株価チャート
2018/02/08～2018/07/04
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 |
| 07/04 | 1,979 | 2,021 | 1,973 | 2,017 | +1.82% | 117,900 | 672億8518万 | +1.56% | 19.96 | 1.22 |
| 07/03 | 1,952 | 1,981 | 1,933 | 1,981 | +3.5% | 153,300 | 660億8425万 | -0.25% | 19.61 | 1.2 |
| 07/02 | 1,965 | 1,967 | 1,911 | 1,914 | -3.19% | 168,900 | 638億4920万 | -3.72% | 18.95 | 1.16 |
| 06/29 | 1,928 | 1,996 | 1,912 | 1,977 | +2.54% | 245,000 | 659億5082万 | -0.85% | 19.57 | 1.2 |
| 06/28 | 1,968 | 1,970 | 1,922 | 1,928 | -2.03% | 141,600 | 643億1622万 | -3.5% | 19.08 | 1.17 |
| 06/27 | 1,975 | 1,980 | 1,960 | 1,968 | +0.77% | 78,800 | 656億5059万 | -1.75% | 19.48 | 1.19 |
| 06/26 | 1,945 | 1,953 | 1,927 | 1,953 | +1.4% | 60,100 | 651億5020万 | -2.69% | 19.33 | 1.18 |
| 06/25 | 1,942 | 1,944 | 1,922 | 1,926 | -0.82% | 79,700 | 642億4951万 | -4.27% | 19.06 | 1.17 |
| 06/22 | 1,955 | 1,961 | 1,932 | 1,942 | -0.92% | 107,100 | 647億8325万 | -3.77% | 19.22 | 1.18 |
| 06/21 | 1,973 | 1,976 | 1,953 | 1,960 | -0.81% | 53,000 | 653億8371万 | -3.26% | 19.4 | 1.19 |
| 06/20 | 1,949 | 1,977 | 1,937 | 1,976 | +2.38% | 58,500 | 659億1746万 | -2.8% | 19.56 | 1.2 |
| 06/19 | 1,950 | 1,950 | 1,927 | 1,930 | -1.38% | 112,700 | 643億8294万 | -5.35% | 19.1 | 1.17 |
| 06/18 | 1,982 | 1,986 | 1,953 | 1,957 | -1.86% | 83,300 | 652億8364万 | -4.3% | 19.37 | 1.19 |
| 06/15 | 1,992 | 1,998 | 1,983 | 1,994 | -0.05% | 60,800 | 665億1792万 | -2.64% | 19.74 | 1.21 |
| 06/14 | 1,995 | 1,998 | 1,987 | 1,995 | 0% | 43,500 | 665億5128万 | -2.49% | 19.75 | 1.21 |
| 06/13 | 2,002 | 2,008 | 1,990 | 1,995 | -1.09% | 73,200 | 665億5128万 | -2.4% | 19.75 | 1.21 |
| 06/12 | 2,008 | 2,019 | 2,002 | 2,017 | +0.25% | 55,800 | 672億8518万 | -1.32% | 19.96 | 1.22 |
| 06/11 | 2,023 | 2,032 | 2,010 | 2,012 | -0.45% | 35,600 | 671億1838万 | -1.42% | 19.92 | 1.22 |
| 06/08 | 2,019 | 2,025 | 2,008 | 2,021 | -0.3% | 56,800 | 674億1861万 | -0.83% | 20 | 1.23 |
| 06/07 | 2,034 | 2,039 | 2,012 | 2,027 | -0.05% | 48,500 | 676億1877万 | -0.34% | 20.06 | 1.23 |
| 06/06 | 2,027 | 2,030 | 2,004 | 2,028 | -0.15% | 49,800 | 676億5213万 | -0.1% | 20.07 | 1.23 |
| 06/05 | 2,042 | 2,045 | 2,020 | 2,031 | -0.54% | 30,500 | 677億5221万 | +0.25% | 20.1 | 1.23 |
| 06/04 | 2,032 | 2,048 | 2,032 | 2,042 | +0.99% | 39,300 | 681億1915万 | +0.99% | 20.21 | 1.24 |
| 06/01 | 2,033 | 2,042 | 2,020 | 2,022 | -0.54% | 50,000 | 674億5197万 | +0.2% | 20.01 | 1.23 |
