株価チャート
2018/02/05～2018/06/29
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 |
| 06/29 | 73 | 78 | 59 | 59 | -14.49% | 4,011,700 | 10億6200万 | -95.42% | - | - |
| 06/28 | 74 | 93 | 69 | 69 | -6.76% | 6,433,100 | 12億4200万 | -94.92% | - | - |
| 06/27 | 67 | 87 | 63 | 74 | -3.9% | 8,492,900 | 13億3200万 | -94.83% | - | - |
| 06/26 | 79 | 87 | 59 | 77 | -92.13% | 10,546,900 | 13億8600万 | -94.88% | - | - |
| 06/25 | 979 | 979 | 979 | 979 | -23.46% | 218,700 | 176億2200万 | -37.96% | - | - |
| 06/22 | 1,301 | 1,302 | 1,255 | 1,279 | -2.29% | 132,300 | 230億2200万 | -20.9% | - | - |
| 06/21 | 1,330 | 1,348 | 1,306 | 1,309 | -1.36% | 71,200 | 235億6200万 | -20.47% | - | - |
| 06/20 | 1,330 | 1,333 | 1,306 | 1,327 | -0.23% | 73,300 | 238億8600万 | -20.59% | - | - |
| 06/19 | 1,359 | 1,393 | 1,324 | 1,330 | -1.85% | 89,700 | 239億4000万 | -21.39% | - | - |
| 06/18 | 1,384 | 1,384 | 1,314 | 1,355 | -2.94% | 157,000 | 243億9000万 | -21.08% | - | - |
| 06/15 | 1,419 | 1,424 | 1,385 | 1,396 | -2.1% | 122,600 | 251億2800万 | -19.68% | - | - |
| 06/14 | 1,358 | 1,456 | 1,356 | 1,426 | +4.09% | 280,800 | 256億6800万 | -18.93% | - | - |
| 06/13 | 1,355 | 1,432 | 1,351 | 1,370 | +0.29% | 211,900 | 246億6000万 | -22.99% | - | - |
| 06/12 | 1,345 | 1,366 | 1,290 | 1,366 | +0.07% | 451,100 | 245億8800万 | -24.15% | - | - |
| 06/11 | 1,427 | 1,470 | 1,310 | 1,365 | -12.89% | 910,500 | 245億7000万 | -25.12% | - | - |
| 06/08 | 1,710 | 1,732 | 1,559 | 1,567 | -9.94% | 479,800 | 282億600万 | -15.07% | - | - |
| 06/07 | 1,722 | 1,749 | 1,717 | 1,740 | +1.28% | 40,700 | 313億2000万 | -6.35% | - | - |
| 06/06 | 1,727 | 1,754 | 1,711 | 1,718 | -1.72% | 63,000 | 309億2400万 | -7.83% | - | - |
| 06/05 | 1,777 | 1,777 | 1,733 | 1,748 | -1.91% | 36,800 | 314億6400万 | -6.62% | - | - |
| 06/04 | 1,762 | 1,791 | 1,727 | 1,782 | +1.25% | 72,900 | 320億7600万 | -5.61% | - | - |
| 06/01 | 1,734 | 1,776 | 1,712 | 1,760 | +0.69% | 74,500 | 316億8000万 | -7.61% | - | - |
| 05/31 | 1,764 | 1,772 | 1,733 | 1,748 | +1.75% | 91,600 | 314億6400万 | -9.1% | - | - |
| 05/30 | 1,739 | 1,760 | 1,707 | 1,718 | -3.16% | 95,300 | 309億2400万 | -11.4% | - | - |
| 05/29 | 1,838 | 1,850 | 1,771 | 1,774 | -3.43% | 144,600 | 319億3200万 | -9.44% | - | - |
| 05/28 | 1,854 | 1,859 | 1,821 | 1,837 | -1.82% | 138,200 | 330億6600万 | -7.03% | - | - |
