株価チャート
2018/01/09~2018/07/19
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 |
07/19 | 274 | 274 | 268 | 268 | -0.74% | 40,400 | 43億5177万 | -2.9% | 10.26 | 0.58 |
07/18 | 266 | 278 | 266 | 270 | +0.75% | 39,000 | 43億8425万 | -2.17% | 10.34 | 0.58 |
07/17 | 262 | 273 | 259 | 268 | +5.1% | 55,600 | 43億5177万 | -3.25% | 10.26 | 0.58 |
07/13 | 257 | 260 | 254 | 255 | 0% | 31,000 | 41億4068万 | -8.27% | 9.77 | 0.55 |
07/12 | 254 | 259 | 253 | 255 | -0.39% | 27,700 | 41億4068万 | -8.6% | 9.77 | 0.55 |
07/11 | 257 | 261 | 250 | 256 | -0.78% | 49,900 | 41億5692万 | -8.57% | 9.8 | 0.55 |
07/10 | 259 | 261 | 255 | 258 | +1.57% | 71,000 | 41億8939万 | -8.19% | 9.88 | 0.55 |
07/09 | 253 | 255 | 248 | 254 | +3.67% | 58,900 | 41億2444万 | -9.61% | 9.73 | 0.55 |
07/06 | 243 | 247 | 237 | 245 | +3.38% | 69,800 | 39億7830万 | -13.43% | 9.38 | 0.53 |
07/05 | 252 | 254 | 237 | 237 | -6.32% | 147,000 | 38億4840万 | -16.84% | 9.08 | 0.51 |
07/04 | 256 | 262 | 253 | 253 | -3.44% | 94,500 | 41億820万 | -11.85% | 9.69 | 0.54 |
07/03 | 273 | 278 | 257 | 262 | -3.32% | 135,200 | 42億5434万 | -9.03% | 10.03 | 0.56 |
07/02 | 278 | 288 | 271 | 271 | -2.52% | 72,900 | 44億49万 | -6.23% | 10.38 | 0.58 |
06/29 | 276 | 282 | 274 | 278 | 0% | 71,900 | 45億1415万 | -4.14% | 10.65 | 0.6 |
06/28 | 278 | 279 | 271 | 278 | +0.72% | 74,700 | 45億1415万 | -4.47% | 10.65 | 0.6 |
06/27 | 273 | 281 | 267 | 276 | +0.36% | 144,900 | 44億8168万 | -5.48% | 10.57 | 0.59 |
06/26 | 278 | 278 | 271 | 275 | -2.14% | 138,400 | 44億6544万 | -6.46% | 10.53 | 0.59 |
06/25 | 300 | 301 | 281 | 281 | -6.33% | 138,200 | 45億6287万 | -5.07% | 10.76 | 0.6 |
06/22 | 298 | 300 | 294 | 300 | -1.32% | 66,100 | 48億7139万 | +1.01% | 11.49 | 0.65 |
06/21 | 305 | 310 | 302 | 304 | 0% | 97,700 | 49億3634万 | +3.05% | 11.64 | 0.65 |
06/20 | 298 | 306 | 287 | 304 | +1% | 150,600 | 49億3634万 | +3.75% | 11.64 | 0.65 |
06/19 | 319 | 322 | 293 | 301 | -4.44% | 706,500 | 48億8763万 | +3.44% | 11.53 | 0.65 |
06/18 | 307 | 317 | 306 | 315 | +1.61% | 149,200 | 51億1496万 | +9% | 12.06 | 0.68 |
06/15 | 325 | 326 | 308 | 310 | -1.27% | 435,000 | 50億3377万 | +8.01% | 11.87 | 0.67 |
06/14 | 289 | 340 | 289 | 314 | +11.35% | 1,966,100 | 50億9872万 | +9.41% | 12.03 | 0.68 |
06/13 | 290 | 291 | 279 | 282 | -2.42% | 91,600 | 45億7910万 | -0.7% | 10.8 | 0.61 |
06/12 | 293 | 293 | 284 | 289 | -0.69% | 104,800 | 46億9277万 | +2.12% | 11.07 | 0.62 |
06/11 | 282 | 291 | 282 | 291 | +2.11% | 92,900 | 47億2525万 | +3.93% | 11.15 | 0.63 |
06/08 | 281 | 295 | 278 | 285 | +1.42% | 173,400 | 46億2782万 | +2.52% | 10.92 | 0.61 |
06/07 | 275 | 281 | 275 | 281 | +2.18% | 53,100 | 45億6287万 | +1.81% | 10.76 | 0.6 |
06/06 | 275 | 284 | 273 | 275 | 0% | 120,300 | 44億6544万 | +0.73% | 10.53 | 0.59 |
