株価チャート
2018/02/13～2018/07/06
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 |
| 07/06 | 1,232 | 1,232 | 1,211 | 1,211 | +0.41% | 1,700 | 154億7658万 | -2.81% | 9.73 | 1.07 |
| 07/05 | 1,213 | 1,223 | 1,200 | 1,206 | -0.58% | 10,200 | 154億1268万 | -3.44% | 9.69 | 1.06 |
| 07/04 | 1,238 | 1,238 | 1,202 | 1,213 | +0.17% | 5,200 | 155億214万 | -3.12% | 9.74 | 1.07 |
| 07/03 | 1,234 | 1,234 | 1,211 | 1,211 | +0.5% | 1,600 | 154億7658万 | -3.51% | 9.73 | 1.07 |
| 07/02 | 1,233 | 1,240 | 1,204 | 1,205 | -2.19% | 5,300 | 153億9990万 | -4.29% | 9.68 | 1.06 |
| 06/29 | 1,223 | 1,233 | 1,210 | 1,232 | +0.74% | 14,600 | 157億4496万 | -2.45% | 9.89 | 1.09 |
| 06/28 | 1,212 | 1,227 | 1,207 | 1,223 | -1.05% | 7,300 | 156億2994万 | -3.4% | 9.82 | 1.08 |
| 06/27 | 1,258 | 1,259 | 1,200 | 1,236 | -1.59% | 6,400 | 157億9608万 | -2.6% | 9.93 | 1.09 |
| 06/26 | 1,250 | 1,270 | 1,243 | 1,256 | +0.48% | 7,800 | 160億5168万 | -1.26% | 10.09 | 1.11 |
| 06/25 | 1,251 | 1,253 | 1,250 | 1,250 | 0% | 1,900 | 159億7500万 | -1.96% | 10.04 | 1.1 |
| 06/22 | 1,253 | 1,253 | 1,250 | 1,250 | -0.16% | 700 | 159億7500万 | -2.11% | 10.04 | 1.1 |
| 06/21 | 1,253 | 1,271 | 1,251 | 1,252 | -0.16% | 2,700 | 160億56万 | -2.11% | 10.05 | 1.1 |
| 06/20 | 1,250 | 1,254 | 1,250 | 1,254 | +0.32% | 1,300 | 160億2612万 | -2.18% | 10.07 | 1.1 |
| 06/19 | 1,250 | 1,269 | 1,250 | 1,250 | -0.64% | 4,400 | 159億7500万 | -2.65% | 10.04 | 1.1 |
| 06/18 | 1,256 | 1,280 | 1,255 | 1,258 | +0.16% | 2,700 | 160億7724万 | -2.25% | 10.1 | 1.11 |
| 06/15 | 1,256 | 1,269 | 1,256 | 1,256 | -0.32% | 1,100 | 160億5168万 | -2.56% | 10.09 | 1.11 |
| 06/14 | 1,257 | 1,260 | 1,257 | 1,260 | +0.16% | 2,500 | 161億280万 | -2.55% | 10.12 | 1.11 |
| 06/13 | 1,257 | 1,258 | 1,256 | 1,258 | +0.08% | 1,300 | 160億7724万 | -2.93% | 10.1 | 1.11 |
| 06/12 | 1,270 | 1,270 | 1,256 | 1,257 | -0.48% | 4,700 | 160億6446万 | -3.23% | 10.09 | 1.11 |
| 06/11 | 1,278 | 1,278 | 1,261 | 1,263 | -0.79% | 4,200 | 161億4114万 | -3.07% | 10.14 | 1.11 |
| 06/08 | 1,261 | 1,282 | 1,261 | 1,273 | +0.32% | 2,900 | 162億6894万 | -2.53% | 10.22 | 1.12 |
| 06/07 | 1,262 | 1,270 | 1,261 | 1,269 | +0.95% | 3,700 | 162億1782万 | -2.98% | 10.19 | 1.12 |
| 06/06 | 1,260 | 1,261 | 1,256 | 1,257 | -0.63% | 11,400 | 160億6446万 | -4.12% | 10.09 | 1.11 |
| 06/05 | 1,274 | 1,274 | 1,263 | 1,265 | -0.71% | 5,500 | 161億6670万 | -3.73% | 10.16 | 1.11 |
