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 | 2,721 | 2,750 | 2,705 | 2,748 | +0.44% | 59,900 | 437億707万 | -9.58% | 9.39 | 0.73 |
| 06/28 | 2,760 | 2,772 | 2,720 | 2,736 | -1.26% | 79,800 | 435億1621万 | -10.27% | 9.35 | 0.73 |
| 06/27 | 2,762 | 2,803 | 2,743 | 2,771 | -4.48% | 111,300 | 440億7289万 | -9.5% | 9.47 | 0.74 |
| 06/26 | 2,856 | 2,914 | 2,784 | 2,901 | +0.48% | 145,400 | 461億4054万 | -5.72% | 9.92 | 0.77 |
| 06/25 | 2,926 | 2,941 | 2,880 | 2,887 | -1.7% | 80,400 | 459億1787万 | -6.48% | 9.87 | 0.77 |
| 06/22 | 2,938 | 2,943 | 2,901 | 2,937 | -0.58% | 72,000 | 467億1312万 | -5.11% | 10.04 | 0.78 |
| 06/21 | 2,955 | 2,990 | 2,946 | 2,954 | +0.2% | 39,200 | 469億8351万 | -4.74% | 10.1 | 0.79 |
| 06/20 | 2,940 | 2,954 | 2,856 | 2,948 | +0.24% | 59,200 | 468億8808万 | -5.06% | 10.08 | 0.79 |
| 06/19 | 3,020 | 3,020 | 2,929 | 2,941 | -3.42% | 71,100 | 467億7674万 | -5.4% | 10.05 | 0.78 |
| 06/18 | 3,090 | 3,090 | 3,030 | 3,045 | -1.46% | 63,800 | 484億3087万 | -2.5% | 10.41 | 0.81 |
| 06/15 | 3,205 | 3,235 | 3,085 | 3,090 | -3.59% | 83,200 | 491億4660万 | -1.4% | 10.56 | 0.82 |
| 06/14 | 3,255 | 3,280 | 3,185 | 3,205 | -2.58% | 59,500 | 509億7568万 | +2.01% | 10.96 | 0.86 |
| 06/13 | 3,265 | 3,305 | 3,210 | 3,290 | -0.6% | 67,000 | 523億2761万 | +4.64% | 11.25 | 0.88 |
| 06/12 | 3,335 | 3,375 | 3,290 | 3,310 | +0.61% | 79,700 | 526億4571万 | +5.35% | 11.32 | 0.88 |
| 06/11 | 3,170 | 3,300 | 3,170 | 3,290 | +3.95% | 77,900 | 523億2761万 | +4.84% | 11.25 | 0.88 |
| 06/08 | 3,150 | 3,180 | 3,150 | 3,165 | -0.47% | 31,700 | 503億3948万 | +0.92% | 10.82 | 0.84 |
| 06/07 | 3,170 | 3,190 | 3,150 | 3,180 | -0.16% | 32,600 | 505億7805万 | +1.34% | 10.87 | 0.85 |
| 06/06 | 3,105 | 3,190 | 3,090 | 3,185 | +3.07% | 45,500 | 506億5758万 | +1.47% | 10.89 | 0.85 |
| 06/05 | 3,115 | 3,115 | 3,075 | 3,090 | -0.8% | 32,300 | 491億4660万 | -1.59% | 10.56 | 0.82 |
| 06/04 | 3,085 | 3,115 | 3,050 | 3,115 | +1.3% | 26,800 | 495億4422万 | -1.02% | 10.65 | 0.83 |
| 06/01 | 3,075 | 3,090 | 3,025 | 3,075 | +0.49% | 19,900 | 489億802万 | -2.41% | 10.51 | 0.82 |
| 05/31 | 3,035 | 3,090 | 3,015 | 3,060 | +1.49% | 54,000 | 486億6944万 | -3.1% | 10.46 | 0.82 |
| 05/30 | 3,000 | 3,040 | 2,992 | 3,015 | -0.33% | 23,000 | 479億5372万 | -4.77% | 10.31 | 0.8 |
| 05/29 | 3,030 | 3,035 | 3,005 | 3,025 | +0.83% | 23,000 | 481億1277万 | -4.72% | 10.34 | 0.81 |
| 05/28 | 3,030 | 3,030 | 2,996 | 3,000 | -0.5% | 28,400 | 477億1514万 | -5.69% | 10.26 | 0.8 |
