株価チャート
2017/12/27~2018/05/28
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 |
05/28 | 596 | 634 | 596 | 626 | +4.86% | 59,100 | 25億7548万 | +8.12% | 45.99 | 2.19 |
05/25 | 585 | 624 | 575 | 597 | +3.83% | 80,500 | 24億5617万 | +3.47% | 43.86 | 2.09 |
05/24 | 575 | 586 | 570 | 575 | +0.88% | 21,000 | 23億6566万 | -0.17% | 42.24 | 2.01 |
05/23 | 580 | 581 | 564 | 570 | -1.72% | 24,500 | 23億4509万 | -1.21% | 41.88 | 1.99 |
05/22 | 563 | 581 | 563 | 580 | +2.11% | 29,000 | 23億8623万 | +0.17% | 42.61 | 2.03 |
05/21 | 566 | 569 | 560 | 568 | +1.79% | 22,900 | 23億3686万 | -2.91% | 41.73 | 1.99 |
05/18 | 570 | 570 | 555 | 558 | -0.89% | 31,800 | 22億9572万 | -5.9% | 41 | 1.95 |
05/17 | 587 | 587 | 562 | 563 | -2.43% | 45,200 | 23億1629万 | -5.7% | 41.36 | 1.97 |
05/16 | 563 | 592 | 555 | 577 | -10.12% | 123,600 | 23億7389万 | -3.51% | 42.39 | 2.02 |
05/15 | 572 | 662 | 565 | 642 | +14.23% | 211,800 | 26億4131万 | +8.08% | 47.17 | 2.25 |
05/14 | 555 | 566 | 555 | 562 | +1.26% | 13,500 | 23億1218万 | -4.42% | 41.29 | 1.97 |
05/11 | 573 | 573 | 555 | 555 | -3.31% | 21,800 | 22億8338万 | -5.13% | 40.77 | 1.94 |
05/10 | 566 | 578 | 559 | 574 | +3.05% | 15,600 | 23億6155万 | -1.54% | 42.17 | 2.01 |
05/09 | 569 | 569 | 557 | 557 | -2.62% | 17,400 | 22億9160万 | -3.8% | 40.92 | 1.95 |
05/08 | 561 | 572 | 557 | 572 | +0.88% | 19,300 | 23億5332万 | -0.87% | 42.02 | 2 |
05/07 | 578 | 578 | 550 | 567 | -0.18% | 42,500 | 23億3275万 | -1.05% | 41.66 | 1.98 |
05/02 | 562 | 582 | 557 | 568 | +1.97% | 29,100 | 23億3686万 | -0.35% | 41.73 | 1.99 |
05/01 | 565 | 573 | 555 | 557 | -3.13% | 70,000 | 22億9160万 | -1.76% | 40.92 | 1.95 |
04/27 | 622 | 634 | 575 | 575 | -13.14% | 250,000 | 23億6566万 | +1.95% | 42.24 | 2.01 |
04/26 | 660 | 740 | 613 | 662 | +3.44% | 1,154,900 | 27億2360万 | +18.21% | 48.64 | 2.32 |
04/25 | 580 | 640 | 567 | 640 | +18.52% | 208,600 | 26億3308万 | +15.73% | 47.02 | 2.24 |
04/24 | 549 | 550 | 526 | 540 | -2.35% | 60,100 | 22億2166万 | -1.28% | 39.67 | 1.89 |
04/23 | 580 | 584 | 550 | 553 | -3.66% | 29,800 | 22億7515万 | +1.65% | 40.63 | 1.94 |
04/20 | 562 | 575 | 562 | 574 | +0.35% | 24,500 | 23億6155万 | +6.1% | 42.17 | 2.01 |
04/19 | 560 | 581 | 560 | 572 | +0.35% | 41,400 | 23億5332万 | +6.32% | 42.02 | 2 |
04/18 | 561 | 605 | 561 | 570 | -0.35% | 160,400 | 23億4509万 | +6.74% | 41.88 | 1.99 |
04/17 | 580 | 588 | 562 | 572 | -3.7% | 96,600 | 23億5332万 | +7.92% | 42.02 | 2 |
04/16 | 640 | 640 | 587 | 594 | -6.31% | 140,200 | 24億4383万 | +12.71% | 43.64 | 2.08 |
04/13 | 709 | 709 | 628 | 634 | -11.2% | 309,900 | 26億840万 | +21.46% | 46.58 | 2.22 |
04/12 | 711 | 768 | 672 | 714 | -7.15% | 1,221,600 | 29億3753万 | +38.37% | 52.46 | 2.5 |
04/11 | 769 | 769 | 760 | 769 | +14.95% | 184,500 | 31億6381万 | +51.68% | 56.5 | 2.69 |
04/10 | 669 | 669 | 669 | 669 | +17.57% | 28,200 | 27億5239万 | +35.15% | 49.15 | 2.34 |