| 06/04 | 1,284 | 1,284 | 1,274 | 1,274 | -0.86% | 6,900 | 162億8172万 | -3.26% | 10.23 | 1.12 |
| 06/01 | 1,286 | 1,290 | 1,282 | 1,285 | -0.46% | 3,100 | 164億2230万 | -2.58% | 10.32 | 1.13 |
| 05/31 | 1,301 | 1,304 | 1,291 | 1,291 | -0.69% | 4,700 | 164億9898万 | -2.27% | 10.37 | 1.14 |
| 05/30 | 1,301 | 1,305 | 1,300 | 1,300 | -0.08% | 8,700 | 166億1400万 | -1.74% | 10.44 | 1.15 |
| 05/29 | 1,307 | 1,307 | 1,301 | 1,301 | 0% | 1,100 | 166億2678万 | -1.81% | 10.45 | 1.15 |
| 05/28 | 1,310 | 1,316 | 1,300 | 1,301 | -0.54% | 3,100 | 166億2678万 | -1.89% | 10.45 | 1.15 |
| 05/25 | 1,300 | 1,310 | 1,300 | 1,308 | -0.15% | 3,000 | 167億1624万 | -1.51% | 10.5 | 1.15 |
| 05/24 | 1,310 | 1,318 | 1,305 | 1,310 | 0% | 3,300 | 167億4180万 | -1.43% | 10.52 | 1.15 |
| 05/23 | 1,320 | 1,320 | 1,310 | 1,310 | -0.61% | 1,000 | 167億4180万 | -1.5% | 10.52 | 1.15 |
| 05/22 | 1,313 | 1,318 | 1,305 | 1,318 | +1% | 4,900 | 168億4404万 | -0.9% | 10.58 | 1.16 |
| 05/21 | 1,305 | 1,314 | 1,298 | 1,305 | 0% | 8,600 | 166億7790万 | -1.95% | 10.48 | 1.15 |
| 05/18 | 1,310 | 1,313 | 1,300 | 1,305 | -0.46% | 5,500 | 166億7790万 | -2.03% | 10.48 | 1.15 |
| 05/17 | 1,315 | 1,315 | 1,310 | 1,311 | -0.3% | 4,100 | 167億5458万 | -1.65% | 10.53 | 1.15 |
| 05/16 | 1,328 | 1,330 | 1,312 | 1,315 | 0% | 6,700 | 168億570万 | -1.42% | 10.56 | 1.16 |
| 05/15 | 1,328 | 1,330 | 1,300 | 1,315 | -1.13% | 13,700 | 168億570万 | -1.5% | 10.56 | 1.16 |
| 05/14 | 1,338 | 1,338 | 1,330 | 1,330 | -0.6% | 7,300 | 169億9740万 | -0.45% | 10.68 | 1.17 |
| 05/11 | 1,335 | 1,348 | 1,335 | 1,338 | 0% | 9,300 | 170億9964万 | 0% | 10.75 | 1.18 |
| 05/10 | 1,342 | 1,345 | 1,338 | 1,338 | -0.3% | 5,600 | 170億9964万 | 0% | 10.75 | 1.18 |
| 05/09 | 1,339 | 1,344 | 1,339 | 1,342 | 0% | 4,800 | 171億5076万 | +0.15% | 10.78 | 1.18 |
| 05/08 | 1,340 | 1,344 | 1,338 | 1,342 | +0.15% | 4,200 | 171億5076万 | +0.07% | 10.78 | 1.18 |
| 05/07 | 1,340 | 1,342 | 1,340 | 1,340 | 0% | 4,000 | 171億2520万 | -0.07% | 10.76 | 1.18 |
| 05/02 | 1,330 | 1,340 | 1,330 | 1,340 | 0% | 1,900 | 171億2520万 | -0.3% | 10.76 | 1.18 |
| 05/01 | 1,340 | 1,341 | 1,335 | 1,340 | +0.45% | 3,600 | 171億2520万 | -0.67% | 10.76 | 1.18 |
| 04/27 | 1,341 | 1,342 | 1,334 | 1,334 | +0.38% | 1,700 | 170億4852万 | -1.48% | 10.71 | 1.18 |
| 04/26 | 1,332 | 1,333 | 1,329 | 1,329 | -0.37% | 4,600 | 169億8462万 | -2.35% | 10.67 | 1.17 |
| 04/25 | 1,335 | 1,351 | 1,333 | 1,334 | 0% | 2,900 | 170億4852万 | -2.49% | 10.71 | 1.18 |
