株価チャート
2018/01/30~2018/06/25
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 |
06/25 | 899 | 899 | 892 | 894 | -0.78% | 10,100 | 188億6654万 | +0.11% | 13.75 | 1.21 |
06/22 | 899 | 903 | 895 | 901 | +0.22% | 14,100 | 190億1426万 | +1.01% | 13.86 | 1.22 |
06/21 | 898 | 906 | 898 | 899 | +0.11% | 10,600 | 189億7205万 | +0.78% | 13.83 | 1.22 |
06/20 | 895 | 900 | 894 | 898 | 0% | 11,800 | 189億5095万 | +0.79% | 13.81 | 1.22 |
06/19 | 902 | 904 | 896 | 898 | -0.88% | 11,200 | 189億5095万 | +0.9% | 13.81 | 1.22 |
06/18 | 904 | 908 | 901 | 906 | +0.22% | 10,900 | 191億1978万 | +1.8% | 13.93 | 1.23 |
06/15 | 914 | 915 | 902 | 904 | -0.88% | 13,700 | 190億7757万 | +1.57% | 13.9 | 1.22 |
06/14 | 910 | 912 | 907 | 912 | +0.44% | 10,900 | 192億4640万 | +2.59% | 14.03 | 1.23 |
06/13 | 899 | 908 | 898 | 908 | +1% | 15,000 | 191億6199万 | +2.14% | 13.96 | 1.23 |
06/12 | 897 | 899 | 894 | 899 | +0.22% | 8,100 | 189億7205万 | +1.12% | 13.83 | 1.22 |
06/11 | 892 | 898 | 892 | 897 | +0.67% | 11,100 | 189億2985万 | +0.9% | 13.8 | 1.21 |
06/08 | 887 | 894 | 887 | 891 | -0.45% | 17,100 | 188億323万 | +0.22% | 13.7 | 1.21 |
06/07 | 893 | 895 | 889 | 895 | +0.22% | 12,000 | 188億8764万 | +0.67% | 13.76 | 1.21 |
06/06 | 886 | 893 | 886 | 893 | +0.45% | 12,400 | 188億4543万 | +0.45% | 13.73 | 1.21 |
06/05 | 885 | 889 | 884 | 889 | +0.23% | 9,900 | 187億6102万 | 0% | 13.67 | 1.2 |
06/04 | 880 | 890 | 880 | 887 | +0.8% | 11,600 | 187億1881万 | -0.22% | 13.64 | 1.2 |
06/01 | 871 | 881 | 871 | 880 | +1.03% | 11,400 | 185億7109万 | -1.01% | 13.53 | 1.19 |
05/31 | 875 | 876 | 871 | 871 | -0.23% | 13,700 | 183億8116万 | -2.13% | 13.4 | 1.18 |
05/30 | 880 | 882 | 873 | 873 | -1.13% | 25,500 | 184億2336万 | -1.91% | 13.43 | 1.18 |
05/29 | 885 | 886 | 882 | 883 | -0.23% | 10,800 | 186億3440万 | -0.9% | 13.58 | 1.2 |
05/28 | 889 | 889 | 883 | 885 | -0.45% | 14,500 | 186億7660万 | -0.67% | 13.61 | 1.2 |
05/25 | 884 | 889 | 884 | 889 | +0.23% | 7,100 | 187億6102万 | -0.22% | 13.67 | 1.2 |
05/24 | 890 | 890 | 884 | 887 | -0.11% | 7,700 | 187億1881万 | -0.34% | 13.64 | 1.2 |
05/23 | 886 | 888 | 882 | 888 | -0.11% | 19,400 | 187億3992万 | -0.11% | 13.66 | 1.2 |
05/22 | 889 | 891 | 884 | 889 | +0.11% | 10,900 | 187億6102万 | 0% | 13.67 | 1.2 |
05/21 | 887 | 889 | 885 | 888 | +0.45% | 9,600 | 187億3992万 | 0% | 13.66 | 1.2 |
05/18 | 887 | 887 | 881 | 884 | +0.8% | 11,500 | 186億5550万 | -0.34% | 13.6 | 1.2 |
05/17 | 885 | 885 | 876 | 877 | -0.11% | 21,100 | 185億778万 | -1.13% | 13.49 | 1.19 |
05/16 | 888 | 890 | 874 | 878 | -1.79% | 37,400 | 185億2888万 | -1.01% | 13.5 | 1.19 |
05/15 | 895 | 900 | 886 | 894 | -0.89% | 36,600 | 188億6654万 | +0.9% | 13.75 | 1.21 |
05/14 | 898 | 903 | 896 | 902 | +0.45% | 25,500 | 190億3536万 | +1.92% | 13.87 | 1.22 |
05/11 | 892 | 902 | 892 | 898 | +0.22% | 19,100 | 189億5095万 | +1.47% | 13.81 | 1.22 |
05/10 | 901 | 902 | 896 | 896 | -0.55% | 7,800 | 189億874万 | +1.47% | 13.78 | 1.21 |
