株価チャート
2018/01/26～2018/06/21
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 |
| 06/21 | 270 | 272 | 268 | 270 | +0.75% | 55,300 | 40億907万 | +6.72% | 15.35 | 1.07 |
| 06/20 | 262 | 269 | 260 | 268 | +1.52% | 67,300 | 39億7937万 | +6.35% | 15.24 | 1.06 |
| 06/19 | 270 | 273 | 262 | 264 | -1.12% | 105,600 | 39億1998万 | +5.18% | 15.01 | 1.05 |
| 06/18 | 264 | 278 | 260 | 267 | +3.09% | 228,700 | 39億6453万 | +6.37% | 15.18 | 1.06 |
| 06/15 | 260 | 261 | 257 | 259 | +0.78% | 77,300 | 38億4574万 | +3.6% | 14.73 | 1.03 |
| 06/14 | 260 | 262 | 256 | 257 | -1.15% | 71,300 | 38億1604万 | +2.8% | 14.61 | 1.02 |
| 06/13 | 259 | 264 | 259 | 260 | 0% | 54,200 | 38億6059万 | +4% | 14.78 | 1.03 |
| 06/12 | 265 | 267 | 258 | 260 | -2.26% | 131,100 | 38億6059万 | +4.42% | 14.78 | 1.03 |
| 06/11 | 270 | 278 | 265 | 266 | +1.14% | 504,200 | 39億4968万 | +6.83% | 15.12 | 1.06 |
| 06/08 | 239 | 295 | 239 | 263 | +9.13% | 694,900 | 39億513万 | +6.05% | 14.95 | 1.04 |
| 06/07 | 240 | 243 | 239 | 241 | +1.26% | 14,100 | 35億7847万 | -2.82% | 13.7 | 0.96 |
| 06/06 | 241 | 242 | 238 | 238 | -1.65% | 32,100 | 35億3392万 | -4.03% | 13.53 | 0.94 |
| 06/05 | 245 | 246 | 242 | 242 | 0% | 20,000 | 35億9331万 | -2.42% | 13.76 | 0.96 |
| 06/04 | 239 | 244 | 239 | 242 | +0.83% | 25,200 | 35億9331万 | -2.42% | 13.76 | 0.96 |
| 06/01 | 239 | 242 | 236 | 240 | -0.41% | 23,600 | 35億6362万 | -3.23% | 13.65 | 0.95 |
| 05/31 | 242 | 242 | 238 | 241 | +0.42% | 18,600 | 35億7847万 | -2.82% | 13.7 | 0.96 |
| 05/30 | 233 | 242 | 232 | 240 | 0% | 41,300 | 35億6362万 | -2.83% | 13.65 | 0.95 |
| 05/29 | 246 | 247 | 240 | 240 | -2.83% | 60,600 | 35億6362万 | -2.83% | 13.65 | 0.95 |
| 05/28 | 247 | 248 | 245 | 247 | 0% | 18,300 | 36億6756万 | 0% | 14.04 | 0.98 |
| 05/25 | 248 | 249 | 246 | 247 | -0.4% | 17,500 | 36億6756万 | +0.41% | 14.04 | 0.98 |
| 05/24 | 250 | 253 | 248 | 248 | -1.98% | 14,000 | 36億8241万 | +1.22% | 14.1 | 0.98 |
| 05/23 | 252 | 254 | 249 | 253 | 0% | 42,100 | 37億5665万 | +3.69% | 14.38 | 1 |
| 05/22 | 253 | 258 | 252 | 253 | -0.39% | 48,500 | 37億5665万 | +4.12% | 14.38 | 1 |
| 05/21 | 254 | 256 | 253 | 254 | +0.4% | 5,900 | 37億7150万 | +4.96% | 14.44 | 1.01 |
| 05/18 | 256 | 256 | 252 | 253 | +0.4% | 17,500 | 37億5665万 | +4.98% | 14.38 | 1 |