| 04/24 | 1,352 | 1,352 | 1,333 | 1,334 | -0.52% | 6,600 | 170億4852万 | -2.98% | 10.71 | 1.18 |
| 04/23 | 1,341 | 1,346 | 1,340 | 1,341 | 0% | 2,400 | 171億3798万 | -2.97% | 10.77 | 1.18 |
| 04/20 | 1,337 | 1,348 | 1,337 | 1,341 | +0.3% | 700 | 171億3798万 | -3.46% | 10.77 | 1.18 |
| 04/19 | 1,345 | 1,347 | 1,328 | 1,337 | -0.07% | 2,500 | 170億8686万 | -4.23% | 10.74 | 1.18 |
| 04/18 | 1,333 | 1,341 | 1,333 | 1,338 | +0.68% | 3,800 | 170億9964万 | -4.77% | 10.75 | 1.18 |
| 04/17 | 1,339 | 1,339 | 1,329 | 1,329 | -0.67% | 1,300 | 169億8462万 | -5.88% | 10.67 | 1.17 |
| 04/16 | 1,342 | 1,342 | 1,324 | 1,338 | +0.83% | 5,200 | 170億9964万 | -5.71% | 10.75 | 1.18 |
| 04/13 | 1,333 | 1,333 | 1,322 | 1,327 | -0.45% | 3,700 | 169億5906万 | -6.88% | 10.66 | 1.17 |
| 04/12 | 1,324 | 1,343 | 1,324 | 1,333 | +0.08% | 7,000 | 170億3574万 | -6.85% | 10.71 | 1.17 |
| 04/11 | 1,340 | 1,340 | 1,332 | 1,332 | -0.22% | 1,700 | 170億2296万 | -7.37% | 10.7 | 1.17 |
| 04/10 | 1,329 | 1,342 | 1,328 | 1,335 | +0.6% | 2,100 | 170億6130万 | -7.61% | 10.72 | 1.18 |
| 04/09 | 1,340 | 1,355 | 1,325 | 1,327 | -0.97% | 7,900 | 169億5906万 | -8.48% | 10.66 | 1.17 |
| 04/06 | 1,343 | 1,347 | 1,340 | 1,340 | -0.15% | 6,200 | 171億2520万 | -8.03% | 10.76 | 1.18 |
| 04/05 | 1,367 | 1,367 | 1,320 | 1,342 | -1.83% | 7,400 | 171億5076万 | -8.4% | 10.78 | 1.18 |
| 04/04 | 1,380 | 1,380 | 1,352 | 1,367 | +0.37% | 5,600 | 174億7026万 | -7.13% | 10.98 | 1.2 |
| 04/03 | 1,370 | 1,375 | 1,361 | 1,362 | -0.58% | 6,000 | 174億636万 | -7.91% | 10.94 | 1.2 |
| 04/02 | 1,366 | 1,386 | 1,366 | 1,370 | +0.37% | 5,700 | 175億860万 | -7.81% | 11 | 1.21 |
| 03/30 | 1,369 | 1,369 | 1,338 | 1,365 | +0.52% | 8,500 | 174億4470万 | -8.57% | 11.2 | 1.26 |
| 03/29 | 1,414 | 1,414 | 1,320 | 1,358 | -2.65% | 12,900 | 173億5524万 | -9.53% | 11.14 | 1.26 |
| 03/28 | 1,401 | 1,428 | 1,388 | 1,395 | -5.93% | 13,200 | 178億2810万 | -7.49% | 11.45 | 1.29 |
| 03/27 | 1,452 | 1,483 | 1,452 | 1,483 | +0.88% | 19,400 | 189億5274万 | -1.98% | 12.17 | 1.37 |
| 03/26 | 1,471 | 1,471 | 1,451 | 1,470 | -1.41% | 5,400 | 187億8660万 | -2.97% | 12.06 | 1.36 |
| 03/23 | 1,493 | 1,513 | 1,485 | 1,491 | -1.52% | 8,100 | 190億5498万 | -1.71% | 12.23 | 1.38 |
| 03/22 | 1,500 | 1,514 | 1,500 | 1,514 | +0.53% | 6,700 | 193億4892万 | -0.2% | 12.42 | 1.4 |
| 03/20 | 1,500 | 1,521 | 1,500 | 1,506 | +0.2% | 7,800 | 192億4668万 | -0.73% | 12.36 | 1.39 |