06/05 | 287 | 287 | 275 | 275 | -4.18% | 81,600 | 44億6544万 | +1.1% | 10.53 | 0.59 |
06/04 | 296 | 298 | 287 | 287 | -2.38% | 58,300 | 46億6029万 | +6.3% | 10.99 | 0.62 |
06/01 | 280 | 294 | 272 | 294 | +4.26% | 110,100 | 47億7396万 | +9.7% | 11.26 | 0.63 |
05/31 | 288 | 288 | 281 | 282 | -1.4% | 76,400 | 45億7910万 | +6.42% | 10.8 | 0.61 |
05/30 | 278 | 288 | 272 | 286 | -1.38% | 119,400 | 46億4406万 | +8.75% | 10.95 | 0.62 |
05/29 | 298 | 300 | 285 | 290 | -3.97% | 177,100 | 47億901万 | +11.11% | 11.11 | 0.62 |
05/28 | 318 | 319 | 300 | 302 | -0.66% | 252,600 | 49億386万 | +17.05% | 11.57 | 0.65 |
05/25 | 315 | 315 | 299 | 304 | +0.66% | 203,800 | 49億3634万 | +19.22% | 11.64 | 0.65 |
05/24 | 315 | 316 | 302 | 302 | -5.63% | 212,900 | 49億386万 | +19.84% | 11.57 | 0.65 |
05/23 | 303 | 328 | 299 | 320 | +1.27% | 622,900 | 51億9615万 | +28.51% | 12.26 | 0.69 |
05/22 | 329 | 356 | 313 | 316 | +3.27% | 2,758,100 | 51億3120万 | +28.98% | 12.1 | 0.68 |
05/21 | 300 | 317 | 289 | 306 | +22.4% | 3,122,000 | 49億6882万 | +26.45% | 11.72 | 0.66 |
05/18 | 256 | 256 | 246 | 250 | -3.85% | 246,900 | 40億5949万 | +4.6% | 9.57 | 0.54 |
05/17 | 249 | 262 | 249 | 260 | +2.77% | 104,800 | 42億2187万 | +9.24% | 9.96 | 0.56 |
05/16 | 260 | 260 | 246 | 253 | -3.44% | 196,400 | 41億820万 | +6.75% | 9.69 | 0.54 |
05/15 | 264 | 266 | 257 | 262 | -2.6% | 208,200 | 42億5434万 | +10.55% | 10.03 | 0.56 |
05/14 | 273 | 281 | 266 | 269 | -6.92% | 413,400 | 43億6801万 | +13.98% | 10.3 | 0.58 |
05/11 | 275 | 306 | 272 | 289 | +11.15% | 2,134,600 | 46億9277万 | +22.98% | 11.07 | 0.62 |
05/10 | 241 | 297 | 241 | 260 | +10.17% | 2,698,500 | 42億2187万 | +12.07% | 9.96 | 0.56 |
05/09 | 235 | 245 | 230 | 236 | +0.85% | 108,200 | 38億3216万 | +2.16% | 9.04 | 0.51 |
05/08 | 231 | 235 | 230 | 234 | +2.18% | 21,400 | 37億9968万 | +1.3% | 8.96 | 0.5 |
05/07 | 229 | 230 | 225 | 229 | +1.33% | 23,400 | 37億1849万 | -0.87% | 8.77 | 0.49 |
05/02 | 225 | 228 | 224 | 226 | -0.88% | 27,600 | 36億6978万 | -2.16% | 8.66 | 0.49 |
05/01 | 231 | 232 | 226 | 228 | -1.3% | 16,600 | 37億225万 | -1.3% | 8.73 | 0.49 |
04/27 | 229 | 231 | 227 | 231 | +0.87% | 10,600 | 37億5097万 | 0% | 8.85 | 0.5 |
04/26 | 234 | 234 | 227 | 229 | -2.14% | 36,800 | 37億1849万 | -0.87% | 8.77 | 0.49 |
04/25 | 230 | 234 | 230 | 234 | 0% | 12,000 | 37億9968万 | +0.86% | 8.96 | 0.5 |
04/24 | 233 | 235 | 233 | 234 | +1.3% | 17,300 | 37億9968万 | +0.86% | 8.96 | 0.5 |
04/23 | 226 | 233 | 225 | 231 | +3.13% | 50,700 | 37億5097万 | -0.86% | 8.85 | 0.5 |
04/20 | 222 | 228 | 222 | 224 | +1.82% | 46,200 | 36億3730万 | -4.27% | 8.58 | 0.48 |
04/19 | 221 | 223 | 218 | 220 | -1.35% | 38,800 | 35億7235万 | -6.38% | 8.43 | 0.47 |
04/18 | 221 | 230 | 216 | 223 | -0.89% | 77,100 | 36億2106万 | -5.91% | 8.54 | 0.48 |
