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 | 10/1, 株式併合 10→1 |
2018 |
03/30 | 2,330 | 2,350 | 2,320 | 2,330 | 0% | 5,700 | 79億9059万 | -0.13% | 7.9 | 0.63 |
03/29 | 2,320 | 2,350 | 2,300 | 2,330 | +1.3% | 5,000 | 79億9059万 | -0.13% | 7.9 | 0.63 |
03/28 | 2,260 | 2,310 | 2,230 | 2,300 | -1.71% | 9,900 | 78億8771万 | -1.41% | 7.8 | 0.62 |
03/27 | 2,320 | 2,390 | 2,320 | 2,340 | +1.3% | 17,300 | 80億2488万 | +0.26% | 7.94 | 0.63 |
03/26 | 2,300 | 2,320 | 2,280 | 2,310 | 0% | 3,800 | 79億2200万 | -1.03% | 7.83 | 0.62 |
03/23 | 2,330 | 2,330 | 2,280 | 2,310 | -2.53% | 11,900 | 79億2200万 | -0.94% | 7.83 | 0.62 |
03/22 | 2,370 | 2,370 | 2,350 | 2,370 | +0.42% | 3,800 | 81億2777万 | +1.72% | 8.04 | 0.64 |
03/20 | 2,330 | 2,360 | 2,330 | 2,360 | 0% | 4,300 | 80億9347万 | +1.51% | 8 | 0.63 |
03/19 | 2,390 | 2,390 | 2,350 | 2,360 | -0.42% | 3,600 | 80億9347万 | +1.64% | 8 | 0.63 |
03/16 | 2,380 | 2,390 | 2,360 | 2,370 | 0% | 3,700 | 81億2777万 | +2.24% | 8.04 | 0.64 |
03/15 | 2,350 | 2,370 | 2,340 | 2,370 | +0.85% | 8,200 | 81億2777万 | +2.33% | 8.04 | 0.64 |
03/14 | 2,350 | 2,360 | 2,340 | 2,350 | -0.42% | 3,200 | 80億5918万 | +1.64% | 7.97 | 0.63 |
03/13 | 2,350 | 2,360 | 2,340 | 2,360 | +0.43% | 3,100 | 80億9347万 | +2.21% | 8 | 0.63 |
03/12 | 2,320 | 2,360 | 2,310 | 2,350 | +1.29% | 5,200 | 80億5918万 | +1.64% | 7.97 | 0.63 |
03/09 | 2,300 | 2,330 | 2,300 | 2,320 | +1.31% | 3,800 | 79億5630万 | +0.09% | 7.87 | 0.62 |
03/08 | 2,310 | 2,310 | 2,290 | 2,290 | -0.87% | 4,800 | 78億5341万 | -1.51% | 7.77 | 0.62 |
03/07 | 2,310 | 2,320 | 2,310 | 2,310 | 0% | 2,700 | 79億2200万 | -0.94% | 7.83 | 0.62 |
03/06 | 2,310 | 2,310 | 2,300 | 2,310 | +1.32% | 3,900 | 79億2200万 | -1.28% | 7.83 | 0.62 |
03/05 | 2,300 | 2,300 | 2,270 | 2,280 | -0.87% | 6,100 | 78億1912万 | -2.9% | 7.73 | 0.61 |
03/02 | 2,280 | 2,310 | 2,280 | 2,300 | -0.86% | 3,500 | 78億8771万 | -2.46% | 7.8 | 0.62 |
03/01 | 2,340 | 2,350 | 2,310 | 2,320 | -1.69% | 6,300 | 79億5630万 | -1.94% | 7.87 | 0.62 |
02/28 | 2,360 | 2,370 | 2,340 | 2,360 | +0.43% | 5,300 | 80億9347万 | -0.59% | 8 | 0.63 |
02/27 | 2,360 | 2,370 | 2,350 | 2,350 | 0% | 2,500 | 80億5918万 | -1.26% | 7.97 | 0.63 |
02/26 | 2,350 | 2,360 | 2,340 | 2,350 | +0.86% | 4,700 | 80億5918万 | -1.51% | 7.97 | 0.63 |