| 05/31 | 2,015 | 2,034 | 2,009 | 2,033 | +1.19% | 62,000 | 678億1892万 | +0.84% | 20.12 | 1.23 |
| 05/30 | 2,022 | 2,027 | 2,001 | 2,009 | -1.66% | 71,900 | 670億1831万 | -0.2% | 19.89 | 1.22 |
| 05/29 | 2,051 | 2,054 | 2,030 | 2,043 | -1.3% | 53,400 | 681億5251万 | +1.49% | 20.22 | 1.24 |
| 05/28 | 2,094 | 2,095 | 2,058 | 2,070 | +0.49% | 57,000 | 690億5321万 | +2.93% | 20.49 | 1.26 |
| 05/25 | 2,050 | 2,071 | 2,047 | 2,060 | -0.1% | 47,500 | 687億1962万 | +2.54% | 20.39 | 1.25 |
| 05/24 | 2,065 | 2,092 | 2,057 | 2,062 | +0.05% | 49,300 | 687億8634万 | +2.69% | 20.41 | 1.25 |
| 05/23 | 2,075 | 2,081 | 2,050 | 2,061 | -0.82% | 56,800 | 687億5298万 | +2.69% | 20.4 | 1.25 |
| 05/22 | 2,082 | 2,093 | 2,074 | 2,078 | -0.53% | 57,900 | 693億2008万 | +3.59% | 20.57 | 1.26 |
| 05/21 | 2,141 | 2,142 | 2,083 | 2,089 | -2.43% | 88,300 | 696億8703万 | +4.24% | 20.68 | 1.27 |
| 05/18 | 2,146 | 2,148 | 2,123 | 2,141 | -0.14% | 90,900 | 714億2170万 | +6.89% | 21.19 | 1.3 |
| 05/17 | 2,110 | 2,150 | 2,110 | 2,144 | +1.85% | 193,500 | 715億2178万 | +7.2% | 21.22 | 1.3 |
| 05/16 | 2,090 | 2,117 | 2,090 | 2,105 | +0.62% | 198,600 | 702億2077万 | +5.41% | 20.84 | 1.28 |
| 05/15 | 2,024 | 2,107 | 2,020 | 2,092 | +3.26% | 233,500 | 697億8711万 | +4.81% | 20.71 | 1.27 |
| 05/14 | 1,940 | 2,026 | 1,935 | 2,026 | +4.38% | 278,800 | 675億8541万 | +1.6% | 20.05 | 1.23 |
| 05/11 | 1,953 | 1,953 | 1,931 | 1,941 | -0.61% | 132,400 | 647億4989万 | -2.76% | 19.21 | 1.18 |
| 05/10 | 1,988 | 1,988 | 1,947 | 1,953 | -1.81% | 101,100 | 651億5020万 | -2.35% | 19.33 | 1.18 |
| 05/09 | 1,993 | 2,022 | 1,988 | 1,989 | +1.84% | 185,800 | 663億5113万 | -0.65% | 19.69 | 1.21 |
| 05/08 | 1,945 | 1,956 | 1,939 | 1,953 | +0.77% | 92,200 | 651億5020万 | -2.54% | 19.33 | 1.18 |
| 05/07 | 1,915 | 1,945 | 1,915 | 1,938 | +1.31% | 98,000 | 646億4981万 | -3.44% | 19.18 | 1.18 |
| 05/02 | 1,920 | 1,926 | 1,911 | 1,913 | -0.16% | 104,000 | 638億1584万 | -4.83% | 18.94 | 1.16 |
| 05/01 | 1,935 | 1,935 | 1,908 | 1,916 | -0.83% | 189,700 | 639億1592万 | -4.96% | 18.97 | 1.16 |
| 04/27 | 1,950 | 1,953 | 1,922 | 1,932 | -0.26% | 132,000 | 644億4966万 | -4.36% | 19.12 | 1.17 |
| 04/26 | 1,957 | 1,957 | 1,922 | 1,937 | -0.51% | 185,200 | 646億1646万 | -4.25% | 19.17 | 1.17 |
| 04/25 | 1,960 | 1,968 | 1,942 | 1,947 | -1.02% | 130,900 | 649億5005万 | -3.85% | 19.27 | 1.18 |
| 04/24 | 1,971 | 1,979 | 1,945 | 1,967 | +0.15% | 140,200 | 656億1723万 | -3.01% | 19.47 | 1.19 |
| 04/23 | 1,991 | 1,991 | 1,962 | 1,964 | -1.5% | 131,000 | 655億1715万 | -3.25% | 19.44 | 1.19 |
