株価チャート
2018/01/12~2018/06/07
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 |
06/07 | 2,670 | 2,670 | 2,604 | 2,621 | -2.13% | 733,800 | 5773億6137万 | +10.73% | 41.22 | 1.78 |
06/06 | 2,655 | 2,680 | 2,637 | 2,678 | +0.3% | 644,400 | 5899億1749万 | +13.91% | 42.11 | 1.82 |
06/05 | 2,675 | 2,684 | 2,612 | 2,670 | -0.41% | 1,333,400 | 5881億5523万 | +14.1% | 41.99 | 1.82 |
06/04 | 2,600 | 2,724 | 2,600 | 2,681 | +13.65% | 2,914,800 | 5905億7834万 | +15.16% | 42.16 | 1.82 |
06/01 | 2,359 | 2,379 | 2,339 | 2,359 | -0.04% | 708,500 | 5196億4726万 | +1.94% | 37.1 | 1.6 |
05/31 | 2,312 | 2,369 | 2,312 | 2,360 | +2.88% | 1,873,100 | 5198億6754万 | +2.08% | 37.11 | 1.6 |
05/30 | 2,288 | 2,303 | 2,276 | 2,294 | -0.56% | 458,700 | 5053億2888万 | -0.74% | 36.08 | 1.56 |
05/29 | 2,310 | 2,326 | 2,300 | 2,307 | +0.22% | 296,600 | 5081億9255万 | -0.26% | 36.28 | 1.57 |
05/28 | 2,320 | 2,322 | 2,298 | 2,302 | +0.04% | 300,500 | 5070億9114万 | -0.48% | 36.2 | 1.57 |
05/25 | 2,294 | 2,305 | 2,278 | 2,301 | +0.83% | 368,900 | 5068億7086万 | -0.6% | 36.19 | 1.56 |
05/24 | 2,280 | 2,294 | 2,273 | 2,282 | -0.09% | 377,000 | 5026億8548万 | -1.47% | 35.89 | 1.55 |
05/23 | 2,272 | 2,291 | 2,270 | 2,284 | +0.4% | 432,300 | 5031億2605万 | -1.42% | 35.92 | 1.55 |
05/22 | 2,287 | 2,289 | 2,269 | 2,275 | -0.74% | 351,800 | 5011億4350万 | -1.81% | 35.78 | 1.55 |
05/21 | 2,288 | 2,297 | 2,278 | 2,292 | -0.26% | 377,400 | 5048億8831万 | -1.08% | 36.04 | 1.56 |
05/18 | 2,321 | 2,321 | 2,294 | 2,298 | -1.12% | 437,400 | 5062億1001万 | -0.73% | 36.14 | 1.56 |
05/17 | 2,328 | 2,331 | 2,312 | 2,324 | +0.43% | 328,500 | 5119億3736万 | +0.48% | 36.55 | 1.58 |
05/16 | 2,334 | 2,337 | 2,311 | 2,314 | -0.98% | 339,900 | 5097億3453万 | +0.09% | 36.39 | 1.57 |
05/15 | 2,323 | 2,344 | 2,317 | 2,337 | +0.09% | 417,200 | 5148億104万 | +1.17% | 36.75 | 1.59 |
05/14 | 2,323 | 2,336 | 2,313 | 2,335 | +0.52% | 365,300 | 5143億6047万 | +1.17% | 36.72 | 1.59 |
05/11 | 2,334 | 2,348 | 2,318 | 2,323 | -0.51% | 488,500 | 5117億1708万 | +0.87% | 36.53 | 1.58 |
05/10 | 2,332 | 2,340 | 2,306 | 2,335 | -0.04% | 457,800 | 5143億6047万 | +1.61% | 36.72 | 1.59 |
05/09 | 2,334 | 2,345 | 2,325 | 2,336 | +0.34% | 556,500 | 5145億8076万 | +1.92% | 36.74 | 1.59 |
05/08 | 2,300 | 2,330 | 2,292 | 2,328 | +1.39% | 641,600 | 5128億1849万 | +1.79% | 36.61 | 1.58 |
05/07 | 2,268 | 2,313 | 2,260 | 2,296 | +2.36% | 1,013,700 | 5057億6944万 | +0.57% | 36.11 | 1.56 |