| 05/25 | 1,864 | 1,878 | 1,851 | 1,871 | -0.8% | 64,800 | 336億7800万 | -5.98% | - | - |
| 05/24 | 1,865 | 1,887 | 1,850 | 1,886 | +1.07% | 104,600 | 339億4800万 | -5.61% | - | - |
| 05/23 | 1,910 | 1,922 | 1,860 | 1,866 | -2.96% | 241,900 | 335億8800万 | -6.89% | - | - |
| 05/22 | 1,960 | 1,965 | 1,920 | 1,923 | -1.94% | 55,900 | 346億1400万 | -4.52% | - | - |
| 05/21 | 1,981 | 2,018 | 1,953 | 1,961 | -2.49% | 112,400 | 352億9800万 | -3.21% | - | - |
| 05/18 | 1,950 | 2,018 | 1,948 | 2,011 | +4.63% | 162,700 | 361億9800万 | -1.03% | - | - |
| 05/17 | 1,863 | 1,927 | 1,863 | 1,922 | +3.22% | 90,400 | 345億9600万 | -5.32% | - | - |
| 05/16 | 1,931 | 1,931 | 1,860 | 1,862 | -4.07% | 162,600 | 335億1600万 | -8.32% | - | - |
| 05/15 | 1,905 | 1,947 | 1,884 | 1,941 | +1.94% | 91,600 | 349億3800万 | -4.62% | - | - |
| 05/14 | 1,906 | 1,921 | 1,894 | 1,904 | 0% | 52,900 | 342億7200万 | -6.48% | - | - |
| 05/11 | 1,913 | 1,934 | 1,895 | 1,904 | -1.04% | 83,100 | 342億7200万 | -6.58% | - | - |
| 05/10 | 1,905 | 1,962 | 1,886 | 1,924 | +0.21% | 120,300 | 346億3200万 | -5.69% | - | - |
| 05/09 | 1,932 | 1,966 | 1,913 | 1,920 | -0.52% | 79,300 | 345億6000万 | -6.02% | - | - |
| 05/08 | 1,926 | 1,951 | 1,909 | 1,930 | +0.68% | 72,300 | 347億4000万 | -5.67% | - | - |
| 05/07 | 1,893 | 1,940 | 1,892 | 1,917 | +1.43% | 96,900 | 345億600万 | -6.4% | - | - |
| 05/02 | 1,886 | 1,890 | 1,847 | 1,890 | -0.16% | 129,000 | 340億2000万 | -7.85% | - | - |
| 05/01 | 1,900 | 1,919 | 1,871 | 1,893 | -0.84% | 159,900 | 340億7400万 | -7.93% | - | - |
| 04/27 | 1,871 | 2,070 | 1,871 | 1,909 | -11.25% | 445,400 | 343億6200万 | -7.33% | - | - |
| 04/26 | 2,215 | 2,232 | 2,118 | 2,151 | -2.23% | 100,600 | 387億1800万 | +4.32% | - | - |
| 04/25 | 2,197 | 2,208 | 2,180 | 2,200 | -0.45% | 52,600 | 396億 | +6.85% | - | - |
| 04/24 | 2,180 | 2,224 | 2,180 | 2,210 | +2.5% | 58,600 | 397億8000万 | +7.7% | - | - |
| 04/23 | 2,243 | 2,251 | 2,153 | 2,156 | -2.44% | 70,300 | 388億800万 | +5.43% | - | - |
| 04/20 | 2,212 | 2,257 | 2,189 | 2,210 | -0.09% | 121,100 | 397億8000万 | +8.23% | - | - |
| 04/19 | 2,225 | 2,229 | 2,186 | 2,212 | +1.7% | 91,300 | 398億1600万 | +8.64% | - | - |
| 04/18 | 2,089 | 2,206 | 2,088 | 2,175 | +5.02% | 188,900 | 391億5000万 | +7.09% | - | - |
