株価チャート
2018/02/21～2018/07/17
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 |
| 07/17 | 2,844 | 2,844 | 2,766 | 2,786 | -1.1% | 12,367 | - | -7.35% | - | - |
| 07/13 | 2,805 | 2,823 | 2,802 | 2,817 | +1.08% | 5,052 | - | -7% | - | - |
| 07/12 | 2,783 | 2,802 | 2,760 | 2,787 | +1.16% | 5,195 | - | -8.62% | - | - |
| 07/11 | 2,776 | 2,800 | 2,740 | 2,755 | -1.54% | 9,195 | - | -10.35% | - | - |
| 07/10 | 2,833 | 2,850 | 2,794 | 2,798 | -1.1% | 21,846 | - | -9.6% | - | - |
| 07/09 | 2,833 | 2,833 | 2,810 | 2,829 | +1.33% | 6,246 | - | -9.24% | - | - |
| 07/06 | 2,783 | 2,795 | 2,750 | 2,792 | +2.16% | 9,601 | - | -11.11% | - | - |
| 07/05 | 2,846 | 2,846 | 2,720 | 2,733 | -4.11% | 14,114 | - | -13.68% | - | - |
| 07/04 | 2,853 | 2,877 | 2,836 | 2,850 | -1.04% | 4,691 | - | -10.74% | - | - |
| 07/03 | 2,922 | 2,940 | 2,819 | 2,880 | -1.57% | 16,479 | - | -10.45% | - | - |
| 07/02 | 3,040 | 3,050 | 2,915 | 2,926 | -3.75% | 19,925 | - | -9.64% | - | - |
| 06/29 | 2,997 | 3,045 | 2,997 | 3,040 | +1.43% | 2,449 | - | -6.78% | - | - |
| 06/28 | 3,025 | 3,045 | 2,976 | 2,997 | -1.41% | 8,160 | - | -8.66% | - | - |
| 06/27 | 3,015 | 3,070 | 3,015 | 3,040 | +0.83% | 2,696 | - | -7.99% | - | - |
| 06/26 | 2,995 | 3,020 | 2,980 | 3,015 | -0.66% | 8,673 | - | -9.32% | - | - |
| 06/25 | 3,080 | 3,125 | 3,030 | 3,035 | -2.41% | 7,956 | - | -9.4% | - | - |
| 06/22 | 3,140 | 3,185 | 3,100 | 3,110 | -2.05% | 7,738 | - | -7.82% | - | - |
| 06/21 | 3,170 | 3,200 | 3,165 | 3,175 | +0.16% | 3,917 | - | -6.42% | - | - |
| 06/20 | 3,155 | 3,170 | 3,020 | 3,170 | +0.79% | 19,049 | - | -7.07% | - | - |
| 06/19 | 3,245 | 3,245 | 3,110 | 3,145 | -3.97% | 12,436 | - | -8.2% | - | - |
| 06/18 | 3,300 | 3,300 | 3,220 | 3,275 | -0.76% | 6,719 | - | -4.88% | - | - |
| 06/15 | 3,290 | 3,330 | 3,285 | 3,300 | +0.3% | 10,987 | - | -4.49% | - | - |
| 06/14 | 3,300 | 3,320 | 3,290 | 3,290 | -0.45% | 2,406 | - | -5% | - | - |
| 06/13 | 3,315 | 3,335 | 3,300 | 3,305 | -0.6% | 4,704 | - | -4.86% | - | - |
| 06/12 | 3,365 | 3,365 | 3,310 | 3,325 | -0.6% | 4,515 | - | -4.59% | - | - |
| 06/11 | 3,375 | 3,375 | 3,315 | 3,345 | 0% | 6,056 | - | -4.29% | - | - |
| 06/08 | 3,365 | 3,370 | 3,335 | 3,345 | 0% | 4,712 | - | -4.46% | - | - |
| 06/07 | 3,295 | 3,345 | 3,295 | 3,345 | +1.21% | 5,851 | - | -4.59% | - | - |
| 06/06 | 3,335 | 3,335 | 3,295 | 3,305 | -1.2% | 11,087 | - | -5.81% | - | - |
| 06/05 | 3,445 | 3,445 | 3,310 | 3,345 | -2.9% | 20,558 | - | -4.78% | - | - |
| 06/04 | 3,430 | 3,445 | 3,405 | 3,445 | +1.32% | 3,576 | - | -2.05% | - | - |
| 06/01 | 3,420 | 3,435 | 3,375 | 3,400 | -0.44% | 2,859 | - | -3.3% | - | - |
| 05/31 | 3,445 | 3,445 | 3,400 | 3,415 | 0% | 1,508 | - | -2.93% | - | - |