05/09 | 902 | 906 | 900 | 901 | -0.11% | 12,500 | 190億1426万 | +2.04% | 13.86 | 1.22 |
05/08 | 898 | 903 | 897 | 902 | +0.56% | 16,600 | 190億3536万 | +2.27% | 13.87 | 1.22 |
05/07 | 897 | 905 | 891 | 897 | +0.67% | 19,400 | 189億2985万 | +1.7% | 13.8 | 1.21 |
05/02 | 894 | 894 | 880 | 891 | 0% | 24,100 | 188億323万 | +1.02% | 13.7 | 1.21 |
05/01 | 900 | 900 | 887 | 891 | -0.89% | 19,800 | 188億323万 | +0.68% | 13.7 | 1.21 |
04/27 | 900 | 904 | 896 | 899 | +0.11% | 16,400 | 189億7205万 | +1.35% | 13.83 | 1.22 |
04/26 | 905 | 905 | 892 | 898 | +0.34% | 39,800 | 189億5095万 | +0.9% | 13.81 | 1.22 |
04/25 | 888 | 895 | 887 | 895 | +0.9% | 20,900 | 188億8764万 | +0.11% | 13.76 | 1.21 |
04/24 | 887 | 888 | 885 | 887 | +0.34% | 16,600 | 187億1881万 | -1.11% | 13.64 | 1.2 |
04/23 | 888 | 888 | 882 | 884 | +0.23% | 11,500 | 186億5550万 | -2% | 13.6 | 1.2 |
04/20 | 880 | 885 | 880 | 882 | -0.11% | 10,700 | 186億1329万 | -2.65% | 13.56 | 1.19 |
04/19 | 881 | 884 | 879 | 883 | 0% | 8,000 | 186億3440万 | -2.97% | 13.58 | 1.2 |
04/18 | 874 | 885 | 870 | 883 | +1.15% | 13,400 | 186億3440万 | -3.39% | 13.58 | 1.2 |
04/17 | 876 | 877 | 871 | 873 | -0.11% | 18,800 | 184億2336万 | -4.9% | 13.43 | 1.18 |
04/16 | 880 | 880 | 872 | 874 | +0.23% | 13,000 | 184億4447万 | -5.21% | 13.44 | 1.18 |
04/13 | 877 | 877 | 868 | 872 | -0.11% | 13,800 | 184億226万 | -5.93% | 13.41 | 1.18 |
04/12 | 868 | 877 | 867 | 873 | +0.34% | 18,100 | 184億2336万 | -6.23% | 13.43 | 1.18 |
04/11 | 874 | 874 | 867 | 870 | -0.34% | 17,700 | 183億6005万 | -7.05% | 13.38 | 1.18 |
04/10 | 868 | 878 | 868 | 873 | +0.58% | 15,700 | 184億2336万 | -7.13% | 13.43 | 1.18 |
04/09 | 865 | 869 | 862 | 868 | +0.23% | 17,100 | 183億1785万 | -8.05% | 13.35 | 1.17 |
04/06 | 878 | 880 | 866 | 866 | -1.48% | 42,700 | 182億7564万 | -8.65% | 13.32 | 1.17 |
04/05 | 888 | 888 | 878 | 879 | -0.23% | 25,400 | 185億4998万 | -7.76% | 13.52 | 1.19 |
04/04 | 885 | 885 | 875 | 881 | +1.61% | 33,900 | 185億9219万 | -7.94% | 13.55 | 1.19 |
04/03 | 865 | 874 | 862 | 867 | -1.03% | 40,600 | 182億9674万 | -9.78% | 13.33 | 1.17 |
04/02 | 885 | 887 | 875 | 876 | -1.46% | 51,900 | 184億8667万 | -9.32% | 13.47 | 1.19 |
03/30 | 904 | 904 | 886 | 889 | -0.56% | 41,300 | 187億6102万 | -8.35% | 20.29 | 1.22 |
03/29 | 900 | 909 | 893 | 894 | -0.45% | 70,000 | 188億6654万 | -8.12% | 20.4 | 1.23 |
03/28 | 920 | 924 | 898 | 898 | -7.04% | 166,500 | 189億5095万 | -7.99% | 20.49 | 1.23 |
03/27 | 956 | 981 | 956 | 966 | +1.36% | 113,200 | 203億8599万 | -1.33% | 22.04 | 1.33 |
03/26 | 954 | 959 | 946 | 953 | -1.35% | 78,500 | 201億1164万 | -2.76% | 21.75 | 1.31 |
03/23 | 979 | 983 | 964 | 966 | -2.33% | 90,100 | 203億8599万 | -1.53% | 22.04 | 1.33 |
03/22 | 988 | 993 | 987 | 989 | +0.1% | 84,100 | 208億7137万 | +0.82% | 22.57 | 1.36 |
03/20 | 988 | 995 | 984 | 988 | -0.3% | 45,900 | 208億5027万 | +1.13% | 22.55 | 1.36 |
