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 |
---|
2018 |
03/30 | 1,749 | 1,754 | 1,727 | 1,742 | +0.29% | 22,800 | 476億1062万 | -2.35% | 33.71 | 1.89 |
03/29 | 1,737 | 1,746 | 1,720 | 1,737 | +0.46% | 26,900 | 474億7396万 | -2.74% | 33.61 | 1.88 |
03/28 | 1,729 | 1,737 | 1,710 | 1,729 | -0.35% | 40,300 | 472億5532万 | -3.35% | 33.46 | 1.87 |
03/27 | 1,691 | 1,743 | 1,691 | 1,735 | +3.4% | 63,300 | 474億1930万 | -3.18% | 33.57 | 1.88 |
03/26 | 1,685 | 1,686 | 1,646 | 1,678 | -0.71% | 62,400 | 458億6143万 | -6.47% | 32.47 | 1.82 |
03/23 | 1,714 | 1,716 | 1,683 | 1,690 | -3.48% | 72,100 | 461億8941万 | -5.95% | 32.7 | 1.83 |
03/22 | 1,730 | 1,751 | 1,724 | 1,751 | +1.27% | 36,400 | 478億5660万 | -2.67% | 33.88 | 1.9 |
03/20 | 1,711 | 1,737 | 1,693 | 1,729 | +0.46% | 35,900 | 472億5532万 | -3.78% | 33.46 | 1.87 |
03/19 | 1,737 | 1,740 | 1,708 | 1,721 | -1.38% | 36,700 | 470億3667万 | -4.12% | 33.3 | 1.86 |
03/16 | 1,776 | 1,776 | 1,740 | 1,745 | -1.97% | 54,300 | 476億9261万 | -2.95% | 33.77 | 1.89 |
03/15 | 1,802 | 1,802 | 1,765 | 1,780 | -0.67% | 25,900 | 486億4920万 | -0.84% | 34.44 | 1.93 |
03/14 | 1,799 | 1,809 | 1,787 | 1,792 | -0.67% | 16,900 | 489億7717万 | +0.17% | 34.68 | 1.94 |
03/13 | 1,769 | 1,810 | 1,769 | 1,804 | +1.52% | 41,300 | 493億514万 | +1.12% | 34.91 | 1.95 |
03/12 | 1,779 | 1,791 | 1,767 | 1,777 | +0.45% | 45,400 | 485億6721万 | -0.28% | 34.38 | 1.92 |
03/09 | 1,819 | 1,823 | 1,766 | 1,769 | -2.48% | 76,300 | 483億4856万 | -0.79% | 34.23 | 1.92 |
03/08 | 1,834 | 1,838 | 1,805 | 1,814 | -0.93% | 30,800 | 495億7845万 | +1.68% | 35.1 | 1.96 |
03/07 | 1,851 | 1,870 | 1,824 | 1,831 | -2.24% | 51,300 | 500億4308万 | +2.81% | 35.43 | 1.98 |
03/06 | 1,895 | 1,925 | 1,869 | 1,873 | -0.37% | 60,900 | 511億9098万 | +5.22% | 36.24 | 2.03 |
03/05 | 1,866 | 1,885 | 1,857 | 1,880 | +0.64% | 83,000 | 513億8230万 | +5.74% | 36.38 | 2.04 |
03/02 | 1,830 | 1,882 | 1,800 | 1,868 | +1.36% | 84,500 | 510億5433万 | +5.3% | 36.15 | 2.02 |
03/01 | 1,893 | 1,893 | 1,840 | 1,843 | -1.86% | 56,700 | 503億7105万 | +4.07% | 35.66 | 2 |
02/28 | 1,850 | 1,903 | 1,843 | 1,878 | +2.18% | 134,900 | 513億2764万 | +6.16% | 36.34 | 2.03 |
02/27 | 1,818 | 1,855 | 1,790 | 1,838 | +1.77% | 109,600 | 502億3440万 | +4.2% | 35.57 | 1.99 |
02/26 | 1,799 | 1,818 | 1,788 | 1,806 | +0.28% | 77,600 | 493億5980万 | +2.61% | 34.95 | 1.96 |