| 05/30 | 3,400 | 3,430 | 3,380 | 3,415 | -1.01% | 3,275 | - | -2.96% | - | - |
| 05/29 | 3,495 | 3,500 | 3,400 | 3,450 | -1.43% | 3,521 | - | -1.96% | - | - |
| 05/28 | 3,555 | 3,555 | 3,410 | 3,500 | -1.13% | 5,342 | - | -0.51% | - | - |
| 05/25 | 3,515 | 3,580 | 3,515 | 3,540 | -0.42% | 2,211 | - | +0.63% | - | - |
| 05/24 | 3,550 | 3,565 | 3,515 | 3,555 | -0.28% | 1,092 | - | +1.2% | - | - |
| 05/23 | 3,665 | 3,665 | 3,465 | 3,565 | -2.06% | 5,800 | - | +1.6% | - | - |
| 05/22 | 3,680 | 3,690 | 3,625 | 3,640 | -0.14% | 5,356 | - | +3.82% | - | - |
| 05/21 | 3,580 | 3,645 | 3,580 | 3,645 | +1.96% | 3,486 | - | +4.14% | - | - |
| 05/18 | 3,650 | 3,655 | 3,575 | 3,575 | -1.79% | 3,139 | - | +2.32% | - | - |
| 05/17 | 3,525 | 3,640 | 3,525 | 3,640 | +2.97% | 8,032 | - | +4.24% | - | - |
| 05/16 | 3,550 | 3,585 | 3,520 | 3,535 | -0.84% | 3,103 | - | +1.38% | - | - |
| 05/15 | 3,555 | 3,590 | 3,550 | 3,565 | -0.28% | 2,125 | - | +2.24% | - | - |
| 05/14 | 3,520 | 3,590 | 3,520 | 3,575 | +1.71% | 3,590 | - | +2.55% | - | - |
| 05/11 | 3,540 | 3,555 | 3,475 | 3,515 | -0.99% | 3,671 | - | +0.92% | - | - |
| 05/10 | 3,600 | 3,600 | 3,530 | 3,550 | -0.84% | 6,091 | - | +1.89% | - | - |
| 05/09 | 3,585 | 3,595 | 3,550 | 3,580 | -0.28% | 2,979 | - | +2.73% | - | - |
| 05/08 | 3,485 | 3,595 | 3,485 | 3,590 | +3.01% | 6,140 | - | +3.04% | - | - |
| 05/07 | 3,455 | 3,500 | 3,450 | 3,485 | +0.58% | 1,850 | - | +0.11% | - | - |
| 05/02 | 3,415 | 3,480 | 3,415 | 3,465 | +1.32% | 6,442 | - | -0.46% | - | - |
| 05/01 | 3,420 | 3,425 | 3,385 | 3,420 | 0% | 2,223 | - | -1.78% | - | - |
| 04/27 | 3,445 | 3,445 | 3,420 | 3,420 | -0.44% | 1,045 | - | -1.81% | - | - |
| 04/26 | 3,435 | 3,435 | 3,400 | 3,435 | +0.44% | 2,599 | - | -1.43% | - | - |
| 04/25 | 3,440 | 3,455 | 3,420 | 3,420 | -1.3% | 1,790 | - | -1.95% | - | - |
| 04/24 | 3,450 | 3,465 | 3,440 | 3,465 | +1.17% | 2,564 | - | -0.77% | - | - |
| 04/23 | 3,430 | 3,435 | 3,420 | 3,425 | 0% | 902 | - | -1.97% | - | - |
| 04/20 | 3,440 | 3,445 | 3,400 | 3,425 | -0.15% | 2,385 | - | -2.2% | - | - |
| 04/19 | 3,495 | 3,495 | 3,420 | 3,430 | -1.58% | 4,755 | - | -2.25% | - | - |
| 04/18 | 3,455 | 3,495 | 3,430 | 3,485 | +1.6% | 3,566 | - | -0.88% | - | - |
| 04/17 | 3,440 | 3,460 | 3,350 | 3,430 | -0.29% | 11,290 | - | -2.58% | - | - |
| 04/16 | 3,495 | 3,520 | 3,435 | 3,440 | -1.71% | 5,353 | - | -2.47% | - | - |
| 04/13 | 3,490 | 3,510 | 3,470 | 3,500 | +0.72% | 1,459 | - | -0.91% | - | - |
| 04/12 | 3,500 | 3,510 | 3,475 | 3,475 | -0.57% | 2,424 | - | -1.67% | - | - |
| 04/11 | 3,505 | 3,545 | 3,485 | 3,495 | -0.85% | 3,057 | - | -1.13% | - | - |