| 05/25 | 3,050 | 3,065 | 3,010 | 3,015 | -1.47% | 40,200 | 479億5372万 | -5.4% | 10.31 | 0.8 |
| 05/24 | 3,150 | 3,150 | 3,055 | 3,060 | -2.86% | 40,300 | 486億6944万 | -4.14% | 10.46 | 0.82 |
| 05/23 | 3,140 | 3,190 | 3,120 | 3,150 | +0.32% | 74,000 | 501億90万 | -1.38% | 10.77 | 0.84 |
| 05/22 | 3,110 | 3,145 | 3,100 | 3,140 | +1.45% | 30,900 | 499億4185万 | -1.66% | 10.73 | 0.84 |
| 05/21 | 3,110 | 3,130 | 3,085 | 3,095 | +0.65% | 35,300 | 492億2612万 | -3.1% | 10.58 | 0.83 |
| 05/18 | 3,095 | 3,095 | 3,055 | 3,075 | +0.16% | 28,800 | 489億802万 | -3.88% | 10.51 | 0.82 |
| 05/17 | 3,015 | 3,105 | 3,015 | 3,070 | +0.99% | 56,800 | 488億2850万 | -4.18% | 10.5 | 0.82 |
| 05/16 | 3,140 | 3,155 | 3,010 | 3,040 | -7.32% | 137,400 | 483億5134万 | -5.24% | 10.39 | 0.81 |
| 05/15 | 3,320 | 3,350 | 3,265 | 3,280 | -1.35% | 44,500 | 521億6856万 | +2.12% | 11.21 | 0.88 |
| 05/14 | 3,280 | 3,335 | 3,250 | 3,325 | +0.61% | 50,700 | 528億8428万 | +3.68% | 11.37 | 0.89 |
| 05/11 | 3,235 | 3,310 | 3,205 | 3,305 | +2.16% | 49,900 | 525億6618万 | +3.28% | 11.3 | 0.88 |
| 05/10 | 3,240 | 3,255 | 3,205 | 3,235 | -0.15% | 25,700 | 514億5283万 | +1.35% | 11.06 | 0.86 |
| 05/09 | 3,215 | 3,260 | 3,210 | 3,240 | +0.62% | 24,500 | 515億3235万 | +1.6% | 11.08 | 0.86 |
| 05/08 | 3,250 | 3,290 | 3,205 | 3,220 | -0.62% | 45,500 | 512億1425万 | +1% | 11.01 | 0.86 |
| 05/07 | 3,185 | 3,245 | 3,175 | 3,240 | +0.93% | 41,000 | 515億3235万 | +1.6% | 11.08 | 0.86 |
| 05/02 | 3,260 | 3,260 | 3,180 | 3,210 | +0.31% | 46,300 | 510億5520万 | +0.69% | 10.97 | 0.86 |
| 05/01 | 3,215 | 3,235 | 3,170 | 3,200 | -0.47% | 37,400 | 508億9615万 | +0.41% | 10.94 | 0.85 |
| 04/27 | 3,240 | 3,245 | 3,195 | 3,215 | -1.38% | 47,300 | 511億3473万 | +1.1% | 10.99 | 0.86 |
| 04/26 | 3,230 | 3,275 | 3,200 | 3,260 | +1.24% | 64,800 | 518億5045万 | +2.77% | 11.15 | 0.87 |
| 04/25 | 3,230 | 3,240 | 3,205 | 3,220 | -0.77% | 47,000 | 512億1425万 | +1.64% | 11.01 | 0.86 |
| 04/24 | 3,270 | 3,290 | 3,215 | 3,245 | -0.61% | 58,200 | 516億1188万 | +2.59% | 11.09 | 0.87 |
| 04/23 | 3,260 | 3,290 | 3,225 | 3,265 | +0.46% | 69,700 | 519億2998万 | +3.36% | 11.16 | 0.87 |
| 04/20 | 3,185 | 3,320 | 3,185 | 3,250 | +2.85% | 83,900 | 516億9140万 | +3.17% | 11.11 | 0.87 |
| 04/19 | 3,175 | 3,175 | 3,125 | 3,160 | -0.16% | 60,800 | 502億5995万 | +0.6% | 10.8 | 0.84 |
| 04/18 | 3,140 | 3,185 | 3,135 | 3,165 | +0.96% | 39,100 | 503億3948万 | +0.86% | 10.82 | 0.84 |