| 04/17 | 2,018 | 2,079 | 2,010 | 2,071 | +1.32% | 72,700 | 372億7800万 | +2.12% | - | - |
| 04/16 | 2,090 | 2,090 | 2,013 | 2,044 | -2.85% | 94,600 | 367億9200万 | +0.64% | - | - |
| 04/13 | 2,210 | 2,210 | 2,100 | 2,104 | -5.27% | 206,200 | 378億7200万 | +3.54% | - | - |
| 04/12 | 2,152 | 2,225 | 2,114 | 2,221 | +5.26% | 303,300 | 399億7800万 | +9.3% | - | - |
| 04/11 | 2,251 | 2,270 | 2,063 | 2,110 | +7.6% | 521,400 | 379億8000万 | +4.15% | - | - |
| 04/10 | 1,950 | 1,973 | 1,936 | 1,961 | +0.1% | 45,800 | 352億9800万 | -3.21% | - | - |
| 04/09 | 1,961 | 1,974 | 1,936 | 1,959 | -0.1% | 47,700 | 352億6200万 | -3.5% | - | - |
| 04/06 | 1,960 | 1,977 | 1,954 | 1,961 | -0.1% | 37,300 | 352億9800万 | -3.68% | - | - |
| 04/05 | 1,969 | 1,978 | 1,941 | 1,963 | +0.41% | 54,100 | 353億3400万 | -3.87% | - | - |
| 04/04 | 1,969 | 1,986 | 1,943 | 1,955 | +0.05% | 47,400 | 351億9000万 | -4.54% | - | - |
| 04/03 | 1,955 | 1,967 | 1,939 | 1,954 | -1.81% | 74,100 | 351億7200万 | -5.05% | - | - |
| 04/02 | 2,018 | 2,033 | 1,985 | 1,990 | -0.95% | 40,900 | 358億2000万 | -3.68% | - | - |
| 03/30 | 1,982 | 2,021 | 1,982 | 2,009 | +1.88% | 47,000 | 361億6200万 | -3.09% | - | - |
| 03/29 | 1,986 | 2,011 | 1,951 | 1,972 | -1.1% | 60,800 | 354億9600万 | -5.19% | - | - |
| 03/28 | 2,009 | 2,022 | 1,971 | 1,994 | -1.48% | 88,100 | 358億9200万 | -4.73% | - | - |
| 03/27 | 1,986 | 2,035 | 1,969 | 2,024 | +1.91% | 93,700 | 364億3200万 | -3.62% | - | - |
| 03/26 | 1,954 | 1,987 | 1,927 | 1,986 | +1.12% | 81,200 | 357億4800万 | -5.74% | - | - |
| 03/23 | 2,011 | 2,026 | 1,950 | 1,964 | -4.84% | 210,500 | 353億5200万 | -7.01% | - | - |
| 03/22 | 2,048 | 2,094 | 2,046 | 2,064 | +1.28% | 88,300 | 371億5200万 | -2.6% | - | - |
| 03/20 | 2,022 | 2,042 | 2,009 | 2,038 | +0.34% | 81,100 | 366億8400万 | -3.91% | - | - |
| 03/19 | 2,067 | 2,075 | 2,028 | 2,031 | -1.74% | 71,900 | 365億5800万 | -4.47% | - | - |
| 03/16 | 2,060 | 2,072 | 2,040 | 2,067 | +0.24% | 98,900 | 372億600万 | -3.23% | - | - |
| 03/15 | 2,088 | 2,088 | 2,043 | 2,062 | -1.58% | 118,300 | 371億1600万 | -3.91% | - | - |
| 03/14 | 2,080 | 2,110 | 2,075 | 2,095 | -0.48% | 71,300 | 377億1000万 | -3.72% | - | - |
| 03/13 | 2,101 | 2,111 | 2,067 | 2,105 | -1.73% | 118,200 | 378億9000万 | -4.58% | - | - |