03/19 | 991 | 996 | 986 | 991 | 0% | 37,700 | 209億1358万 | +1.75% | 22.61 | 1.36 |
03/16 | 990 | 995 | 989 | 991 | +0.1% | 83,700 | 209億1358万 | +2.06% | 22.61 | 1.36 |
03/15 | 983 | 992 | 982 | 990 | +0.41% | 73,700 | 208億9247万 | +2.38% | 22.59 | 1.36 |
03/14 | 984 | 991 | 983 | 986 | +0.1% | 28,400 | 208億806万 | +2.28% | 22.5 | 1.35 |
03/13 | 977 | 986 | 976 | 985 | +0.82% | 54,500 | 207億8696万 | +2.6% | 22.48 | 1.35 |
03/12 | 988 | 988 | 975 | 977 | +0.1% | 33,600 | 206億1813万 | +1.98% | 22.3 | 1.34 |
03/09 | 991 | 992 | 974 | 976 | -0.91% | 56,500 | 205億9702万 | +1.88% | 22.27 | 1.34 |
03/08 | 985 | 991 | 984 | 985 | +0.1% | 14,500 | 207億8696万 | +2.93% | 22.48 | 1.35 |
03/07 | 988 | 993 | 982 | 984 | -0.4% | 27,500 | 207億6585万 | +3.04% | 22.46 | 1.35 |
03/06 | 986 | 988 | 981 | 988 | +1.75% | 19,600 | 208億5027万 | +3.56% | 22.55 | 1.36 |
03/05 | 967 | 976 | 965 | 971 | +0.41% | 27,000 | 204億9151万 | +1.89% | 22.16 | 1.33 |
03/02 | 979 | 980 | 964 | 967 | -1.73% | 51,000 | 204億709万 | +1.47% | 22.07 | 1.33 |
03/01 | 986 | 989 | 981 | 984 | -0.1% | 29,800 | 207億6585万 | +3.36% | 22.46 | 1.35 |
02/28 | 985 | 994 | 982 | 985 | 0% | 28,600 | 207億8696万 | +3.58% | 22.48 | 1.35 |
02/27 | 995 | 996 | 985 | 985 | -0.51% | 36,300 | 207億8696万 | +3.79% | 22.48 | 1.35 |
02/26 | 985 | 995 | 985 | 990 | +2.06% | 48,400 | 208億9247万 | +4.65% | 22.59 | 1.36 |
02/23 | 972 | 981 | 966 | 970 | -0.1% | 32,800 | 204億7040万 | +2.86% | 22.14 | 1.33 |
02/22 | 971 | 974 | 967 | 971 | +1.25% | 19,700 | 204億9151万 | +3.08% | 22.16 | 1.33 |
02/21 | 989 | 992 | 958 | 959 | -3.03% | 54,700 | 202億3826万 | +2.02% | 21.88 | 1.32 |
02/20 | 991 | 995 | 989 | 989 | +0.2% | 35,300 | 208億7137万 | +5.44% | 22.57 | 1.36 |
02/19 | 978 | 993 | 978 | 987 | +1.65% | 45,000 | 208億2916万 | +5.45% | 22.52 | 1.35 |
02/16 | 970 | 979 | 959 | 971 | +0.52% | 45,400 | 204億9151万 | +4.07% | 22.16 | 1.33 |
02/15 | 928 | 975 | 925 | 966 | +7.57% | 83,100 | 203億8599万 | +3.76% | 22.04 | 1.33 |
02/14 | 913 | 916 | 891 | 898 | -1.64% | 36,100 | 189億5095万 | -3.44% | 20.49 | 1.23 |
02/13 | 925 | 925 | 911 | 913 | +1.67% | 31,600 | 192億6750万 | -1.93% | 20.83 | 1.25 |
02/09 | 890 | 900 | 888 | 898 | -1.32% | 43,400 | 189億5095万 | -3.65% | 20.49 | 1.23 |
02/08 | 910 | 918 | 907 | 910 | +0.89% | 40,600 | 192億419万 | -2.47% | 20.77 | 1.25 |
02/07 | 908 | 931 | 902 | 902 | +1.12% | 36,000 | 190億3536万 | -3.32% | 20.58 | 1.24 |
02/06 | 914 | 915 | 884 | 892 | -5.51% | 75,800 | 188億2433万 | -4.5% | 20.36 | 1.22 |
02/05 | 950 | 953 | 943 | 944 | -1.36% | 36,400 | 199億2171万 | +0.96% | 21.54 | 1.3 |
02/02 | 959 | 961 | 954 | 957 | +0.21% | 18,800 | 201億9606万 | +2.46% | 21.84 | 1.31 |
02/01 | 955 | 958 | 953 | 955 | +1.06% | 13,700 | 201億5385万 | +2.69% | 21.79 | 1.31 |
01/31 | 953 | 960 | 945 | 945 | -1.25% | 27,700 | 199億4282万 | +1.94% | 21.57 | 1.3 |
01/30 | 968 | 974 | 956 | 957 | -1.44% | 27,200 | 201億9606万 | +3.57% | 21.84 | 1.31 |