株価チャート
2017/09/08~2018/02/06
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 |
02/06 | 2,598 | 2,796 | 2,450 | 2,763 | +4.34% | 709,000 | 1455億427万 | +4.19% | 18.68 | 1.26 |
02/05 | 2,663 | 2,697 | 2,645 | 2,648 | -2.07% | 117,800 | 1394億4817万 | +0.08% | 17.9 | 1.21 |
02/02 | 2,651 | 2,714 | 2,651 | 2,704 | +1.24% | 123,400 | 1423億9723万 | +2.19% | 18.28 | 1.23 |
02/01 | 2,623 | 2,671 | 2,623 | 2,671 | +1.87% | 132,300 | 1406億5939万 | +1.06% | 18.06 | 1.22 |
01/31 | 2,649 | 2,662 | 2,620 | 2,622 | -0.87% | 151,800 | 1380億7897万 | -0.72% | 17.73 | 1.19 |
01/30 | 2,650 | 2,677 | 2,640 | 2,645 | -0.08% | 98,900 | 1392億9019万 | +0.19% | 17.88 | 1.2 |
01/29 | 2,639 | 2,656 | 2,629 | 2,647 | +0.72% | 87,900 | 1393億9551万 | +0.3% | 17.89 | 1.21 |
01/26 | 2,626 | 2,650 | 2,621 | 2,628 | +0.31% | 132,900 | 1383億9494万 | -0.34% | 17.77 | 1.2 |
01/25 | 2,625 | 2,636 | 2,600 | 2,620 | -1.61% | 142,600 | 1379億7365万 | -0.64% | 17.71 | 1.19 |
01/24 | 2,622 | 2,680 | 2,622 | 2,663 | +0.49% | 136,700 | 1402億3810万 | +0.95% | 18 | 1.21 |
01/23 | 2,625 | 2,658 | 2,609 | 2,650 | +0.99% | 121,000 | 1395億5350万 | +0.45% | 17.91 | 1.21 |
01/22 | 2,603 | 2,627 | 2,593 | 2,624 | +0.11% | 84,500 | 1381億8429万 | -0.53% | 17.74 | 1.2 |
01/19 | 2,603 | 2,621 | 2,593 | 2,621 | +0.69% | 118,900 | 1380億2631万 | -0.68% | 17.72 | 1.19 |
01/18 | 2,616 | 2,625 | 2,600 | 2,603 | -0.5% | 118,200 | 1370億7840万 | -1.44% | 17.6 | 1.19 |
01/17 | 2,640 | 2,641 | 2,613 | 2,616 | -1.32% | 115,600 | 1377億6300万 | -1.1% | 17.68 | 1.19 |
01/16 | 2,650 | 2,663 | 2,635 | 2,651 | -0.08% | 97,000 | 1396億616万 | +0.11% | 17.92 | 1.21 |
01/15 | 2,664 | 2,664 | 2,638 | 2,653 | +0.11% | 78,100 | 1397億1148万 | +0.19% | 17.93 | 1.21 |
01/12 | 2,648 | 2,668 | 2,632 | 2,650 | -0.3% | 130,600 | 1395億5350万 | +0.08% | 17.91 | 1.21 |
01/11 | 2,654 | 2,665 | 2,626 | 2,658 | -0.26% | 170,200 | 1399億7479万 | +0.42% | 17.97 | 1.21 |
01/10 | 2,677 | 2,682 | 2,597 | 2,665 | -1.48% | 183,900 | 1403億4342万 | +0.68% | 18.02 | 1.21 |
01/09 | 2,672 | 2,708 | 2,662 | 2,705 | +2.15% | 159,800 | 1424億4989万 | +2.27% | 18.29 | 1.23 |
01/05 | 2,670 | 2,670 | 2,634 | 2,648 | -0.68% | 136,300 | 1394億4817万 | +0.27% | 17.9 | 1.21 |
01/04 | 2,659 | 2,667 | 2,638 | 2,666 | +1.21% | 81,600 | 1403億9608万 | +1.14% | 18.02 | 1.21 |
2017 |
12/29 | 2,640 | 2,644 | 2,606 | 2,634 | -0.08% | 58,000 | 1387億1091万 | +0.15% | 17.81 | 1.2 |