| 05/17 | 253 | 255 | 252 | 252 | -0.79% | 42,000 | 37億4180万 | +4.56% | 14.33 | 1 |
| 05/16 | 258 | 258 | 254 | 254 | -0.39% | 48,700 | 37億7150万 | +5.83% | 14.44 | 1.01 |
| 05/15 | 256 | 256 | 254 | 255 | +0.39% | 17,600 | 37億8634万 | +6.69% | 14.5 | 1.01 |
| 05/14 | 255 | 256 | 253 | 254 | -0.39% | 42,400 | 37億7150万 | +6.28% | 14.44 | 1.01 |
| 05/11 | 251 | 255 | 251 | 255 | +1.59% | 20,700 | 37億8634万 | +7.14% | 14.5 | 1.01 |
| 05/10 | 253 | 257 | 249 | 251 | +1.21% | 51,000 | 37億2695万 | +5.91% | 14.27 | 1 |
| 05/09 | 253 | 253 | 247 | 248 | -1.2% | 15,900 | 36億8241万 | +4.64% | 14.1 | 0.98 |
| 05/08 | 248 | 254 | 248 | 251 | +1.21% | 48,800 | 37億2695万 | +6.36% | 14.27 | 1 |
| 05/07 | 248 | 248 | 244 | 248 | +1.64% | 37,300 | 36億8241万 | +5.08% | 14.1 | 0.98 |
| 05/02 | 241 | 245 | 241 | 244 | +0.41% | 24,300 | 36億2301万 | +3.39% | 13.87 | 0.97 |
| 05/01 | 245 | 253 | 238 | 243 | +2.53% | 133,600 | 36億816万 | +3.4% | 13.82 | 0.96 |
| 04/27 | 239 | 240 | 236 | 237 | -0.84% | 20,000 | 35億1907万 | +0.85% | 13.48 | 0.94 |
| 04/26 | 244 | 245 | 238 | 239 | -2.05% | 63,500 | 35億4877万 | +1.7% | 13.59 | 0.95 |
| 04/25 | 242 | 244 | 241 | 244 | +0.83% | 32,200 | 36億2301万 | +3.83% | 13.87 | 0.97 |
| 04/24 | 239 | 243 | 238 | 242 | +2.98% | 56,700 | 35億9331万 | +2.98% | 13.76 | 0.96 |
| 04/23 | 235 | 240 | 232 | 235 | +0.43% | 43,900 | 34億8938万 | 0% | 13.36 | 0.93 |
| 04/20 | 237 | 240 | 234 | 234 | -0.85% | 30,300 | 34億7453万 | -0.85% | 13.3 | 0.93 |
| 04/19 | 230 | 253 | 230 | 236 | +4.42% | 224,000 | 35億422万 | -0.42% | 13.42 | 0.94 |
| 04/18 | 224 | 228 | 223 | 226 | +1.8% | 27,500 | 33億5574万 | -5.04% | 12.85 | 0.9 |
| 04/17 | 225 | 227 | 221 | 222 | -1.77% | 54,500 | 32億9635万 | -7.5% | 12.62 | 0.88 |
| 04/16 | 230 | 232 | 226 | 226 | -1.31% | 22,100 | 33億5574万 | -6.61% | 12.85 | 0.9 |
| 04/13 | 230 | 231 | 226 | 229 | +0.88% | 32,800 | 34億29万 | -6.53% | 13.02 | 0.91 |
| 04/12 | 230 | 233 | 227 | 227 | -1.3% | 41,200 | 33億7059万 | -8.47% | 12.91 | 0.9 |
| 04/11 | 236 | 236 | 230 | 230 | -1.71% | 40,200 | 34億1513万 | -8.37% | 13.08 | 0.91 |
| 04/10 | 236 | 237 | 232 | 234 | -1.68% | 41,800 | 34億7453万 | -7.51% | 13.3 | 0.93 |