02/23 | 1,785 | 1,802 | 1,767 | 1,801 | +0.9% | 22,700 | 492億2315万 | +2.45% | 34.85 | 1.95 |
02/22 | 1,806 | 1,809 | 1,773 | 1,785 | -0.67% | 47,700 | 487億8585万 | +1.71% | 34.54 | 1.93 |
02/21 | 1,820 | 1,834 | 1,792 | 1,797 | -0.99% | 57,000 | 491億1383万 | +2.45% | 34.77 | 1.95 |
02/20 | 1,788 | 1,817 | 1,771 | 1,815 | +1.51% | 56,200 | 496億578万 | +3.48% | 35.12 | 1.97 |
02/19 | 1,780 | 1,807 | 1,770 | 1,788 | +2.05% | 70,600 | 488億6785万 | +2% | 34.6 | 1.94 |
02/16 | 1,744 | 1,775 | 1,741 | 1,752 | +0.86% | 50,500 | 478億8393万 | -0.06% | 33.9 | 1.9 |
02/15 | 1,704 | 1,767 | 1,691 | 1,737 | +2.06% | 76,400 | 474億7396万 | -1.03% | 33.61 | 1.88 |
02/14 | 1,697 | 1,717 | 1,671 | 1,702 | +0.83% | 70,800 | 465億1738万 | -3.13% | 32.93 | 1.84 |
02/13 | 1,794 | 1,794 | 1,683 | 1,688 | -5.06% | 111,400 | 461億3474万 | -4.2% | 32.66 | 1.83 |
02/09 | 1,638 | 1,800 | 1,638 | 1,778 | +6.47% | 213,200 | 485億9454万 | +0.57% | 34.4 | 1.93 |
02/08 | 1,668 | 1,688 | 1,654 | 1,670 | +1.27% | 72,000 | 456億4279万 | -5.6% | 32.31 | 1.81 |
02/07 | 1,709 | 1,723 | 1,647 | 1,649 | -1.2% | 80,500 | 450億6884万 | -7.1% | 31.91 | 1.79 |
02/06 | 1,712 | 1,713 | 1,618 | 1,669 | -4.74% | 148,000 | 456億1546万 | -6.34% | 32.3 | 1.81 |
02/05 | 1,755 | 1,766 | 1,732 | 1,752 | -2.18% | 76,700 | 478億8393万 | -1.85% | 33.9 | 1.9 |
02/02 | 1,785 | 1,799 | 1,758 | 1,791 | +0.22% | 42,300 | 489億4984万 | +0.34% | 34.66 | 1.94 |
02/01 | 1,754 | 1,791 | 1,744 | 1,787 | +1.65% | 52,100 | 488億4052万 | +0.17% | 34.58 | 1.94 |
01/31 | 1,772 | 1,791 | 1,758 | 1,758 | -1.9% | 60,400 | 480億4792万 | -1.4% | 34.02 | 1.9 |
01/30 | 1,820 | 1,840 | 1,785 | 1,792 | -1.21% | 77,400 | 489億7717万 | +0.39% | 34.68 | 1.94 |
01/29 | 1,810 | 1,833 | 1,806 | 1,814 | +1.4% | 69,700 | 495億7845万 | +1.68% | 35.1 | 1.96 |
01/26 | 1,795 | 1,796 | 1,783 | 1,789 | -0.39% | 25,400 | 488億9518万 | +0.45% | 34.62 | 1.94 |
01/25 | 1,787 | 1,809 | 1,773 | 1,796 | +0.73% | 59,900 | 490億8649万 | +0.96% | 34.75 | 1.95 |
01/24 | 1,759 | 1,793 | 1,754 | 1,783 | +1.25% | 47,400 | 487億3119万 | +0.34% | 34.5 | 1.93 |
01/23 | 1,749 | 1,768 | 1,745 | 1,761 | +0.74% | 45,200 | 481億2991万 | -0.84% | 34.08 | 1.91 |
01/22 | 1,751 | 1,757 | 1,730 | 1,748 | +0.34% | 35,100 | 477億7461万 | -1.52% | 33.82 | 1.89 |
01/19 | 1,728 | 1,766 | 1,728 | 1,742 | +0.35% | 55,000 | 476億1062万 | -1.75% | 33.71 | 1.89 |
01/18 | 1,765 | 1,773 | 1,734 | 1,736 | -1.64% | 64,400 | 474億4663万 | -1.98% | 33.59 | 1.88 |