| 04/20 | 2,009 | 2,017 | 1,989 | 1,994 | -0.75% | 83,200 | 665億1792万 | -1.97% | 19.74 | 1.21 |
| 04/19 | 2,010 | 2,018 | 2,000 | 2,009 | -0.4% | 123,500 | 670億1831万 | -1.33% | 19.89 | 1.22 |
| 04/18 | 2,025 | 2,032 | 2,010 | 2,017 | -0.3% | 64,200 | 672億8518万 | -1.08% | 19.96 | 1.22 |
| 04/17 | 2,026 | 2,041 | 2,020 | 2,023 | -0.98% | 59,400 | 674億8533万 | -0.88% | 20.02 | 1.23 |
| 04/16 | 2,036 | 2,045 | 2,023 | 2,043 | +0.44% | 48,200 | 681億5251万 | +0.05% | 20.22 | 1.24 |
| 04/13 | 2,048 | 2,054 | 2,030 | 2,034 | -0.54% | 66,100 | 678億5228万 | -0.39% | 20.13 | 1.23 |
| 04/12 | 2,053 | 2,059 | 2,029 | 2,045 | -0.39% | 50,600 | 682億1923万 | +0.15% | 20.24 | 1.24 |
| 04/11 | 2,059 | 2,063 | 2,044 | 2,053 | -0.34% | 56,000 | 684億8610万 | +0.49% | 20.32 | 1.25 |
| 04/10 | 2,080 | 2,087 | 2,058 | 2,060 | -0.91% | 62,100 | 687億1962万 | +0.83% | 20.39 | 1.25 |
| 04/09 | 2,065 | 2,083 | 2,061 | 2,079 | +0.39% | 66,000 | 693億5344万 | +1.76% | 20.58 | 1.26 |
| 04/06 | 2,056 | 2,084 | 2,053 | 2,071 | +0.73% | 128,200 | 690億8657万 | +1.42% | 20.5 | 1.26 |
| 04/05 | 2,067 | 2,071 | 2,055 | 2,056 | -0.24% | 108,800 | 685億8618万 | +0.69% | 20.35 | 1.25 |
| 04/04 | 2,038 | 2,067 | 2,036 | 2,061 | +1.18% | 143,500 | 687億5298万 | +0.83% | 20.4 | 1.25 |
| 04/03 | 2,008 | 2,047 | 1,997 | 2,037 | +0.69% | 84,500 | 679億5236万 | -0.44% | 20.16 | 1.24 |
| 04/02 | 2,028 | 2,036 | 2,016 | 2,023 | -0.1% | 57,900 | 674億8533万 | -1.27% | 20.02 | 1.23 |
| 03/30 | 2,030 | 2,036 | 2,014 | 2,025 | -0.49% | 48,400 | 675億5205万 | -1.32% | 26.43 | 1.22 |
| 03/29 | 2,015 | 2,037 | 2,013 | 2,035 | +0.99% | 58,000 | 678億8564万 | -0.88% | 26.56 | 1.22 |
| 03/28 | 1,978 | 2,017 | 1,978 | 2,015 | -2.33% | 92,900 | 672億1846万 | -1.95% | 26.3 | 1.21 |
| 03/27 | 2,023 | 2,063 | 2,022 | 2,063 | +2.08% | 168,100 | 688億1969万 | +0.29% | 26.92 | 1.24 |
| 03/26 | 1,981 | 2,021 | 1,977 | 2,021 | +1.81% | 106,500 | 674億1861万 | -1.8% | 26.37 | 1.21 |
| 03/23 | 1,995 | 1,996 | 1,978 | 1,985 | -1.05% | 119,500 | 662億1769万 | -3.59% | 25.9 | 1.19 |
| 03/22 | 2,007 | 2,020 | 1,997 | 2,006 | 0% | 108,200 | 669億1823万 | -2.57% | 26.18 | 1.21 |
| 03/20 | 2,011 | 2,012 | 1,993 | 2,006 | -0.89% | 105,400 | 669億1823万 | -2.53% | 26.18 | 1.21 |
| 03/19 | 2,038 | 2,041 | 2,013 | 2,024 | -1.7% | 102,100 | 675億1869万 | -1.6% | 26.41 | 1.22 |
| 03/16 | 2,060 | 2,065 | 2,038 | 2,059 | -0.05% | 71,600 | 686億8626万 | +0.19% | 26.87 | 1.24 |