02/23 | 2,330 | 2,350 | 2,320 | 2,330 | +0.43% | 6,500 | 79億9059万 | -2.59% | 7.9 | 0.63 |
02/22 | 2,320 | 2,320 | 2,310 | 2,320 | -0.43% | 1,700 | 79億5630万 | -3.25% | 7.87 | 0.62 |
02/21 | 2,340 | 2,350 | 2,330 | 2,330 | -0.43% | 2,500 | 79億9059万 | -3.12% | 7.9 | 0.63 |
02/20 | 2,340 | 2,340 | 2,310 | 2,340 | +0.43% | 2,500 | 80億2488万 | -3.03% | 7.94 | 0.63 |
02/19 | 2,280 | 2,330 | 2,280 | 2,330 | +2.64% | 3,200 | 79億9059万 | -3.72% | 7.9 | 0.63 |
02/16 | 2,250 | 2,290 | 2,250 | 2,270 | +0.89% | 2,100 | 77億8482万 | -6.51% | 7.7 | 0.61 |
02/15 | 2,250 | 2,270 | 2,250 | 2,250 | +0.45% | 2,500 | 77億1624万 | -7.71% | 7.63 | 0.6 |
02/14 | 2,280 | 2,280 | 2,240 | 2,240 | -1.75% | 9,500 | 76億8194万 | -8.5% | 7.6 | 0.6 |
02/13 | 2,300 | 2,310 | 2,270 | 2,280 | +0.44% | 5,400 | 78億1912万 | -7.24% | 7.73 | 0.61 |
02/09 | 2,260 | 2,280 | 2,240 | 2,270 | -1.73% | 7,400 | 77億8482万 | -7.87% | 7.7 | 0.61 |
02/08 | 2,310 | 2,330 | 2,310 | 2,310 | +0.87% | 5,700 | 79億2200万 | -6.48% | 7.83 | 0.62 |
02/07 | 2,340 | 2,390 | 2,230 | 2,290 | +0.88% | 18,200 | 78億5341万 | -7.44% | 7.77 | 0.62 |
02/06 | 2,340 | 2,340 | 2,250 | 2,270 | -6.97% | 18,800 | 77億8482万 | -8.47% | 7.7 | 0.61 |
02/05 | 2,440 | 2,450 | 2,430 | 2,440 | -2.01% | 8,000 | 83億6783万 | -1.85% | 8.27 | 0.66 |
02/02 | 2,500 | 2,500 | 2,490 | 2,490 | 0% | 2,200 | 85億3930万 | +0.2% | 8.44 | 0.67 |
02/01 | 2,510 | 2,510 | 2,480 | 2,490 | +0.4% | 4,800 | 85億3930万 | +0.36% | 8.44 | 0.67 |
01/31 | 2,500 | 2,500 | 2,480 | 2,480 | -0.8% | 4,800 | 85億501万 | +0.08% | 8.41 | 0.67 |
01/30 | 2,520 | 2,520 | 2,490 | 2,500 | -0.79% | 5,700 | 85億7360万 | +0.97% | 8.48 | 0.67 |
01/29 | 2,520 | 2,530 | 2,510 | 2,520 | +0.4% | 4,000 | 86億4218万 | +1.9% | 8.55 | 0.68 |
01/26 | 2,510 | 2,530 | 2,500 | 2,510 | -0.4% | 4,000 | 86億789万 | +1.66% | 8.51 | 0.67 |
01/25 | 2,520 | 2,530 | 2,500 | 2,520 | +0.4% | 4,400 | 86億4218万 | +2.27% | 8.55 | 0.68 |
01/24 | 2,510 | 2,510 | 2,490 | 2,510 | 0% | 4,500 | 86億789万 | +2.07% | 8.51 | 0.67 |
01/23 | 2,510 | 2,520 | 2,500 | 2,510 | +0.4% | 2,600 | 86億789万 | +2.24% | 8.51 | 0.67 |
01/22 | 2,500 | 2,500 | 2,490 | 2,500 | 0% | 3,800 | 85億7360万 | +2% | 8.48 | 0.67 |
01/19 | 2,490 | 2,510 | 2,490 | 2,500 | +0.4% | 3,600 | 85億7360万 | +2.17% | 8.48 | 0.67 |
01/18 | 2,490 | 2,510 | 2,490 | 2,490 | 0% | 5,400 | 85億3930万 | +1.97% | 8.44 | 0.67 |