01/17 | 1,775 | 1,775 | 1,741 | 1,765 | -0.95% | 70,500 | 482億3923万 | -0.17% | 34.15 | 1.91 |
01/16 | 1,781 | 1,799 | 1,775 | 1,782 | -0.94% | 43,400 | 487億386万 | +1.08% | 34.48 | 1.93 |
01/15 | 1,781 | 1,802 | 1,776 | 1,799 | +1.35% | 37,300 | 491億6849万 | +2.33% | 34.81 | 1.95 |
01/12 | 1,801 | 1,802 | 1,774 | 1,775 | -1.72% | 54,600 | 485億1254万 | +1.2% | 34.35 | 1.92 |
01/11 | 1,802 | 1,811 | 1,795 | 1,806 | +0.28% | 27,900 | 493億5980万 | +3.26% | 34.95 | 1.96 |
01/10 | 1,822 | 1,828 | 1,801 | 1,801 | -1.15% | 50,200 | 492億2315万 | +3.27% | 34.85 | 1.95 |
01/09 | 1,821 | 1,822 | 1,790 | 1,822 | -0.05% | 84,800 | 497億9710万 | +4.65% | 35.26 | 1.97 |
01/05 | 1,820 | 1,832 | 1,805 | 1,823 | +0.33% | 68,600 | 498億2443万 | +5.01% | 35.28 | 1.97 |
01/04 | 1,815 | 1,820 | 1,788 | 1,817 | +0.28% | 69,900 | 496億6045万 | +4.97% | 35.16 | 1.97 |
2017 |
12/29 | 1,833 | 1,853 | 1,802 | 1,812 | -1.04% | 59,100 | 495億2379万 | +4.98% | 35.06 | 1.96 |
12/28 | 1,762 | 1,849 | 1,751 | 1,831 | +4.87% | 155,500 | 500億4308万 | +6.45% | 35.43 | 1.98 |
12/27 | 1,739 | 1,771 | 1,739 | 1,746 | -0.17% | 52,100 | 477億1994万 | +1.93% | 33.79 | 1.89 |
12/26 | 1,770 | 1,792 | 1,746 | 1,749 | -0.96% | 62,300 | 478億194万 | +2.28% | 33.84 | 1.89 |
12/25 | 1,779 | 1,780 | 1,742 | 1,766 | -0.28% | 67,300 | 482億6656万 | +3.46% | 34.17 | 1.91 |
12/22 | 1,793 | 1,814 | 1,767 | 1,771 | -1.23% | 111,000 | 484億322万 | +4.05% | 34.27 | 1.92 |
12/21 | 1,768 | 1,809 | 1,762 | 1,793 | +1.41% | 135,100 | 490億450万 | +5.66% | 34.69 | 1.94 |
12/20 | 1,744 | 1,781 | 1,729 | 1,768 | +1.43% | 102,400 | 483億2123万 | +4.55% | 34.21 | 1.91 |
12/19 | 1,741 | 1,756 | 1,719 | 1,743 | -0.06% | 54,900 | 476億3795万 | +3.26% | 33.73 | 1.89 |
12/18 | 1,759 | 1,759 | 1,716 | 1,744 | +0.52% | 64,900 | 476億6528万 | +3.5% | 33.75 | 1.89 |
12/15 | 1,780 | 1,796 | 1,727 | 1,735 | -1.2% | 96,900 | 474億1930万 | +3.21% | 33.57 | 1.88 |
12/14 | 1,752 | 1,814 | 1,747 | 1,756 | +0.4% | 123,300 | 479億9325万 | +4.09% | 33.98 | 1.9 |
12/13 | 1,692 | 1,755 | 1,692 | 1,749 | +3.43% | 119,200 | 478億194万 | +3.19% | 33.84 | 1.89 |
12/12 | 1,695 | 1,719 | 1,683 | 1,691 | +0.3% | 59,800 | 462億1674万 | -0.7% | 32.72 | 1.83 |
12/11 | 1,670 | 1,690 | 1,658 | 1,686 | +0.84% | 69,100 | 460億8008万 | -1.63% | 32.62 | 1.83 |
12/08 | 1,636 | 1,672 | 1,636 | 1,672 | +1.83% | 66,700 | 456億9745万 | -3.13% | 32.35 | 1.81 |