| 03/15 | 2,056 | 2,060 | 2,034 | 2,060 | -0.1% | 123,800 | 687億1962万 | +0.34% | 26.88 | 1.24 |
| 03/14 | 2,055 | 2,066 | 2,049 | 2,062 | -0.43% | 51,000 | 687億8634万 | +0.54% | 26.91 | 1.24 |
| 03/13 | 2,053 | 2,071 | 2,041 | 2,071 | +0.78% | 77,200 | 690億8657万 | +1.12% | 27.03 | 1.24 |
| 03/12 | 2,060 | 2,060 | 2,037 | 2,055 | +0.64% | 68,400 | 685億5282万 | +0.49% | 26.82 | 1.24 |
| 03/09 | 2,067 | 2,077 | 2,033 | 2,042 | 0% | 84,100 | 681億1915万 | -0.15% | 26.65 | 1.23 |
| 03/08 | 2,061 | 2,061 | 2,041 | 2,042 | -0.63% | 44,600 | 681億1915万 | -0.15% | 26.65 | 1.23 |
| 03/07 | 2,050 | 2,068 | 2,047 | 2,055 | +0.05% | 52,600 | 685億5282万 | +0.54% | 26.82 | 1.24 |
| 03/06 | 2,064 | 2,077 | 2,052 | 2,054 | -0.24% | 47,900 | 685億1946万 | +0.49% | 26.81 | 1.23 |
| 03/05 | 2,058 | 2,074 | 2,052 | 2,059 | 0% | 55,200 | 686億8626万 | +0.73% | 26.87 | 1.24 |
| 03/02 | 2,058 | 2,062 | 2,051 | 2,059 | -0.96% | 62,800 | 686億8626万 | +0.68% | 26.87 | 1.24 |
| 03/01 | 2,114 | 2,120 | 2,076 | 2,079 | -1.66% | 83,700 | 693億5344万 | +1.66% | 27.13 | 1.25 |
| 02/28 | 2,120 | 2,132 | 2,112 | 2,114 | +0.28% | 88,600 | 705億2101万 | +3.42% | 27.59 | 1.27 |
| 02/27 | 2,111 | 2,118 | 2,103 | 2,108 | 0% | 41,500 | 703億2085万 | +3.28% | 27.51 | 1.27 |
| 02/26 | 2,090 | 2,113 | 2,086 | 2,108 | +0.91% | 58,800 | 703億2085万 | +3.43% | 27.51 | 1.27 |
| 02/23 | 2,075 | 2,094 | 2,075 | 2,089 | +1.36% | 45,000 | 696億8703万 | +2.65% | 27.26 | 1.26 |
| 02/22 | 2,079 | 2,079 | 2,055 | 2,061 | -1.1% | 61,100 | 687億5298万 | +1.43% | 26.9 | 1.24 |
| 02/21 | 2,070 | 2,115 | 2,061 | 2,084 | +0.92% | 233,300 | 695億2023万 | +2.56% | 27.2 | 1.25 |
| 02/20 | 2,075 | 2,075 | 2,052 | 2,065 | -0.72% | 67,500 | 688億8641万 | +1.67% | 26.95 | 1.24 |
| 02/19 | 2,048 | 2,080 | 2,041 | 2,080 | +1.86% | 143,200 | 693億8680万 | +2.36% | 27.14 | 1.25 |
| 02/16 | 2,000 | 2,047 | 1,993 | 2,042 | +2.98% | 96,900 | 681億1915万 | +0.59% | 26.65 | 1.23 |
| 02/15 | 1,991 | 2,003 | 1,982 | 1,983 | -0.8% | 58,500 | 661億5097万 | -2.36% | 25.88 | 1.19 |
| 02/14 | 1,982 | 2,012 | 1,976 | 1,999 | +1.01% | 86,000 | 666億8472万 | -1.72% | 26.09 | 1.2 |
| 02/13 | 1,975 | 1,997 | 1,971 | 1,979 | +0.3% | 80,000 | 660億1754万 | -2.85% | 25.83 | 1.19 |
| 02/09 | 1,985 | 1,987 | 1,944 | 1,973 | -1.74% | 182,400 | 658億1738万 | -3.33% | 25.75 | 1.19 |
| 02/08 | 2,000 | 2,018 | 1,992 | 2,008 | +0.65% | 75,700 | 669億8495万 | -1.86% | 26.2 | 1.21 |