12/28 | 2,636 | 2,654 | 2,634 | 2,636 | +0.11% | 80,600 | 1388億1623万 | +0.38% | 17.82 | 1.2 |
12/27 | 2,647 | 2,648 | 2,628 | 2,633 | -0.49% | 52,900 | 1386億5825万 | +0.53% | 17.8 | 1.2 |
12/26 | 2,630 | 2,662 | 2,630 | 2,646 | +0.92% | 91,600 | 1393億4285万 | +1.22% | 17.89 | 1.21 |
12/25 | 2,610 | 2,628 | 2,606 | 2,622 | +0.58% | 64,200 | 1380億7897万 | +0.61% | 17.73 | 1.19 |
12/22 | 2,608 | 2,615 | 2,598 | 2,607 | -0.27% | 119,900 | 1372億8904万 | +0.39% | 17.62 | 1.19 |
12/21 | 2,592 | 2,627 | 2,577 | 2,614 | +0.35% | 91,800 | 1376億5768万 | +0.89% | 17.67 | 1.19 |
12/20 | 2,592 | 2,621 | 2,579 | 2,605 | -0.12% | 103,500 | 1371億8372万 | +0.85% | 17.61 | 1.19 |
12/19 | 2,615 | 2,620 | 2,593 | 2,608 | -0.27% | 125,200 | 1373億4171万 | +1.2% | 17.63 | 1.19 |
12/18 | 2,662 | 2,662 | 2,609 | 2,615 | -1.51% | 191,700 | 1377億1034万 | +1.63% | 17.68 | 1.19 |
12/15 | 2,641 | 2,663 | 2,617 | 2,655 | -0.08% | 182,600 | 1398億1681万 | +3.35% | 17.95 | 1.21 |
12/14 | 2,652 | 2,684 | 2,652 | 2,657 | +0.38% | 110,800 | 1399億2213万 | +3.71% | 17.96 | 1.21 |
12/13 | 2,658 | 2,665 | 2,637 | 2,647 | -0.45% | 89,100 | 1393億9551万 | +3.56% | 17.89 | 1.21 |
12/12 | 2,683 | 2,694 | 2,653 | 2,659 | -0.78% | 102,200 | 1400億2745万 | +4.19% | 17.98 | 1.21 |
12/11 | 2,700 | 2,705 | 2,662 | 2,680 | -0.48% | 129,600 | 1411億3335万 | +5.18% | 18.12 | 1.22 |
12/08 | 2,656 | 2,698 | 2,656 | 2,693 | +0.26% | 189,900 | 1418億1795万 | +5.82% | 18.21 | 1.23 |
12/07 | 2,665 | 2,699 | 2,665 | 2,686 | +0.6% | 123,400 | 1414億4932万 | +5.71% | 18.16 | 1.22 |
12/06 | 2,638 | 2,761 | 2,638 | 2,670 | +0.87% | 308,900 | 1406億673万 | +5.28% | 18.05 | 1.22 |
12/05 | 2,616 | 2,657 | 2,613 | 2,647 | +0.65% | 187,100 | 1393億9551万 | +4.5% | 17.89 | 1.21 |
12/04 | 2,648 | 2,652 | 2,626 | 2,630 | -0.64% | 145,400 | 1385億26万 | +3.91% | 17.78 | 1.2 |
12/01 | 2,624 | 2,669 | 2,623 | 2,647 | +1.15% | 210,000 | 1393億9551万 | +4.67% | 17.89 | 1.21 |
11/30 | 2,600 | 2,626 | 2,597 | 2,617 | +0.69% | 222,200 | 1378億1566万 | +3.56% | 17.69 | 1.19 |
11/29 | 2,544 | 2,604 | 2,533 | 2,599 | +2.61% | 147,300 | 1368億6775万 | +2.85% | 17.57 | 1.18 |
11/28 | 2,519 | 2,542 | 2,519 | 2,533 | +0.56% | 79,200 | 1333億9208万 | +0.28% | 17.12 | 1.15 |
11/27 | 2,530 | 2,536 | 2,509 | 2,519 | -0.2% | 83,100 | 1326億5481万 | -0.36% | 17.03 | 1.15 |
11/24 | 2,470 | 2,537 | 2,468 | 2,524 | +2.14% | 155,900 | 1329億1812万 | -0.24% | 17.06 | 1.15 |