04/09 | 569 | 569 | 569 | 569 | +16.36% | 15,500 | 23億4097万 | +16.84% | 41.8 | 1.99 |
04/06 | 490 | 492 | 489 | 489 | -0.61% | 1,800 | 20億1184万 | +1.03% | 35.93 | 1.71 |
04/05 | 492 | 494 | 491 | 492 | -0.4% | 1,400 | 20億2418万 | +1.65% | 36.15 | 1.72 |
04/04 | 492 | 494 | 492 | 494 | +0.82% | 800 | 20億3241万 | +2.28% | 36.29 | 1.73 |
04/03 | 492 | 493 | 490 | 490 | -0.61% | 1,600 | 20億1595万 | +1.45% | 36 | 1.71 |
04/02 | 494 | 494 | 489 | 493 | +0.61% | 2,200 | 20億2830万 | +2.07% | 36.22 | 1.73 |
03/30 | 489 | 491 | 488 | 490 | +0.62% | 1,800 | 20億1595万 | +1.45% | 36 | 1.77 |
03/29 | 486 | 487 | 485 | 487 | +0.41% | 900 | 20億361万 | +1.04% | 35.78 | 1.76 |
03/28 | 480 | 487 | 480 | 485 | +0.83% | 2,000 | 19億9538万 | +0.62% | 35.63 | 1.75 |
03/27 | 485 | 486 | 481 | 481 | -1.03% | 2,300 | 19億7893万 | -0.21% | 35.34 | 1.74 |
03/26 | 481 | 486 | 481 | 486 | +1.25% | 2,800 | 19億9950万 | +0.83% | 35.71 | 1.76 |
03/23 | 491 | 491 | 480 | 480 | -1.44% | 4,800 | 19億7481万 | -0.41% | 35.26 | 1.74 |
03/22 | 485 | 487 | 484 | 487 | +0.83% | 4,000 | 20億361万 | +1.04% | 35.78 | 1.76 |
03/20 | 484 | 485 | 483 | 483 | +0.42% | 2,400 | 19億8715万 | +0.21% | 35.48 | 1.75 |
03/19 | 485 | 485 | 481 | 481 | +0.63% | 1,100 | 19億7893万 | -0.21% | 35.34 | 1.74 |
03/16 | 480 | 481 | 478 | 478 | -0.42% | 2,400 | 19億6658万 | -0.83% | 35.12 | 1.73 |
03/15 | 480 | 480 | 478 | 480 | -0.21% | 2,900 | 19億7481万 | -0.41% | 35.26 | 1.74 |
03/14 | 480 | 482 | 480 | 481 | +0.63% | 1,700 | 19億7893万 | -0.41% | 35.34 | 1.74 |
03/13 | 478 | 479 | 478 | 478 | -0.83% | 2,000 | 19億6658万 | -1.24% | 35.12 | 1.73 |
03/12 | 479 | 482 | 477 | 482 | +0.63% | 1,300 | 19億8304万 | -0.62% | 35.41 | 1.74 |
03/09 | 481 | 484 | 479 | 479 | -0.42% | 3,900 | 19億7070万 | -1.44% | 35.19 | 1.73 |
03/08 | 483 | 485 | 481 | 481 | +0.42% | 2,000 | 19億7893万 | -1.43% | 35.34 | 1.74 |
03/07 | 476 | 481 | 476 | 479 | 0% | 1,200 | 19億7070万 | -2.24% | 35.19 | 1.73 |
03/06 | 481 | 481 | 474 | 479 | +0.84% | 3,100 | 19億7070万 | -2.64% | 35.19 | 1.73 |
03/05 | 480 | 482 | 475 | 475 | -1.66% | 4,500 | 19億5424万 | -3.65% | 34.9 | 1.72 |
03/02 | 485 | 485 | 481 | 483 | -0.41% | 1,900 | 19億8715万 | -2.42% | 35.48 | 1.75 |
03/01 | 485 | 486 | 483 | 485 | -0.21% | 1,300 | 19億9538万 | -2.41% | 35.63 | 1.75 |
02/28 | 485 | 486 | 485 | 486 | 0% | 2,500 | 19億9950万 | -2.41% | 35.71 | 1.76 |
02/27 | 491 | 491 | 486 | 486 | 0% | 1,800 | 19億9950万 | -2.8% | 35.71 | 1.76 |
02/26 | 490 | 491 | 486 | 486 | 0% | 3,200 | 19億9950万 | -2.99% | 35.71 | 1.76 |
02/23 | 487 | 489 | 485 | 486 | -0.21% | 4,600 | 19億9950万 | -3.19% | 35.71 | 1.76 |
02/22 | 486 | 489 | 484 | 487 | +0.83% | 4,400 | 20億361万 | -3.37% | 35.78 | 1.76 |
02/21 | 484 | 486 | 483 | 483 | +0.21% | 3,400 | 19億8715万 | -4.36% | 35.48 | 1.75 |
02/20 | 484 | 485 | 482 | 482 | -0.21% | 1,700 | 19億8304万 | -4.93% | 35.41 | 1.74 |