| 03/19 | 1,519 | 1,519 | 1,493 | 1,503 | -1.05% | 6,600 | 192億834万 | -0.99% | 12.33 | 1.39 |
| 03/16 | 1,529 | 1,532 | 1,493 | 1,519 | -0.65% | 7,600 | 194億1282万 | 0% | 12.46 | 1.41 |
| 03/15 | 1,511 | 1,530 | 1,511 | 1,529 | -1.35% | 8,900 | 195億4062万 | +0.66% | 12.55 | 1.41 |
| 03/14 | 1,498 | 1,558 | 1,498 | 1,550 | +3.13% | 17,100 | 198億900万 | +2.24% | 12.72 | 1.43 |
| 03/13 | 1,500 | 1,504 | 1,500 | 1,503 | -0.13% | 8,600 | 192億834万 | -0.53% | 12.33 | 1.39 |
| 03/12 | 1,515 | 1,515 | 1,496 | 1,505 | +0.67% | 2,700 | 192億3390万 | -0.53% | 12.35 | 1.39 |
| 03/09 | 1,493 | 1,509 | 1,493 | 1,495 | +0.2% | 2,500 | 191億610万 | -1.32% | 12.27 | 1.38 |
| 03/08 | 1,499 | 1,510 | 1,490 | 1,492 | -0.47% | 4,200 | 190億6776万 | -1.78% | 12.24 | 1.38 |
| 03/07 | 1,503 | 1,504 | 1,489 | 1,499 | -0.27% | 4,100 | 191億5722万 | -1.64% | 12.3 | 1.39 |
| 03/06 | 1,481 | 1,505 | 1,476 | 1,503 | +2.73% | 8,800 | 192億834万 | -1.57% | 12.33 | 1.39 |
| 03/05 | 1,499 | 1,519 | 1,461 | 1,463 | -2.86% | 14,600 | 186億9714万 | -4.38% | 12 | 1.35 |
| 03/02 | 1,519 | 1,522 | 1,505 | 1,506 | -1.12% | 9,100 | 192億4668万 | -1.83% | 12.36 | 1.39 |
| 03/01 | 1,527 | 1,540 | 1,523 | 1,523 | -0.78% | 9,500 | 194億6394万 | -0.91% | 12.5 | 1.41 |
| 02/28 | 1,531 | 1,548 | 1,523 | 1,535 | +0.26% | 7,400 | 196億1730万 | -0.2% | 12.59 | 1.42 |
| 02/27 | 1,540 | 1,543 | 1,528 | 1,531 | -0.91% | 8,000 | 195億6618万 | -0.52% | 12.56 | 1.42 |
| 02/26 | 1,549 | 1,553 | 1,539 | 1,545 | -0.26% | 5,800 | 197億4510万 | +0.32% | 12.68 | 1.43 |
| 02/23 | 1,561 | 1,562 | 1,521 | 1,549 | -0.26% | 5,700 | 197億9622万 | +0.65% | 12.71 | 1.43 |
| 02/22 | 1,550 | 1,555 | 1,540 | 1,553 | +0.84% | 6,000 | 198億4734万 | +0.98% | 12.74 | 1.44 |
| 02/21 | 1,526 | 1,540 | 1,520 | 1,540 | +0.85% | 8,500 | 196億8120万 | +0.26% | 12.64 | 1.43 |
| 02/20 | 1,515 | 1,527 | 1,500 | 1,527 | 0% | 11,000 | 195億1506万 | -0.59% | 12.53 | 1.41 |
| 02/19 | 1,515 | 1,528 | 1,503 | 1,527 | +1.33% | 3,600 | 195億1506万 | -0.65% | 12.53 | 1.41 |
| 02/16 | 1,514 | 1,535 | 1,499 | 1,507 | -0.33% | 7,400 | 192億5946万 | -2.02% | 12.37 | 1.39 |
| 02/15 | 1,519 | 1,519 | 1,490 | 1,512 | +0.4% | 7,500 | 193億2336万 | -1.69% | 12.41 | 1.4 |
| 02/14 | 1,534 | 1,549 | 1,470 | 1,506 | -2.08% | 11,600 | 192億4668万 | -2.02% | 12.36 | 1.39 |
| 02/13 | 1,526 | 1,560 | 1,526 | 1,538 | +1.18% | 9,100 | 196億5564万 | +0.07% | 12.62 | 1.42 |