| 04/17 | 3,150 | 3,195 | 3,100 | 3,135 | +0.64% | 44,300 | 498億6232万 | +0.06% | 10.72 | 0.84 |
| 04/16 | 3,120 | 3,145 | 3,105 | 3,115 | -0.32% | 34,400 | 495億4422万 | -0.45% | 10.65 | 0.83 |
| 04/13 | 3,150 | 3,175 | 3,125 | 3,125 | -0.95% | 39,900 | 497億327万 | +0.16% | 10.68 | 0.83 |
| 04/12 | 3,185 | 3,210 | 3,140 | 3,155 | -2.02% | 43,000 | 501億8042万 | +1.51% | 10.79 | 0.84 |
| 04/11 | 3,210 | 3,240 | 3,185 | 3,220 | +0.31% | 32,900 | 512億1425万 | +4.04% | 11.01 | 0.86 |
| 04/10 | 3,150 | 3,225 | 3,145 | 3,210 | +1.74% | 41,400 | 510億5520万 | +4.19% | 10.97 | 0.86 |
| 04/09 | 3,120 | 3,165 | 3,120 | 3,155 | 0% | 33,200 | 501億8042万 | +2.94% | 10.79 | 0.84 |
| 04/06 | 3,160 | 3,185 | 3,150 | 3,155 | 0% | 35,200 | 501億8042万 | +3.21% | 10.79 | 0.84 |
| 04/05 | 3,140 | 3,185 | 3,140 | 3,155 | +0.48% | 35,100 | 501億8042万 | +3.48% | 10.79 | 0.84 |
| 04/04 | 3,120 | 3,150 | 3,105 | 3,140 | +0.64% | 31,400 | 499億4185万 | +3.26% | 10.73 | 0.84 |
| 04/03 | 3,080 | 3,140 | 3,080 | 3,120 | -0.64% | 53,500 | 496億2375万 | +2.83% | 10.67 | 0.83 |
| 04/02 | 3,270 | 3,270 | 3,135 | 3,140 | -2.94% | 40,600 | 499億4185万 | +3.77% | 10.73 | 0.84 |
| 03/30 | 3,275 | 3,290 | 3,165 | 3,235 | -0.15% | 92,300 | 514億5283万 | +7.19% | 11.06 | 0.86 |
| 03/29 | 3,225 | 3,255 | 3,215 | 3,240 | +1.09% | 61,300 | 515億3235万 | +7.82% | 11.08 | 0.86 |
| 03/28 | 3,160 | 3,210 | 3,150 | 3,205 | +0.31% | 55,600 | 509億7568万 | +7.05% | 10.96 | 0.86 |
| 03/27 | 3,100 | 3,195 | 3,100 | 3,195 | +5.97% | 87,600 | 508億1663万 | +7.11% | 10.92 | 0.85 |
| 03/26 | 2,974 | 3,020 | 2,916 | 3,015 | 0% | 74,800 | 479億5372万 | +1.45% | 10.31 | 0.8 |
| 03/23 | 3,100 | 3,100 | 3,005 | 3,015 | -4.59% | 77,100 | 479億5372万 | +1.69% | 10.31 | 0.8 |
| 03/22 | 3,135 | 3,165 | 3,055 | 3,160 | +1.77% | 56,100 | 502億5995万 | +6.94% | 10.8 | 0.84 |
| 03/20 | 3,090 | 3,130 | 3,070 | 3,105 | -0.8% | 34,800 | 493億8517万 | +5.11% | 10.62 | 0.83 |
| 03/19 | 3,090 | 3,150 | 3,080 | 3,130 | +2.79% | 107,000 | 497億8280万 | +5.74% | 10.7 | 0.84 |
| 03/16 | 3,025 | 3,060 | 3,005 | 3,045 | +0.66% | 35,700 | 484億3087万 | +2.59% | 10.41 | 0.81 |
| 03/15 | 3,080 | 3,090 | 2,990 | 3,025 | -1.79% | 47,700 | 481億1277万 | +1.48% | 10.34 | 0.81 |
| 03/14 | 3,030 | 3,125 | 3,020 | 3,080 | +0.98% | 65,400 | 489億8755万 | +2.87% | 10.53 | 0.82 |
| 03/13 | 3,040 | 3,115 | 2,999 | 3,050 | +0.66% | 106,000 | 485億1039万 | +1.53% | 10.43 | 0.81 |