12/07 | 1,665 | 1,687 | 1,640 | 1,642 | -0.67% | 72,900 | 448億7752万 | -5.52% | 31.77 | 1.78 |
12/06 | 1,680 | 1,694 | 1,648 | 1,653 | -2.13% | 61,900 | 451億7816万 | -5.6% | 31.99 | 1.79 |
12/05 | 1,667 | 1,690 | 1,658 | 1,689 | +1.14% | 38,600 | 461億6208万 | -4.25% | 32.68 | 1.83 |
12/04 | 1,683 | 1,698 | 1,670 | 1,670 | -0.71% | 33,100 | 456億4279万 | -5.86% | 32.31 | 1.81 |
12/01 | 1,708 | 1,715 | 1,682 | 1,682 | -1.52% | 52,800 | 459億7076万 | -5.77% | 32.55 | 1.82 |
11/30 | 1,717 | 1,720 | 1,692 | 1,708 | -0.23% | 49,100 | 466億8137万 | -4.79% | 33.05 | 1.85 |
11/29 | 1,682 | 1,716 | 1,681 | 1,712 | +1.84% | 80,300 | 467億9069万 | -5.1% | 33.13 | 1.85 |
11/28 | 1,704 | 1,705 | 1,675 | 1,681 | -1.06% | 42,300 | 459億4343万 | -7.28% | 32.53 | 1.82 |
11/27 | 1,716 | 1,716 | 1,671 | 1,699 | +1.37% | 91,900 | 464億3539万 | -6.8% | 32.88 | 1.84 |
11/24 | 1,652 | 1,694 | 1,642 | 1,676 | +1.45% | 63,800 | 458億677万 | -8.57% | 32.43 | 1.82 |
11/22 | 1,668 | 1,677 | 1,651 | 1,652 | -0.96% | 41,100 | 451億5083万 | -10.41% | 31.97 | 1.79 |
11/21 | 1,664 | 1,674 | 1,658 | 1,668 | +0.24% | 51,400 | 455億8812万 | -10.08% | 32.28 | 1.81 |
11/20 | 1,656 | 1,675 | 1,655 | 1,664 | +0.73% | 53,800 | 454億7880万 | -10.87% | 32.2 | 1.8 |
11/17 | 1,666 | 1,675 | 1,640 | 1,652 | +0.85% | 81,700 | 451億5083万 | -12.08% | 31.97 | 1.79 |
11/16 | 1,654 | 1,676 | 1,627 | 1,638 | -0.73% | 155,000 | 447億6819万 | -13.47% | 31.7 | 1.77 |
11/15 | 1,684 | 1,691 | 1,641 | 1,650 | -1.67% | 105,900 | 450億9617万 | -13.43% | 31.93 | 1.79 |
11/14 | 1,675 | 1,707 | 1,649 | 1,678 | +0.3% | 194,200 | 458億6143万 | -12.56% | 32.47 | 1.82 |
11/13 | 1,653 | 1,698 | 1,641 | 1,673 | +1.21% | 175,700 | 457億2478万 | -13.41% | 32.37 | 1.81 |
11/10 | 1,852 | 1,860 | 1,641 | 1,653 | -12.35% | 542,100 | 451億7816万 | -15.01% | 31.99 | 1.79 |
11/09 | 1,958 | 1,962 | 1,857 | 1,886 | -3.38% | 134,000 | 515億4629万 | -3.82% | 36.49 | 2.04 |
11/08 | 1,944 | 1,952 | 1,931 | 1,952 | +0.1% | 60,900 | 533億5013万 | -0.76% | 37.77 | 2.11 |
11/07 | 1,966 | 1,986 | 1,947 | 1,950 | -1.17% | 80,800 | 532億9547万 | -1.07% | 37.73 | 2.11 |
11/06 | 1,986 | 2,010 | 1,962 | 1,973 | -0.7% | 66,500 | 539億2408万 | -0.2% | 38.18 | 2.14 |
11/02 | 1,971 | 1,993 | 1,955 | 1,987 | +1.02% | 52,600 | 543億672万 | +0.2% | 38.45 | 2.15 |
11/01 | 1,962 | 1,971 | 1,948 | 1,967 | +0.05% | 52,000 | 537億6010万 | -1.01% | 38.06 | 2.13 |