02/19 | 481 | 485 | 480 | 483 | +0.42% | 2,300 | 19億8715万 | -4.92% | 35.48 | 1.75 |
02/16 | 480 | 486 | 478 | 481 | -0.41% | 1,100 | 19億7893万 | -5.69% | 35.34 | 1.74 |
02/15 | 490 | 490 | 471 | 483 | -0.21% | 8,000 | 19億8715万 | -5.66% | 35.48 | 1.75 |
02/14 | 495 | 495 | 483 | 484 | +0.41% | 4,600 | 19億9127万 | -5.84% | 35.56 | 1.75 |
02/13 | 489 | 489 | 481 | 482 | +1.05% | 2,500 | 19億8304万 | -6.41% | 35.41 | 1.74 |
02/09 | 480 | 482 | 471 | 477 | -3.44% | 5,000 | 19億6247万 | -7.56% | 35.04 | 1.73 |
02/08 | 497 | 497 | 494 | 494 | 0% | 1,900 | 20億3241万 | -4.63% | 36.29 | 1.79 |
02/07 | 488 | 502 | 488 | 494 | 0% | 6,000 | 20億3241万 | -5% | 36.29 | 1.79 |
02/06 | 490 | 494 | 463 | 494 | -3.7% | 18,000 | 20億3241万 | -5.36% | 36.29 | 1.79 |
02/05 | 515 | 518 | 510 | 513 | -1.35% | 7,300 | 21億1058万 | -2.1% | 37.69 | 1.86 |
02/02 | 522 | 522 | 520 | 520 | -0.38% | 1,400 | 21億3938万 | -1.52% | 38.2 | 1.88 |
02/01 | 521 | 523 | 520 | 522 | +0.19% | 2,700 | 21億4761万 | -1.69% | 38.35 | 1.89 |
01/31 | 520 | 525 | 520 | 521 | -0.19% | 2,900 | 21億4349万 | -2.43% | 38.28 | 1.89 |
01/30 | 528 | 528 | 520 | 522 | -0.19% | 4,100 | 21億4761万 | -2.79% | 38.35 | 1.89 |
01/29 | 530 | 530 | 523 | 523 | 0% | 4,600 | 21億5172万 | -2.97% | 38.42 | 1.89 |
01/26 | 525 | 526 | 523 | 523 | -0.57% | 4,200 | 21億5172万 | -3.51% | 38.42 | 1.89 |
01/25 | 523 | 527 | 523 | 526 | +0.57% | 7,600 | 21億6406万 | -3.49% | 38.64 | 1.9 |
01/24 | 527 | 527 | 522 | 523 | +0.19% | 5,300 | 21億5172万 | -4.39% | 38.42 | 1.89 |
01/23 | 520 | 524 | 519 | 522 | +0.38% | 7,400 | 21億4761万 | -4.92% | 38.35 | 1.89 |
01/22 | 518 | 520 | 515 | 520 | +0.58% | 3,200 | 21億3938万 | -5.8% | 38.2 | 1.88 |
01/19 | 519 | 519 | 517 | 517 | -0.39% | 5,500 | 21億2704万 | -6.68% | 37.98 | 1.87 |
01/18 | 521 | 524 | 518 | 519 | -0.19% | 4,900 | 21億3526万 | -6.82% | 38.13 | 1.88 |
01/17 | 521 | 523 | 520 | 520 | -0.19% | 5,800 | 21億3938万 | -6.98% | 38.2 | 1.88 |
01/16 | 520 | 527 | 520 | 521 | +0.19% | 4,600 | 21億4349万 | -7.13% | 38.28 | 1.89 |
01/15 | 524 | 525 | 520 | 520 | -0.95% | 7,400 | 21億3938万 | -7.47% | 38.2 | 1.88 |
01/12 | 526 | 529 | 523 | 525 | -0.57% | 6,400 | 21億5995万 | -7.08% | 38.57 | 1.9 |
01/11 | 525 | 533 | 522 | 528 | -0.56% | 7,400 | 21億7229万 | -7.04% | 38.79 | 1.91 |
01/10 | 519 | 543 | 519 | 531 | +2.91% | 24,000 | 21億8464万 | -6.84% | 39.01 | 1.92 |
01/09 | 513 | 518 | 511 | 516 | +0.39% | 13,400 | 21億2292万 | -9.63% | 37.91 | 1.87 |
01/05 | 522 | 522 | 511 | 514 | -1.91% | 18,700 | 21億1469万 | -10.14% | 37.76 | 1.86 |
01/04 | 536 | 537 | 524 | 524 | -2.42% | 23,100 | 21億5584万 | -8.39% | 38.5 | 1.9 |
2017 |
12/29 | 540 | 543 | 536 | 537 | -1.1% | 14,400 | 22億932万 | -6.12% | 90.1 | 1.71 |
12/28 | 551 | 554 | 539 | 543 | -1.45% | 22,600 | 22億3401万 | -4.9% | 91.1 | 1.72 |
12/27 | 543 | 558 | 536 | 551 | -8.32% | 97,800 | 22億6692万 | -3.33% | 92.44 | 1.75 |