 9.61 | 1.22 |
12/18 | 2,013 | 2,039 | 1,976 | 2,032 | +2.11% | 62,200 | 174億7298万 | +12.76% | 9.8 | 1.24 |
12/15 | 1,981 | 2,014 | 1,971 | 1,990 | -1.92% | 60,900 | 171億1183万 | +12.3% | 9.6 | 1.21 |
12/14 | 1,980 | 2,033 | 1,965 | 2,029 | +3.26% | 60,200 | 174億4719万 | +16.41% | 9.79 | 1.24 |
12/13 | 1,978 | 1,991 | 1,960 | 1,965 | +0.36% | 46,200 | 168億9686万 | +14.71% | 9.48 | 1.2 |
12/12 | 2,015 | 2,015 | 1,940 | 1,958 | -2.97% | 99,200 | 168億3666万 | +16.06% | 9.45 | 1.2 |
12/11 | 1,998 | 2,040 | 1,955 | 2,018 | +1% | 82,000 | 173億5260万 | +21.57% | 9.74 | 1.23 |
12/08 | 1,908 | 1,998 | 1,896 | 1,998 | +5.44% | 130,700 | 171億8062万 | +22.65% | 9.64 | 1.22 |
12/07 | 1,851 | 1,895 | 1,833 | 1,895 | +1.88% | 73,000 | 162億9493万 | +18.44% | 9.14 | 1.16 |
12/06 | 1,853 | 1,900 | 1,835 | 1,860 | +1.03% | 68,200 | 159億9397万 | +18.1% | 8.97 | 1.14 |
12/05 | 1,820 | 1,850 | 1,759 | 1,841 | +0.05% | 48,700 | 158億3059万 | +18.7% | 8.88 | 1.12 |
12/04 | 1,829 | 1,850 | 1,805 | 1,840 | +1.66% | 38,100 | 158億2199万 | +20.42% | 8.88 | 1.12 |
12/01 | 1,889 | 1,889 | 1,810 | 1,810 | -3.83% | 37,000 | 155億6403万 | +20.35% | 8.73 | 1.1 |
11/30 | 1,880 | 1,890 | 1,812 | 1,882 | -1.31% | 52,100 | 161億8315万 | +27.08% | 9.08 | 1.15 |
11/29 | 1,800 | 1,932 | 1,800 | 1,907 | +6.3% | 89,100 | 163億9812万 | +31.07% | 9.2 | 1.16 |
11/28 | 1,750 | 1,813 | 1,738 | 1,794 | +2.22% | 78,700 | 154億2644万 | +25.63% | 8.66 | 1.1 |
11/27 | 1,875 | 1,875 | 1,750 | 1,755 | -5.9% | 116,700 | 150億9109万 | +24.91% | 8.47 | 1.07 |
11/24 | 1,834 | 1,865 | 1,780 | 1,865 | +2.7% | 158,000 | 160億3697万 | +34.85% | 9 | 1.14 |
11/22 | 1,730 | 1,830 | 1,730 | 1,816 | +5.58% | 128,300 | 156億1562万 | +33.82% | 8.76 | 1.11 |
11/21 | 1,641 | 1,731 | 1,622 | 1,720 | +4.88% | 109,500 | 147億9012万 | +28.94% | 8.3 | 1.05 |
11/20 | 1,585 | 1,640 | 1,570 | 1,640 | +5.47% | 138,400 | 141億221万 | +24.71% | 7.91 | 1 |
11/17 | 1,515 | 1,563 | 1,490 | 1,555 | +4.15% | 107,700 | 133億7130万 | +19.71% | 7.5 | 0.95 |
11/16 | 1,455 | 1,493 | 1,445 | 1,493 | +2.68% | 68,500 | 128億3817万 | +16.01% | 7.2 | 0.91 |
11/15 | 1,479 | 1,518 | 1,430 | 1,454 | -0.82% | 170,500 | 125億281万 | +13.95% | 7.02 | 0.89 |
11/14 | 1,459 | 1,475 | 1,420 | 1,466 | -0.61% | 176,400 | 126億600万 | +15.71% | 7.07 | 0.89 |
11/13 | 1,400 | 1,489 | 1,363 | 1,475 | +14.88% | 517,900 | 126億8339万 | +17.34% | 7.12 | 0.9 |
11/10 | 1,264 | 1,286 | 1,231 | 1,284 | +1.42% | 40,100 | 110億4100万 | +2.97% | 6.2 | 0.78 |
11/09 | 1,280 | 1,284 | 1,255 | 1,266 | -1.09% | 63,400 | 108億8622万 | +1.61% | 6.11 | 0.77 |
11/08 | 1,279 | 1,283 | 1,261 | 1,280 | -0.93% | 48,900 | 110億660万 | +2.73% | 6.18 | 0.78 |
11/07 | 1,290 | 1,300 | 1,285 | 1,292 | +0.47% | 47,500 | 111億979万 | +3.86% | 6.23 | 0.79 |
11/06 | 1,280 | 1,286 | 1,268 | 1,286 | +1.9% | 49,800 | 110億5820万 | +3.46% | 6.2 | 0.79 |
11/02 | 1,270 | 1,271 | 1,257 | 1,262 | -0.16% | 32,500 | 108億5182万 | +1.53% | 6.09 | 0.77 |
11/01 | 1,274 | 1,275 | 1,260 | 1,264 | -0.24% | 32,100 | 108億6902万 | +1.69% | 6.1 | 0.77 |
10/31 | 1,276 | 1,280 | 1,263 | 1,267 | -0.16% | 14,700 | 108億9482万 | +1.85% | 6.11 | 0.77 |