05/02 | 2,221 | 2,248 | 2,212 | 2,243 | +1.04% | 803,700 | 4940億9445万 | -1.58% | 35.27 | 1.53 |
05/01 | 2,274 | 2,275 | 2,182 | 2,220 | -7.42% | 2,132,900 | 4890億2794万 | -2.59% | 34.91 | 1.51 |
04/27 | 2,377 | 2,402 | 2,373 | 2,398 | +1.22% | 932,800 | 5282億3829万 | +5.27% | 37.71 | 1.63 |
04/26 | 2,349 | 2,374 | 2,326 | 2,369 | +1.37% | 719,100 | 5218億5009万 | +4.5% | 37.25 | 1.61 |
04/25 | 2,325 | 2,353 | 2,317 | 2,337 | +0.73% | 610,200 | 5148億104万 | +3.45% | 36.75 | 1.59 |
04/24 | 2,348 | 2,357 | 2,313 | 2,320 | -0.13% | 544,000 | 5110億5623万 | +3.02% | 36.48 | 1.58 |
04/23 | 2,325 | 2,338 | 2,313 | 2,323 | -0.68% | 495,400 | 5117億1708万 | +3.47% | 36.53 | 1.58 |
04/20 | 2,317 | 2,344 | 2,311 | 2,339 | +0.69% | 450,700 | 5152億4160万 | +4.42% | 36.78 | 1.59 |
04/19 | 2,336 | 2,336 | 2,294 | 2,323 | -0.6% | 759,600 | 5117億1708万 | +4.03% | 36.53 | 1.58 |
04/18 | 2,324 | 2,347 | 2,315 | 2,337 | +0.6% | 702,900 | 5148億104万 | +4.94% | 36.75 | 1.59 |
04/17 | 2,315 | 2,345 | 2,313 | 2,323 | +0.26% | 687,800 | 5117億1708万 | +4.69% | 36.53 | 1.58 |
04/16 | 2,280 | 2,319 | 2,274 | 2,317 | +1.62% | 587,000 | 5103億9538万 | +4.79% | 36.44 | 1.58 |
04/13 | 2,272 | 2,289 | 2,259 | 2,280 | +0.53% | 678,800 | 5022億4492万 | +3.5% | 35.86 | 1.55 |
04/12 | 2,258 | 2,280 | 2,241 | 2,268 | +1.07% | 529,200 | 4996億152万 | +3.28% | 35.67 | 1.54 |
04/11 | 2,250 | 2,258 | 2,215 | 2,244 | -0.97% | 734,400 | 4943億1473万 | +2.51% | 35.29 | 1.53 |
04/10 | 2,275 | 2,308 | 2,253 | 2,266 | -0.48% | 1,036,400 | 4991億6096万 | +3.85% | 35.64 | 1.54 |
04/09 | 2,285 | 2,288 | 2,260 | 2,277 | +0.04% | 625,000 | 5015億8407万 | +4.79% | 35.81 | 1.55 |
04/06 | 2,282 | 2,295 | 2,257 | 2,276 | -0.65% | 971,600 | 5013億6378万 | +5.22% | 35.79 | 1.55 |
04/05 | 2,225 | 2,297 | 2,224 | 2,291 | +3.9% | 1,335,000 | 5046億6803万 | +6.31% | 36.03 | 1.56 |
04/04 | 2,193 | 2,215 | 2,160 | 2,205 | +0.18% | 788,700 | 4857億2370万 | +2.7% | 34.68 | 1.5 |
04/03 | 2,177 | 2,214 | 2,173 | 2,201 | +0.36% | 490,200 | 4848億4257万 | +2.71% | 34.61 | 1.5 |
04/02 | 2,197 | 2,219 | 2,190 | 2,193 | -0.68% | 499,800 | 4830億8031万 | +2.43% | 34.49 | 1.49 |
03/30 | 2,220 | 2,227 | 2,197 | 2,208 | -0.32% | 495,100 | 4863億8455万 | +3.27% | 34.72 | 1.5 |
03/29 | 2,230 | 2,246 | 2,191 | 2,215 | +0.14% | 930,600 | 4879億2653万 | +3.84% | 34.83 | 1.51 |
03/28 | 2,225 | 2,236 | 2,197 | 2,212 | -1.07% | 666,200 | 4872億6568万 | +3.95% | 34.79 | 1.5 |