| 04/10 | 3,525 | 3,540 | 3,505 | 3,525 | +0.28% | 493 | - | -0.31% | - | - |
| 04/09 | 3,530 | 3,550 | 3,485 | 3,515 | -0.57% | 3,035 | - | -0.48% | - | - |
| 04/06 | 3,550 | 3,585 | 3,525 | 3,535 | -0.28% | 3,136 | - | +0.06% | - | - |
| 04/05 | 3,540 | 3,575 | 3,500 | 3,545 | +1% | 1,147 | - | +0.28% | - | - |
| 04/04 | 3,535 | 3,535 | 3,505 | 3,510 | -0.57% | 683 | - | -0.76% | - | - |
| 04/03 | 3,560 | 3,560 | 3,505 | 3,530 | -1.4% | 1,396 | - | -0.31% | - | - |
| 04/02 | 3,615 | 3,615 | 3,575 | 3,580 | +0.85% | 2,308 | - | +1.02% | - | - |
| 03/30 | 3,550 | 3,600 | 3,525 | 3,550 | +1% | 3,141 | - | +0.2% | - | - |
| 03/29 | 3,515 | 3,535 | 3,500 | 3,515 | +0.72% | 1,660 | - | -0.76% | - | - |
| 03/28 | 3,460 | 3,505 | 3,455 | 3,490 | +0.14% | 1,046 | - | -1.5% | - | - |
| 03/27 | 3,500 | 3,530 | 3,465 | 3,485 | +0.72% | 4,355 | - | -1.75% | - | - |
| 03/26 | 3,410 | 3,465 | 3,340 | 3,460 | +0.29% | 6,317 | - | -2.56% | - | - |
| 03/23 | 3,440 | 3,460 | 3,410 | 3,450 | -1.71% | 12,142 | - | -2.9% | - | - |
| 03/22 | 3,555 | 3,555 | 3,480 | 3,510 | -0.57% | 1,874 | - | -1.18% | - | - |
| 03/20 | 3,470 | 3,550 | 3,470 | 3,530 | +0.14% | 1,847 | - | -0.59% | - | - |
| 03/19 | 3,585 | 3,595 | 3,500 | 3,525 | -2.35% | 3,869 | - | -0.73% | - | - |
| 03/16 | 3,610 | 3,625 | 3,595 | 3,610 | 0% | 1,053 | - | +1.55% | - | - |
| 03/15 | 3,610 | 3,620 | 3,580 | 3,610 | +0.42% | 2,793 | - | +1.49% | - | - |
| 03/14 | 3,620 | 3,620 | 3,580 | 3,595 | -0.83% | 869 | - | +1.15% | - | - |
| 03/13 | 3,540 | 3,635 | 3,540 | 3,625 | +1.83% | 2,287 | - | +2% | - | - |
| 03/12 | 3,615 | 3,615 | 3,545 | 3,560 | -0.14% | 1,727 | - | -0.06% | - | - |
| 03/09 | 3,570 | 3,600 | 3,540 | 3,565 | +0.42% | 2,416 | - | -0.28% | - | - |
| 03/08 | 3,520 | 3,560 | 3,515 | 3,550 | +1.14% | 4,103 | - | -1.14% | - | - |
| 03/07 | 3,520 | 3,570 | 3,505 | 3,510 | -0.43% | 1,888 | - | -2.64% | - | - |
| 03/06 | 3,490 | 3,545 | 3,450 | 3,525 | +2.77% | 2,990 | - | -2.62% | - | - |
| 03/05 | 3,480 | 3,550 | 3,405 | 3,430 | -2.56% | 6,008 | - | -5.69% | - | - |
| 03/02 | 3,500 | 3,525 | 3,360 | 3,520 | -1.81% | 4,088 | - | -3.8% | - | - |
| 03/01 | 3,610 | 3,610 | 3,560 | 3,585 | -0.55% | 2,205 | - | -2.5% | - | - |
| 02/28 | 3,615 | 3,640 | 3,590 | 3,605 | 0% | 2,244 | - | -2.36% | - | - |
| 02/27 | 3,640 | 3,640 | 3,600 | 3,605 | 0% | 2,305 | - | -2.75% | - | - |
| 02/26 | 3,630 | 3,630 | 3,580 | 3,605 | +1.26% | 1,060 | - | -3.07% | - | - |
| 02/23 | 3,520 | 3,575 | 3,520 | 3,560 | +1.28% | 1,125 | - | -4.53% | - | - |
| 02/22 | 3,545 | 3,570 | 3,510 | 3,515 | -1.13% | 2,456 | - | -6.02% | - | - |
| 02/21 | 3,570 | 3,590 | 3,545 | 3,555 | -0.84% | 3,145 | - | -5.25% | - | - |