| 03/12 | 2,926 | 3,040 | 2,926 | 3,030 | +4.66% | 71,800 | 481億9229万 | +0.17% | 10.36 | 0.81 |
| 03/09 | 2,854 | 2,922 | 2,854 | 2,895 | +2.12% | 61,100 | 460億4511万 | -5.11% | 9.9 | 0.77 |
| 03/08 | 2,801 | 2,850 | 2,801 | 2,835 | +0.85% | 79,600 | 450億9081万 | -8.04% | 9.69 | 0.76 |
| 03/07 | 2,827 | 2,850 | 2,761 | 2,811 | -2.29% | 56,500 | 447億909万 | -9.73% | 9.61 | 0.75 |
| 03/06 | 2,831 | 2,924 | 2,821 | 2,877 | +2.31% | 37,500 | 457億5882万 | -8.64% | 9.84 | 0.77 |
| 03/05 | 2,936 | 2,936 | 2,792 | 2,812 | -4.74% | 69,000 | 447億2499万 | -11.6% | 9.61 | 0.75 |
| 03/02 | 2,902 | 2,980 | 2,901 | 2,952 | 0% | 58,100 | 469億5170万 | -8.24% | 10.09 | 0.79 |
| 03/01 | 2,959 | 2,987 | 2,934 | 2,952 | -0.47% | 76,200 | 469億5170万 | -9.14% | 10.09 | 0.79 |
| 02/28 | 2,958 | 3,035 | 2,948 | 2,966 | +0.3% | 63,400 | 471億7437万 | -9.52% | 10.14 | 0.79 |
| 02/27 | 2,950 | 2,990 | 2,917 | 2,957 | +0.78% | 49,700 | 470億3122万 | -10.58% | 10.11 | 0.79 |
| 02/26 | 2,937 | 2,953 | 2,902 | 2,934 | +0.51% | 46,400 | 466億6541万 | -11.94% | 10.03 | 0.78 |
| 02/23 | 2,881 | 2,948 | 2,834 | 2,919 | +0.03% | 64,400 | 464億2683万 | -13.02% | 9.98 | 0.78 |
| 02/22 | 2,951 | 2,951 | 2,866 | 2,918 | -1.52% | 62,100 | 464億1093万 | -13.67% | 9.98 | 0.78 |
| 02/21 | 2,935 | 3,000 | 2,910 | 2,963 | +1.13% | 44,300 | 471億2666万 | -13.01% | 10.13 | 0.79 |
| 02/20 | 2,932 | 2,934 | 2,873 | 2,930 | +0.1% | 55,300 | 466億179万 | -14.63% | 10.02 | 0.78 |
| 02/19 | 2,883 | 2,931 | 2,856 | 2,927 | +2.99% | 50,000 | 465億5407万 | -15.43% | 10.01 | 0.78 |
| 02/16 | 2,760 | 2,860 | 2,703 | 2,842 | +3.35% | 125,600 | 452億214万 | -18.52% | 9.72 | 0.76 |
| 02/15 | 2,900 | 2,900 | 2,747 | 2,750 | -12.42% | 227,700 | 437億3888万 | -21.76% | 9.4 | 0.73 |
| 02/14 | 3,235 | 3,315 | 3,110 | 3,140 | -3.98% | 75,200 | 499億4185万 | -11.47% | 10.73 | 0.84 |
| 02/13 | 3,355 | 3,360 | 3,265 | 3,270 | -1.8% | 54,100 | 520億951万 | -8.25% | 11.18 | 0.87 |
| 02/09 | 3,250 | 3,330 | 3,240 | 3,330 | -1.19% | 37,700 | 529億6381万 | -6.91% | 11.38 | 0.89 |
| 02/08 | 3,360 | 3,390 | 3,345 | 3,370 | +0.9% | 28,000 | 536億1万 | -6% | 11.52 | 0.9 |
| 02/07 | 3,465 | 3,510 | 3,340 | 3,340 | +0.15% | 54,000 | 531億2286万 | -6.99% | 11.42 | 0.89 |
| 02/06 | 3,400 | 3,400 | 3,255 | 3,335 | -6.84% | 86,500 | 530億4333万 | -7.31% | 11.4 | 0.89 |
| 02/05 | 3,600 | 3,620 | 3,560 | 3,580 | -2.72% | 40,200 | 569億4007万 | -0.75% | 12.24 | 0.96 |