03/27 | 2,202 | 2,237 | 2,169 | 2,236 | +1.64% | 1,053,100 | 4925億5247万 | +5.27% | 35.16 | 1.52 |
03/26 | 2,123 | 2,200 | 2,121 | 2,200 | +3.43% | 1,112,000 | 4846億2229万 | +3.68% | 34.6 | 1.5 |
03/23 | 2,128 | 2,153 | 2,116 | 2,127 | -1.02% | 925,700 | 4685億4164万 | +0.38% | 33.45 | 1.45 |
03/22 | 2,130 | 2,150 | 2,111 | 2,149 | -0.51% | 511,300 | 4733億8786万 | +1.46% | 33.8 | 1.46 |
03/20 | 2,159 | 2,181 | 2,141 | 2,160 | -0.18% | 482,200 | 4758億1097万 | +2.13% | 33.97 | 1.47 |
03/19 | 2,178 | 2,183 | 2,148 | 2,164 | -1.01% | 510,300 | 4766億9210万 | +2.51% | 34.03 | 1.47 |
03/16 | 2,170 | 2,186 | 2,159 | 2,186 | +0.92% | 580,500 | 4815億3833万 | +3.75% | 34.38 | 1.49 |
03/15 | 2,150 | 2,169 | 2,135 | 2,166 | +0.19% | 419,500 | 4771億3267万 | +3.04% | 34.06 | 1.47 |
03/14 | 2,150 | 2,162 | 2,138 | 2,162 | +0.09% | 444,200 | 4762億5154万 | +3% | 34 | 1.47 |
03/13 | 2,118 | 2,160 | 2,118 | 2,160 | +1.98% | 485,300 | 4758億1097万 | +3.1% | 33.97 | 1.47 |
03/12 | 2,145 | 2,146 | 2,102 | 2,118 | +0.33% | 380,200 | 4665億5909万 | +1.1% | 33.31 | 1.44 |
03/09 | 2,131 | 2,140 | 2,100 | 2,111 | +0.33% | 621,100 | 4650億1711万 | +0.62% | 33.2 | 1.44 |
03/08 | 2,105 | 2,115 | 2,088 | 2,104 | +0.96% | 513,000 | 4634億7513万 | +0.14% | 33.09 | 1.43 |
03/07 | 2,074 | 2,105 | 2,059 | 2,084 | +0.63% | 726,500 | 4590億6948万 | -0.9% | 32.77 | 1.42 |
03/06 | 2,063 | 2,082 | 2,052 | 2,071 | +1.22% | 517,600 | 4562億580万 | -1.62% | 32.57 | 1.41 |
03/05 | 2,027 | 2,052 | 2,019 | 2,046 | +0.99% | 560,100 | 4506億9873万 | -3.03% | 32.18 | 1.39 |
03/02 | 2,047 | 2,049 | 2,019 | 2,026 | -2.31% | 692,000 | 4462億9307万 | -4.25% | 31.86 | 1.38 |
03/01 | 2,095 | 2,099 | 2,070 | 2,074 | -0.91% | 446,700 | 4568億6665万 | -2.35% | 32.62 | 1.41 |
02/28 | 2,085 | 2,117 | 2,082 | 2,093 | -0.76% | 592,800 | 4610億5202万 | -1.69% | 32.91 | 1.42 |
02/27 | 2,159 | 2,168 | 2,105 | 2,109 | -1.91% | 837,800 | 4645億7655万 | -1.17% | 33.17 | 1.43 |
02/26 | 2,134 | 2,156 | 2,113 | 2,150 | +1.08% | 726,800 | 4736億814万 | +0.56% | 33.81 | 1.46 |
02/23 | 2,098 | 2,131 | 2,098 | 2,127 | +2.01% | 861,600 | 4685億4164万 | -0.56% | 33.45 | 1.45 |
02/22 | 2,083 | 2,094 | 2,070 | 2,085 | +0.24% | 651,900 | 4592億8976万 | -2.62% | 32.79 | 1.42 |
02/21 | 2,107 | 2,107 | 2,070 | 2,080 | -1.93% | 1,011,900 | 4581億8834万 | -3.03% | 32.71 | 1.41 |
02/20 | 2,159 | 2,168 | 2,117 | 2,121 | -2.03% | 718,800 | 4672億1994万 | -1.26% | 33.35 | 1.44 |
02/19 | 2,167 | 2,203 | 2,155 | 2,165 | +1.36% | 689,500 | 4769億1239万 | +0.7% | 34.05 | 1.47 |