| 03/12 | 2,102 | 2,190 | 2,094 | 2,142 | +3.33% | 154,600 | 385億5600万 | -4.55% | - | - |
| 03/09 | 2,115 | 2,134 | 2,073 | 2,073 | -1.19% | 57,100 | 373億1400万 | -9.24% | - | - |
| 03/08 | 2,054 | 2,101 | 2,054 | 2,098 | +1.5% | 62,000 | 377億6400万 | -9.92% | - | - |
| 03/07 | 2,100 | 2,107 | 2,035 | 2,067 | -2.08% | 106,400 | 372億600万 | -12.9% | - | - |
| 03/06 | 2,100 | 2,140 | 2,085 | 2,111 | +2.28% | 92,300 | 379億9800万 | -12.77% | - | - |
| 03/05 | 2,100 | 2,121 | 2,052 | 2,064 | -2.13% | 111,900 | 371億5200万 | -16.44% | - | - |
| 03/02 | 2,081 | 2,135 | 2,071 | 2,109 | +0.29% | 111,800 | 379億6200万 | -16.38% | - | - |
| 03/01 | 2,110 | 2,119 | 2,083 | 2,103 | -1.36% | 127,000 | 378億5400万 | -18.33% | - | - |
| 02/28 | 2,160 | 2,172 | 2,113 | 2,132 | -2.51% | 164,800 | 383億7600万 | -18.69% | - | - |
| 02/27 | 2,158 | 2,281 | 2,158 | 2,187 | +1.34% | 244,000 | 393億6600万 | -17.94% | - | - |
| 02/26 | 2,184 | 2,200 | 2,158 | 2,158 | -0.78% | 112,000 | 388億4400万 | -20.22% | - | - |
| 02/23 | 2,172 | 2,196 | 2,150 | 2,175 | -0.14% | 148,900 | 391億5000万 | -20.91% | - | - |
| 02/22 | 2,238 | 2,246 | 2,164 | 2,178 | -4.72% | 177,900 | 392億400万 | -22.1% | - | - |
| 02/21 | 2,179 | 2,295 | 2,178 | 2,286 | +4.86% | 337,200 | 411億4800万 | -19.54% | - | - |
| 02/20 | 2,174 | 2,214 | 2,163 | 2,180 | -1.04% | 128,700 | 392億4000万 | -24.36% | - | - |
| 02/19 | 2,101 | 2,230 | 2,100 | 2,203 | +4.51% | 137,500 | 396億5400万 | -24.5% | - | - |
| 02/16 | 2,131 | 2,163 | 2,105 | 2,108 | -1.91% | 126,500 | 379億4400万 | -28.93% | - | - |
| 02/15 | 2,111 | 2,188 | 2,110 | 2,149 | +1.8% | 171,900 | 386億8200万 | -28.58% | - | - |
| 02/14 | 2,153 | 2,163 | 2,045 | 2,111 | -2.58% | 269,700 | 379億9800万 | -30.76% | - | - |
| 02/13 | 2,273 | 2,282 | 2,147 | 2,167 | -4.12% | 334,100 | 390億600万 | -29.69% | - | - |
| 02/09 | 2,334 | 2,334 | 2,184 | 2,260 | -3.09% | 452,500 | 406億8000万 | -27.24% | - | - |
| 02/08 | 2,755 | 2,770 | 2,307 | 2,332 | -16.65% | 686,000 | 419億7600万 | -25.23% | - | - |
| 02/07 | 2,960 | 2,987 | 2,791 | 2,798 | -1.96% | 133,900 | 503億6400万 | -10.38% | - | - |
| 02/06 | 2,770 | 2,921 | 2,758 | 2,854 | -6.58% | 229,000 | 513億7200万 | -8.05% | - | - |
| 02/05 | 3,070 | 3,070 | 2,990 | 3,055 | -2.71% | 154,500 | 549億9000万 | -0.84% | - | - |