| 04/09 | 235 | 239 | 233 | 238 | +1.28% | 43,500 | 35億3392万 | -6.3% | 13.53 | 0.94 |
| 04/06 | 237 | 238 | 235 | 235 | 0% | 20,900 | 34億8938万 | -8.2% | 13.36 | 0.93 |
| 04/05 | 236 | 239 | 235 | 235 | 0% | 47,400 | 34億8938万 | -8.91% | 13.36 | 0.93 |
| 04/04 | 243 | 243 | 235 | 235 | -0.84% | 33,300 | 34億8938万 | -9.96% | 13.36 | 0.93 |
| 04/03 | 240 | 240 | 236 | 237 | -2.47% | 33,700 | 35億1907万 | -10.23% | 13.48 | 0.94 |
| 04/02 | 246 | 246 | 241 | 243 | +0.83% | 33,000 | 36億816万 | -8.65% | 13.82 | 0.96 |
| 03/30 | 241 | 245 | 240 | 241 | -1.23% | 36,300 | 35億7847万 | -10.41% | 13.7 | 0.96 |
| 03/29 | 236 | 246 | 236 | 244 | +3.83% | 50,200 | 36億2301万 | -9.96% | 13.87 | 0.97 |
| 03/28 | 236 | 238 | 234 | 235 | -0.42% | 44,900 | 34億8938万 | -13.92% | 13.36 | 0.93 |
| 03/27 | 239 | 240 | 235 | 236 | +1.29% | 50,500 | 35億422万 | -14.18% | 13.42 | 0.94 |
| 03/26 | 228 | 235 | 222 | 233 | +0.87% | 126,200 | 34億5968万 | -15.88% | 13.25 | 0.92 |
| 03/23 | 238 | 239 | 230 | 231 | -4.94% | 113,900 | 34億2998万 | -17.2% | 13.13 | 0.92 |
| 03/22 | 245 | 246 | 243 | 243 | -1.62% | 60,400 | 36億816万 | -13.52% | 13.82 | 0.96 |
| 03/20 | 249 | 249 | 243 | 247 | -1.2% | 123,800 | 36億6756万 | -12.41% | 14.04 | 0.98 |
| 03/19 | 255 | 257 | 246 | 250 | -1.57% | 132,400 | 37億1210万 | -11.66% | 14.21 | 0.99 |
| 03/16 | 264 | 264 | 254 | 254 | -3.42% | 174,700 | 37億7150万 | -10.56% | 14.44 | 1.01 |
| 03/15 | 266 | 269 | 261 | 263 | -0.38% | 148,900 | 39億513万 | -8.04% | 14.95 | 1.04 |
| 03/14 | 267 | 268 | 262 | 264 | -1.49% | 185,800 | 39億1998万 | -7.69% | 15.01 | 1.05 |
| 03/13 | 273 | 273 | 263 | 268 | -1.47% | 303,500 | 39億7937万 | -6.29% | 15.24 | 1.06 |
| 03/12 | 263 | 280 | 261 | 272 | -10.23% | 858,000 | 40億3877万 | -5.23% | 15.47 | 1.08 |
| 03/09 | 300 | 303 | 295 | 303 | +2.02% | 193,400 | 44億9907万 | +5.21% | 17.23 | 1.2 |
| 03/08 | 295 | 302 | 295 | 297 | +0.68% | 103,600 | 44億998万 | +3.13% | 16.89 | 1.18 |
| 03/07 | 286 | 299 | 285 | 295 | +3.15% | 236,900 | 43億8028万 | +2.08% | 16.77 | 1.17 |
| 03/06 | 280 | 286 | 278 | 286 | +6.32% | 70,100 | 42億4665万 | -1.04% | 16.26 | 1.13 |
| 03/05 | 283 | 286 | 267 | 269 | -4.95% | 176,900 | 39億9422万 | -7.24% | 15.29 | 1.07 |