11/22 | 2,498 | 2,498 | 2,463 | 2,471 | -0.72% | 58,000 | 1301億2705万 | -2.37% | 16.7 | 1.13 |
11/21 | 2,448 | 2,505 | 2,442 | 2,489 | +1.84% | 132,000 | 1310億7496万 | -1.78% | 16.83 | 1.13 |
11/20 | 2,405 | 2,452 | 2,402 | 2,444 | +1.12% | 131,000 | 1287億519万 | -3.63% | 16.52 | 1.11 |
11/17 | 2,441 | 2,445 | 2,408 | 2,417 | -0.86% | 138,300 | 1272億8332万 | -4.88% | 16.34 | 1.1 |
11/16 | 2,409 | 2,453 | 2,394 | 2,438 | +0.83% | 179,200 | 1283億8922万 | -4.2% | 16.48 | 1.11 |
11/15 | 2,460 | 2,464 | 2,412 | 2,418 | -1.75% | 185,100 | 1273億3598万 | -5.06% | 16.35 | 1.1 |
11/14 | 2,501 | 2,502 | 2,458 | 2,461 | -1.72% | 147,800 | 1296億44万 | -3.41% | 16.64 | 1.12 |
11/13 | 2,511 | 2,513 | 2,489 | 2,504 | -0.36% | 107,200 | 1318億6489万 | -1.65% | 16.93 | 1.14 |
11/10 | 2,466 | 2,531 | 2,453 | 2,513 | +0.84% | 234,700 | 1323億3884万 | -1.18% | 16.99 | 1.14 |
11/09 | 2,490 | 2,543 | 2,468 | 2,492 | -0.48% | 265,100 | 1312億3295万 | -1.89% | 16.85 | 1.13 |
11/08 | 2,510 | 2,525 | 2,444 | 2,504 | -1.46% | 387,900 | 1318億6489万 | -1.3% | 16.93 | 1.14 |
11/07 | 2,563 | 2,589 | 2,507 | 2,541 | -1.21% | 426,100 | 1338億1337万 | +0.32% | 17.18 | 1.16 |
11/06 | 2,595 | 2,596 | 2,563 | 2,572 | -0.69% | 142,900 | 1354億4588万 | +1.74% | 17.39 | 1.17 |
11/02 | 2,588 | 2,593 | 2,568 | 2,590 | +0.04% | 105,900 | 1363億9380万 | +2.74% | 17.51 | 1.18 |
11/01 | 2,584 | 2,601 | 2,570 | 2,589 | +0.47% | 140,500 | 1363億4113万 | +3.02% | 17.5 | 1.18 |
10/31 | 2,576 | 2,581 | 2,554 | 2,577 | -0.19% | 169,300 | 1357億919万 | +2.83% | 17.42 | 1.17 |
10/30 | 2,594 | 2,594 | 2,555 | 2,582 | -0.54% | 501,200 | 1359億7250万 | +3.32% | 17.45 | 1.18 |
10/27 | 2,590 | 2,599 | 2,580 | 2,596 | +0.5% | 84,200 | 1367億977万 | +4.22% | 17.55 | 1.18 |
10/26 | 2,586 | 2,607 | 2,577 | 2,583 | -0.31% | 90,300 | 1360億2516万 | +4.03% | 17.46 | 1.18 |
10/25 | 2,613 | 2,614 | 2,587 | 2,591 | -1.14% | 110,500 | 1364億4646万 | +4.64% | 17.52 | 1.18 |
10/24 | 2,589 | 2,621 | 2,586 | 2,621 | +1.28% | 166,800 | 1380億2631万 | +6.2% | 17.72 | 1.19 |
10/23 | 2,598 | 2,605 | 2,583 | 2,588 | +0.27% | 97,200 | 1362億8847万 | +5.29% | 17.5 | 1.18 |
10/20 | 2,575 | 2,586 | 2,567 | 2,581 | +0.7% | 131,100 | 1359億1984万 | +5.3% | 17.45 | 1.18 |
10/19 | 2,557 | 2,574 | 2,556 | 2,563 | +0.47% | 97,400 | 1349億7193万 | +4.95% | 17.33 | 1.17 |
10/18 | 2,545 | 2,557 | 2,540 | 2,551 | +0.35% | 78,800 | 1343億3999万 | +4.85% | 17.25 | 1.16 |
10/17 | 2,540 | 2,552 | 2,516 | 2,542 | -0.27% | 128,700 | 1338億6603万 | +4.91% | 17.18 | 1.16 |