04/17 | 228 | 229 | 222 | 225 | -0.88% | 29,500 | 36億5354万 | -5.46% | 8.62 | 0.48 |
04/16 | 231 | 233 | 227 | 227 | -2.16% | 49,500 | 36億8602万 | -5.02% | 8.69 | 0.49 |
04/13 | 235 | 235 | 230 | 232 | -0.43% | 28,500 | 37億6721万 | -3.33% | 8.89 | 0.5 |
04/12 | 233 | 237 | 231 | 233 | +0.43% | 34,800 | 37億8344万 | -3.32% | 8.92 | 0.5 |
04/11 | 237 | 237 | 231 | 232 | -0.85% | 45,500 | 37億6721万 | -4.53% | 8.89 | 0.5 |
04/10 | 233 | 239 | 232 | 234 | 0% | 31,500 | 37億9968万 | -4.1% | 8.96 | 0.5 |
04/09 | 234 | 236 | 231 | 234 | -1.68% | 29,500 | 37億9968万 | -4.88% | 8.96 | 0.5 |
04/06 | 255 | 256 | 237 | 238 | -5.93% | 122,600 | 38億6463万 | -4.42% | 9.12 | 0.51 |
04/05 | 233 | 257 | 232 | 253 | +10% | 160,900 | 41億820万 | +0.8% | 9.69 | 0.54 |
04/04 | 229 | 233 | 228 | 230 | +0.88% | 30,400 | 37億3473万 | -9.09% | 8.81 | 0.49 |
04/03 | 226 | 228 | 224 | 228 | +0.44% | 34,600 | 37億225万 | -10.59% | 8.73 | 0.49 |
04/02 | 230 | 232 | 227 | 227 | -2.16% | 29,100 | 36億8602万 | -12.02% | 8.69 | 0.49 |
03/30 | 231 | 233 | 228 | 232 | -0.43% | 21,900 | 37億6721万 | -11.11% | 14.94 | 0.52 |
03/29 | 239 | 239 | 232 | 233 | +0.43% | 16,300 | 37億8344万 | -11.74% | 15 | 0.53 |
03/28 | 228 | 235 | 228 | 232 | 0% | 19,600 | 37億6721万 | -12.78% | 14.94 | 0.52 |
03/27 | 231 | 240 | 225 | 232 | +2.2% | 81,400 | 37億6721万 | -13.11% | 14.94 | 0.52 |
03/26 | 227 | 228 | 221 | 227 | -1.3% | 92,300 | 36億8602万 | -15.3% | 14.61 | 0.51 |
03/23 | 236 | 237 | 230 | 230 | -6.5% | 94,800 | 37億3473万 | -14.81% | 14.81 | 0.52 |
03/20 | 245 | 247 | 238 | 246 | 0% | 44,000 | 39億9454万 | -9.56% | 15.84 | 0.55 |
03/19 | 256 | 256 | 246 | 246 | -3.15% | 32,600 | 39億9454万 | -9.89% | 15.84 | 0.55 |
03/16 | 257 | 258 | 253 | 254 | -0.39% | 20,300 | 41億2444万 | -7.3% | 16.35 | 0.57 |
03/15 | 256 | 257 | 249 | 255 | -1.54% | 61,200 | 41億4068万 | -7.27% | 16.42 | 0.57 |
03/14 | 256 | 265 | 254 | 259 | +2.37% | 100,500 | 42億563万 | -6.5% | 16.67 | 0.58 |
03/13 | 245 | 256 | 245 | 253 | +2.43% | 82,500 | 41億820万 | -9.64% | 16.29 | 0.57 |
03/12 | 249 | 249 | 243 | 247 | -1.2% | 99,900 | 40億1078万 | -12.72% | 15.9 | 0.56 |
03/09 | 260 | 263 | 244 | 250 | -3.47% | 204,200 | 40億5949万 | -12.59% | 16.09 | 0.56 |
03/08 | 259 | 261 | 255 | 259 | 0% | 54,200 | 42億563万 | -10.38% | 16.67 | 0.58 |
03/07 | 265 | 269 | 255 | 259 | -5.82% | 110,400 | 42億563万 | -11% | 16.67 | 0.58 |
03/06 | 280 | 280 | 274 | 275 | +0.73% | 19,100 | 44億6544万 | -6.46% | 17.7 | 0.62 |
03/05 | 280 | 282 | 267 | 273 | -4.21% | 74,100 | 44億3296万 | -7.77% | 17.57 | 0.62 |
03/02 | 282 | 289 | 280 | 285 | -1.72% | 35,500 | 46億2782万 | -4.36% | 18.35 | 0.64 |
03/01 | 294 | 296 | 287 | 290 | -1.69% | 36,600 | 47億901万 | -3.01% | 18.67 | 0.65 |