01/17 | 2,500 | 2,510 | 2,470 | 2,490 | -1.19% | 7,700 | 85億3930万 | +2.17% | 8.44 | 0.67 |
01/16 | 2,530 | 2,530 | 2,500 | 2,520 | -0.4% | 7,000 | 86億4218万 | +3.58% | 8.55 | 0.68 |
01/15 | 2,550 | 2,550 | 2,510 | 2,530 | 0% | 12,800 | 86億7648万 | +4.24% | 8.58 | 0.68 |
01/12 | 2,520 | 2,540 | 2,520 | 2,530 | +0.4% | 9,900 | 86億7648万 | +4.5% | 8.58 | 0.68 |
01/11 | 2,500 | 2,520 | 2,490 | 2,520 | +0.8% | 9,400 | 86億4218万 | +4.39% | 8.55 | 0.68 |
01/10 | 2,480 | 2,520 | 2,480 | 2,500 | +0.81% | 12,100 | 85億7360万 | +3.78% | 8.48 | 0.67 |
01/09 | 2,460 | 2,480 | 2,460 | 2,480 | +1.64% | 9,300 | 85億501万 | +3.08% | 8.41 | 0.67 |
01/05 | 2,440 | 2,460 | 2,430 | 2,440 | +0.83% | 12,400 | 83億6783万 | +1.5% | 8.27 | 0.66 |
01/04 | 2,410 | 2,430 | 2,410 | 2,420 | +0.41% | 5,200 | 82億9924万 | +0.67% | 8.21 | 0.65 |
2017 |
12/29 | 2,420 | 2,420 | 2,410 | 2,410 | -0.82% | 2,100 | 82億6495万 | +0.25% | 8.17 | 0.65 |
12/28 | 2,420 | 2,430 | 2,420 | 2,430 | +0.41% | 6,300 | 83億3353万 | +1.08% | 8.24 | 0.65 |
12/27 | 2,410 | 2,430 | 2,410 | 2,420 | +0.41% | 16,800 | 82億9924万 | +0.71% | 8.21 | 0.65 |
12/26 | 2,410 | 2,410 | 2,390 | 2,410 | +0.42% | 5,600 | 82億6495万 | +0.29% | 8.17 | 0.65 |
12/25 | 2,420 | 2,420 | 2,390 | 2,400 | -0.83% | 6,800 | 82億3065万 | -0.08% | 8.14 | 0.65 |
12/22 | 2,420 | 2,440 | 2,410 | 2,420 | 0% | 6,400 | 82億9924万 | +0.88% | 8.21 | 0.65 |
12/21 | 2,430 | 2,430 | 2,410 | 2,420 | -0.41% | 2,600 | 82億9924万 | +1% | 8.21 | 0.65 |
12/20 | 2,410 | 2,430 | 2,410 | 2,430 | +0.83% | 6,900 | 83億3353万 | +1.59% | 8.24 | 0.65 |
12/19 | 2,400 | 2,410 | 2,400 | 2,410 | +0.42% | 2,000 | 82億6495万 | +0.75% | 8.17 | 0.65 |
12/18 | 2,400 | 2,410 | 2,390 | 2,400 | +0.42% | 3,600 | 82億3065万 | +0.17% | 8.14 | 0.65 |
12/15 | 2,380 | 2,400 | 2,380 | 2,390 | -0.42% | 6,200 | 81億9636万 | -0.33% | 8.11 | 0.64 |
12/14 | 2,390 | 2,400 | 2,380 | 2,400 | -0.41% | 2,700 | 82億3065万 | -0.08% | 8.14 | 0.65 |
12/13 | 2,410 | 2,410 | 2,390 | 2,410 | 0% | 5,500 | 82億6495万 | +0.25% | 8.17 | 0.65 |
12/12 | 2,390 | 2,410 | 2,390 | 2,410 | +1.26% | 4,200 | 82億6495万 | +0.17% | 8.17 | 0.65 |
12/11 | 2,390 | 2,410 | 2,380 | 2,380 | +0.85% | 6,800 | 81億6206万 | -1.16% | 8.07 | 0.64 |
12/08 | 2,360 | 2,400 | 2,360 | 2,360 | -1.26% | 5,300 | 80億9347万 | -2.12% | 8 | 0.63 |