| 03/02 | 280 | 293 | 273 | 283 | -2.08% | 199,300 | 42億210万 | -3.08% | 16.09 | 1.12 |
| 03/01 | 303 | 305 | 286 | 289 | -5.86% | 237,900 | 42億9119万 | -1.7% | 16.43 | 1.15 |
| 02/28 | 301 | 308 | 300 | 307 | +1.99% | 119,100 | 45億5846万 | +4.07% | 17.46 | 1.22 |
| 02/27 | 305 | 309 | 301 | 301 | -2.27% | 149,500 | 44億6937万 | +2.03% | 17.11 | 1.19 |
| 02/26 | 296 | 308 | 296 | 308 | +4.05% | 374,100 | 45億7331万 | +4.41% | 17.51 | 1.22 |
| 02/23 | 299 | 299 | 293 | 296 | +0.34% | 79,100 | 43億9513万 | +0.34% | 16.83 | 1.17 |
| 02/22 | 298 | 307 | 294 | 295 | -1.99% | 141,300 | 43億8028万 | 0% | 16.77 | 1.17 |
| 02/21 | 292 | 301 | 292 | 301 | +2.38% | 251,000 | 44億6937万 | +2.03% | 17.11 | 1.19 |
| 02/20 | 288 | 299 | 284 | 294 | +2.08% | 177,500 | 43億6543万 | 0% | 16.72 | 1.17 |
| 02/19 | 282 | 289 | 281 | 288 | +3.23% | 109,600 | 42億7634万 | -2.04% | 16.37 | 1.14 |
| 02/16 | 282 | 282 | 276 | 279 | +1.82% | 80,400 | 41億4271万 | -5.42% | 15.86 | 1.11 |
| 02/15 | 266 | 279 | 264 | 274 | +4.18% | 116,500 | 40億6846万 | -7.12% | 15.58 | 1.09 |
| 02/14 | 278 | 283 | 258 | 263 | -6.07% | 139,700 | 39億513万 | -11.15% | 14.95 | 1.04 |
| 02/13 | 291 | 292 | 278 | 280 | -1.06% | 78,700 | 41億5756万 | -5.72% | 15.92 | 1.11 |
| 02/09 | 262 | 284 | 262 | 283 | -1.05% | 196,300 | 42億210万 | -4.71% | 16.09 | 1.12 |
| 02/08 | 278 | 289 | 277 | 286 | +5.54% | 117,200 | 42億4665万 | -3.7% | 16.26 | 1.13 |
| 02/07 | 281 | 300 | 271 | 271 | +4.23% | 244,100 | 40億2392万 | -8.45% | 15.41 | 1.07 |
| 02/06 | 256 | 270 | 255 | 260 | -11.56% | 326,300 | 38億6059万 | -12.16% | 14.78 | 1.03 |
| 02/05 | 293 | 298 | 288 | 294 | -3.61% | 130,500 | 43億6543万 | -0.68% | 16.72 | 1.17 |
| 02/02 | 307 | 309 | 296 | 305 | -0.97% | 113,200 | 45億2877万 | +3.74% | 17.34 | 1.21 |
| 02/01 | 308 | 315 | 307 | 308 | 0% | 93,400 | 45億7331万 | +5.12% | 17.51 | 1.22 |
| 01/31 | 297 | 313 | 296 | 308 | +3.36% | 139,000 | 45億7331万 | +5.84% | 17.51 | 1.22 |
| 01/30 | 305 | 310 | 294 | 298 | -3.25% | 230,500 | 44億2483万 | +3.11% | 16.94 | 1.18 |
| 01/29 | 319 | 320 | 306 | 308 | -3.45% | 184,400 | 45億7331万 | +6.94% | 17.51 | 1.22 |
| 01/26 | 324 | 328 | 318 | 319 | -1.54% | 226,700 | 47億3664万 | +11.54% | 18.14 | 1.27 |