02/28 | 298 | 301 | 295 | 295 | -1.01% | 23,600 | 47億9020万 | -1.99% | 18.99 | 0.66 |
02/27 | 302 | 303 | 298 | 298 | -1% | 28,700 | 48億3891万 | -1% | 19.18 | 0.67 |
02/26 | 305 | 305 | 300 | 301 | 0% | 40,500 | 48億8763万 | -0.33% | 19.38 | 0.68 |
02/23 | 308 | 310 | 300 | 301 | -0.33% | 70,100 | 48億8763万 | -0.33% | 19.38 | 0.68 |
02/22 | 303 | 307 | 300 | 302 | -1.31% | 46,600 | 49億386万 | -0.33% | 19.44 | 0.68 |
02/21 | 285 | 317 | 284 | 306 | +15.04% | 274,000 | 49億6882万 | +0.66% | 19.7 | 0.69 |
02/16 | 265 | 268 | 261 | 266 | +1.53% | 31,800 | 43億1930万 | -12.79% | 17.12 | 0.6 |
02/15 | 272 | 274 | 259 | 262 | -1.87% | 49,900 | 42億5434万 | -14.94% | 16.87 | 0.59 |
02/14 | 274 | 277 | 257 | 267 | -2.91% | 88,200 | 43億3553万 | -14.15% | 17.19 | 0.6 |
02/13 | 282 | 282 | 273 | 275 | +1.48% | 23,700 | 44億6544万 | -12.14% | 17.7 | 0.62 |
02/09 | 257 | 276 | 257 | 271 | -2.87% | 57,700 | 44億49万 | - | 17.45 | 0.61 |
02/08 | 279 | 282 | 275 | 279 | -0.36% | 14,100 | 45億3039万 | - | 17.96 | 0.63 |
02/07 | 281 | 289 | 278 | 280 | +2.56% | 55,400 | 45億4663万 | - | 18.03 | 0.63 |
02/06 | 274 | 294 | 242 | 273 | -11.07% | 214,400 | 44億3296万 | - | 17.57 | 0.62 |
02/05 | 316 | 316 | 304 | 307 | -4.06% | 80,200 | 49億8505万 | - | 19.76 | 0.69 |
02/02 | 325 | 325 | 318 | 320 | -0.62% | 22,300 | 51億9615万 | - | 20.6 | 0.72 |
02/01 | 322 | 325 | 320 | 322 | 0% | 19,400 | 52億2862万 | - | 20.73 | 0.73 |
01/31 | 326 | 326 | 318 | 322 | -1.23% | 60,100 | 52億2862万 | - | 20.73 | 0.73 |
01/30 | 329 | 329 | 325 | 326 | -0.31% | 36,800 | 52億9358万 | - | 20.99 | 0.73 |
01/29 | 325 | 331 | 321 | 327 | +1.87% | 37,900 | 53億981万 | - | 21.05 | 0.74 |
01/26 | 326 | 327 | 320 | 321 | -0.62% | 27,800 | 52億1239万 | - | 20.66 | 0.72 |
01/25 | 326 | 326 | 321 | 323 | -1.22% | 40,200 | 52億4486万 | - | 20.79 | 0.73 |
01/24 | 328 | 334 | 327 | 327 | +0.31% | 58,300 | 53億981万 | - | 21.05 | 0.74 |
01/23 | 324 | 329 | 320 | 326 | +1.88% | 57,000 | 52億9358万 | - | 20.99 | 0.73 |
01/22 | 317 | 325 | 315 | 320 | +2.24% | 30,400 | 51億9615万 | - | 20.6 | 0.72 |
01/19 | 306 | 326 | 305 | 313 | +2.29% | 87,400 | 50億8248万 | - | 20.15 | 0.71 |
01/18 | 308 | 310 | 305 | 306 | -0.97% | 63,300 | 49億6882万 | - | 19.7 | 0.69 |
01/17 | 317 | 317 | 306 | 309 | -3.13% | 87,000 | 50億1753万 | - | 19.89 | 0.7 |
01/16 | 325 | 325 | 318 | 319 | -2.45% | 73,700 | 51億7991万 | - | 20.54 | 0.72 |
01/15 | 334 | 334 | 323 | 327 | -2.1% | 34,000 | 53億981万 | - | 21.05 | 0.74 |
01/12 | 335 | 337 | 330 | 334 | -0.3% | 41,900 | 54億2348万 | - | 21.5 | 0.75 |
01/11 | 327 | 337 | 317 | 335 | 0% | 113,900 | 54億3972万 | - | 21.57 | 0.76 |
01/10 | 348 | 348 | 335 | 335 | -1.47% | 107,100 | 54億3972万 | - | 21.57 | 0.76 |
01/09 | 352 | 368 | 337 | 340 | 0% | 226,000 | 55億2091万 | - | 21.89 | 0.77 |