12/07 | 2,360 | 2,400 | 2,360 | 2,390 | +1.27% | 5,000 | 81億9636万 | -1.08% | 8.11 | 0.64 |
12/06 | 2,360 | 2,370 | 2,340 | 2,360 | -0.84% | 5,300 | 80億9347万 | -2.6% | 8 | 0.63 |
12/05 | 2,370 | 2,390 | 2,360 | 2,380 | +0.42% | 3,100 | 81億6206万 | -2.1% | 8.07 | 0.64 |
12/04 | 2,410 | 2,410 | 2,370 | 2,370 | -0.84% | 6,200 | 81億2777万 | -2.75% | 8.04 | 0.64 |
12/01 | 2,410 | 2,440 | 2,380 | 2,390 | -1.24% | 10,600 | 81億9636万 | -2.09% | 8.11 | 0.64 |
11/30 | 2,440 | 2,440 | 2,410 | 2,420 | -0.82% | 7,600 | 82億9924万 | -0.98% | 8.21 | 0.65 |
11/29 | 2,450 | 2,460 | 2,410 | 2,440 | 0% | 7,300 | 83億6783万 | -0.16% | 8.27 | 0.66 |
11/28 | 2,410 | 2,450 | 2,410 | 2,440 | +1.24% | 3,400 | 83億6783万 | -0.16% | 8.27 | 0.66 |
11/27 | 2,420 | 2,450 | 2,410 | 2,410 | -0.41% | 6,500 | 82億6495万 | -1.39% | 8.17 | 0.65 |
11/24 | 2,400 | 2,420 | 2,400 | 2,420 | +0.83% | 5,400 | 82億9924万 | -0.98% | 8.21 | 0.65 |
11/22 | 2,420 | 2,430 | 2,400 | 2,400 | -0.83% | 4,100 | 82億3065万 | -1.8% | 8.14 | 0.65 |
11/21 | 2,380 | 2,460 | 2,380 | 2,420 | +2.11% | 9,100 | 82億9924万 | -1.06% | 8.21 | 0.65 |
11/20 | 2,340 | 2,370 | 2,340 | 2,370 | +1.28% | 2,600 | 81億2777万 | -3.11% | 8.04 | 0.64 |
11/17 | 2,380 | 2,380 | 2,340 | 2,340 | 0% | 7,100 | 80億2488万 | -4.41% | 7.94 | 0.63 |
11/16 | 2,330 | 2,370 | 2,330 | 2,340 | +0.86% | 10,500 | 80億2488万 | -4.49% | 7.94 | 0.63 |
11/15 | 2,390 | 2,390 | 2,320 | 2,320 | -4.92% | 31,800 | 79億5630万 | -5.42% | 7.87 | 0.62 |
11/14 | 2,500 | 2,520 | 2,430 | 2,440 | -2.4% | 25,400 | 83億6783万 | -0.61% | 8.27 | 0.66 |
11/13 | 2,470 | 2,500 | 2,460 | 2,500 | +1.63% | 19,900 | 85億7360万 | +1.87% | 8.48 | 0.67 |
11/10 | 2,450 | 2,480 | 2,440 | 2,460 | -0.81% | 5,600 | 84億3642万 | +0.41% | 8.34 | 0.66 |
11/09 | 2,450 | 2,490 | 2,450 | 2,480 | +1.22% | 14,300 | 85億501万 | +1.27% | 8.41 | 0.67 |
11/08 | 2,460 | 2,470 | 2,430 | 2,450 | -0.41% | 5,400 | 84億212万 | +0.37% | 8.31 | 0.66 |
11/07 | 2,470 | 2,490 | 2,460 | 2,460 | 0% | 10,500 | 84億3642万 | +1.11% | 8.34 | 0.66 |
11/06 | 2,480 | 2,490 | 2,460 | 2,460 | 0% | 13,000 | 84億3642万 | +1.53% | 8.34 | 0.66 |
11/02 | 2,460 | 2,470 | 2,440 | 2,460 | -0.4% | 13,400 | 84億3642万 | +1.91% | 8.34 | 0.66 |
11/01 | 2,530 | 2,530 | 2,460 | 2,470 | -3.89% | 33,800 | 84億7071万 | +2.75% | 8.38 | 0.66 |