10/16 | 2,549 | 2,558 | 2,535 | 2,549 | -0.04% | 120,100 | 1342億3467万 | +5.59% | 17.23 | 1.16 |
10/13 | 2,515 | 2,558 | 2,513 | 2,550 | +1.27% | 239,800 | 1342億8733万 | +6.03% | 17.24 | 1.16 |
10/12 | 2,498 | 2,528 | 2,488 | 2,518 | +1.04% | 227,000 | 1326億215万 | +5.09% | 17.02 | 1.15 |
10/11 | 2,470 | 2,500 | 2,468 | 2,492 | +1.34% | 183,700 | 1312億3295万 | +4.31% | 16.85 | 1.13 |
10/10 | 2,413 | 2,460 | 2,413 | 2,459 | +1.91% | 184,600 | 1294億9511万 | +3.19% | 16.62 | 1.12 |
10/06 | 2,436 | 2,437 | 2,408 | 2,413 | -0.62% | 70,700 | 1270億7267万 | +1.43% | 16.31 | 1.1 |
10/05 | 2,428 | 2,442 | 2,424 | 2,428 | +0.12% | 93,800 | 1278億6260万 | +2.1% | 16.41 | 1.11 |
10/04 | 2,434 | 2,445 | 2,422 | 2,425 | -0.21% | 104,200 | 1277億462万 | +2.11% | 16.39 | 1.1 |
10/03 | 2,408 | 2,432 | 2,400 | 2,430 | +1.33% | 110,700 | 1279億6792万 | +2.45% | 16.43 | 1.11 |
10/02 | 2,407 | 2,407 | 2,393 | 2,398 | -0.25% | 81,200 | 1262億8275万 | +1.14% | 16.21 | 1.09 |
09/29 | 2,398 | 2,409 | 2,394 | 2,404 | +0.17% | 108,600 | 1265億9872万 | +1.43% | 16.24 | 1.09 |
09/28 | 2,411 | 2,411 | 2,377 | 2,400 | 0% | 110,600 | 1263億8807万 | +1.35% | 16.21 | 1.09 |
09/27 | 2,392 | 2,407 | 2,372 | 2,400 | -0.33% | 97,000 | 1263億8807万 | +1.44% | 16.21 | 1.09 |
09/26 | 2,402 | 2,410 | 2,397 | 2,408 | +0.46% | 102,100 | 1268億937万 | +1.9% | 16.27 | 1.1 |
09/25 | 2,400 | 2,408 | 2,389 | 2,397 | +0.29% | 85,000 | 1262億3009万 | +1.52% | 16.19 | 1.09 |
09/22 | 2,389 | 2,404 | 2,380 | 2,390 | -0.38% | 86,600 | 1258億6146万 | +1.27% | 16.15 | 1.09 |
09/21 | 2,398 | 2,408 | 2,391 | 2,399 | +0.08% | 86,700 | 1263億3541万 | +1.65% | 16.21 | 1.09 |
09/20 | 2,396 | 2,405 | 2,389 | 2,397 | -0.33% | 91,700 | 1262億3009万 | +1.57% | 16.19 | 1.09 |
09/19 | 2,380 | 2,408 | 2,371 | 2,405 | +1.78% | 153,300 | 1266億5138万 | +1.95% | 16.25 | 1.09 |
09/15 | 2,410 | 2,410 | 2,351 | 2,363 | -1.99% | 171,200 | 1244億3959万 | +0.3% | 15.96 | 1.08 |
09/14 | 2,386 | 2,435 | 2,386 | 2,411 | +1.77% | 195,800 | 1269億6735万 | +2.29% | 16.29 | 1.1 |
09/13 | 2,349 | 2,379 | 2,346 | 2,369 | +1.67% | 145,200 | 1247億5556万 | +0.42% | 16 | 1.08 |
09/12 | 2,316 | 2,339 | 2,311 | 2,330 | +1.26% | 99,700 | 1227億175万 | -1.31% | 15.74 | 1.06 |
09/11 | 2,320 | 2,329 | 2,298 | 2,301 | -0.3% | 102,400 | 1211億7456万 | -2.79% | 15.54 | 1.05 |
09/08 | 2,333 | 2,345 | 2,308 | 2,308 | -1.45% | 128,800 | 1215億4320万 | -2.9% | 15.59 | 1.05 |