02/16 | 2,119 | 2,146 | 2,106 | 2,136 | +1.71% | 1,040,600 | 4705億2418万 | -0.6% | 33.59 | 1.45 |
02/15 | 2,160 | 2,186 | 2,090 | 2,100 | +1.01% | 2,304,100 | 4625億9400万 | -2.42% | 33.02 | 1.43 |
02/14 | 2,085 | 2,095 | 2,064 | 2,079 | +0.87% | 716,200 | 4579億6806万 | -3.62% | 32.69 | 1.41 |
02/13 | 2,078 | 2,099 | 2,057 | 2,061 | -0.1% | 651,600 | 4540億297万 | -4.76% | 32.41 | 1.4 |
02/09 | 2,021 | 2,064 | 2,014 | 2,063 | +0.29% | 670,900 | 4544億4354万 | -4.97% | 32.44 | 1.4 |
02/08 | 2,080 | 2,095 | 2,048 | 2,057 | -1.3% | 769,200 | 4531億2184万 | -5.51% | 32.35 | 1.4 |
02/07 | 2,113 | 2,148 | 2,083 | 2,084 | +0.1% | 731,600 | 4590億6948万 | -4.49% | 32.77 | 1.42 |
02/06 | 2,071 | 2,099 | 2,023 | 2,082 | -2.85% | 1,007,600 | 4586億2891万 | -4.84% | 32.74 | 1.42 |
02/05 | 2,171 | 2,192 | 2,142 | 2,143 | -2.41% | 532,100 | 4720億6616万 | -2.37% | 33.7 | 1.46 |
02/02 | 2,181 | 2,200 | 2,165 | 2,196 | +0.5% | 518,300 | 4837億4116万 | -0.18% | 34.53 | 1.49 |
02/01 | 2,154 | 2,187 | 2,154 | 2,185 | +1.72% | 704,800 | 4813億1804万 | -0.77% | 34.36 | 1.49 |
01/31 | 2,153 | 2,195 | 2,147 | 2,148 | -0.14% | 959,600 | 4731億6758万 | -2.59% | 33.78 | 1.46 |
01/30 | 2,175 | 2,176 | 2,142 | 2,151 | -1.51% | 847,800 | 4738億2843万 | -2.58% | 33.83 | 1.46 |
01/29 | 2,211 | 2,222 | 2,181 | 2,184 | -1.22% | 591,100 | 4810億9776万 | -1.22% | 34.35 | 1.49 |
01/26 | 2,201 | 2,228 | 2,201 | 2,211 | 0% | 515,000 | 4870億4540万 | -0.09% | 34.77 | 1.5 |
01/25 | 2,209 | 2,221 | 2,198 | 2,211 | -0.23% | 468,700 | 4870億4540万 | -0.14% | 34.77 | 1.5 |
01/24 | 2,210 | 2,224 | 2,204 | 2,216 | -0.09% | 311,300 | 4881億4681万 | +0.09% | 34.85 | 1.51 |
01/23 | 2,199 | 2,222 | 2,189 | 2,218 | +1.37% | 329,300 | 4885億8738万 | +0.09% | 34.88 | 1.51 |
01/22 | 2,189 | 2,189 | 2,173 | 2,188 | +0.37% | 332,700 | 4819億7889万 | -1.31% | 34.41 | 1.49 |
01/19 | 2,181 | 2,198 | 2,169 | 2,180 | +0.32% | 442,000 | 4802億1663万 | -1.71% | 34.28 | 1.48 |
01/18 | 2,199 | 2,200 | 2,172 | 2,173 | -0.5% | 600,700 | 4786億7465万 | -2.12% | 34.17 | 1.48 |
01/17 | 2,173 | 2,197 | 2,170 | 2,184 | +0.65% | 608,900 | 4810億9776万 | -1.71% | 34.35 | 1.49 |
01/16 | 2,157 | 2,181 | 2,155 | 2,170 | +0.51% | 317,200 | 4780億1380万 | -2.38% | 34.13 | 1.48 |
01/15 | 2,160 | 2,166 | 2,154 | 2,159 | +0.09% | 331,800 | 4755億9069万 | -2.92% | 33.95 | 1.47 |
01/12 | 2,176 | 2,201 | 2,153 | 2,157 | -1.82% | 668,200 | 4751億5012万 | -3.1% | 33.92 | 1.47 |