株価チャート
2018/02/07～2018/07/03
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 |
| 07/03 | 5,700 | 5,870 | 5,700 | 5,770 | +1.58% | 90,500 | 815億4741万 | +0.49% | 41.3 | 10.43 |
| 07/02 | 6,050 | 6,060 | 5,680 | 5,680 | -5.33% | 128,100 | 802億7544万 | -1.08% | 40.65 | 10.27 |
| 06/29 | 5,840 | 6,040 | 5,840 | 6,000 | +2.74% | 129,800 | 847億9800万 | +4.33% | 42.94 | 10.85 |
| 06/28 | 5,750 | 5,850 | 5,710 | 5,840 | +1.04% | 80,900 | 825億3672万 | +1.67% | 41.8 | 10.56 |
| 06/27 | 5,670 | 5,880 | 5,660 | 5,780 | +2.85% | 88,500 | 816億8874万 | +0.7% | 41.37 | 10.45 |
| 06/26 | 5,570 | 5,660 | 5,530 | 5,620 | -0.18% | 34,900 | 794億2746万 | -2.09% | 40.22 | 10.16 |
| 06/25 | 5,710 | 5,730 | 5,540 | 5,630 | -1.05% | 68,400 | 795億6879万 | -2.1% | 40.29 | 10.18 |
| 06/22 | 5,710 | 5,780 | 5,670 | 5,690 | -1.73% | 76,200 | 804億1677万 | -1.18% | 40.72 | 10.29 |
| 06/21 | 5,710 | 5,840 | 5,710 | 5,790 | +1.4% | 74,100 | 818億3007万 | +0.59% | 41.44 | 10.47 |
| 06/20 | 5,620 | 5,720 | 5,500 | 5,710 | -0.17% | 100,900 | 806億9943万 | -0.71% | 40.87 | 10.33 |
| 06/19 | 5,940 | 5,970 | 5,670 | 5,720 | -3.87% | 106,100 | 808億4076万 | -0.33% | 40.94 | 10.34 |
| 06/18 | 5,970 | 6,050 | 5,810 | 5,950 | +0.17% | 103,500 | 840億9135万 | +3.88% | 42.58 | 10.76 |
| 06/15 | 5,740 | 5,960 | 5,620 | 5,940 | +4.03% | 147,400 | 839億5002万 | +4.06% | 42.51 | 10.74 |
| 06/14 | 5,940 | 5,950 | 5,660 | 5,710 | -3.22% | 117,400 | 806億9943万 | +0.37% | 40.87 | 10.33 |
| 06/13 | 5,780 | 5,920 | 5,750 | 5,900 | +2.79% | 97,900 | 833億8470万 | +3.87% | 42.23 | 10.67 |
| 06/12 | 5,810 | 5,830 | 5,700 | 5,740 | -1.03% | 67,400 | 811億2342万 | +1.57% | 41.08 | 10.38 |
| 06/11 | 5,780 | 5,830 | 5,660 | 5,800 | +0.87% | 66,500 | 819億7140万 | +3.57% | 41.51 | 10.49 |
| 06/08 | 5,580 | 5,760 | 5,570 | 5,750 | +2.68% | 85,500 | 812億6475万 | +3.73% | 41.15 | 10.4 |
| 06/07 | 5,550 | 5,600 | 5,430 | 5,600 | +1.45% | 119,700 | 791億4480万 | +2% | 40.08 | 10.13 |
| 06/06 | 5,600 | 5,620 | 5,510 | 5,520 | -1.43% | 85,700 | 780億1416万 | +1.45% | 39.51 | 9.98 |
| 06/05 | 5,700 | 5,710 | 5,520 | 5,600 | +0.54% | 136,600 | 791億4480万 | +3.84% | 40.08 | 10.13 |
| 06/04 | 5,690 | 5,700 | 5,530 | 5,570 | -3.3% | 154,800 | 787億2081万 | +4.29% | 39.86 | 10.07 |
| 06/01 | 5,730 | 5,790 | 5,700 | 5,760 | -1.2% | 62,000 | 814億608万 | +8.88% | 41.22 | 10.42 |
| 05/31 | 5,700 | 5,840 | 5,690 | 5,830 | +3.37% | 94,200 | 823億9539万 | +11.41% | 41.72 | 10.54 |
| 05/30 | 5,600 | 5,750 | 5,600 | 5,640 | -2.59% | 169,400 | 797億1012万 | +9.03% | 40.36 | 10.2 |
| 05/29 | 5,860 | 5,880 | 5,710 | 5,790 | -1.86% | 104,200 | 818億3007万 | +13.06% | 41.44 | 10.47 |
| 05/28 | 5,900 | 5,960 | 5,830 | 5,900 | +1.37% | 62,600 | 833億8470万 | +16.58% | 42.23 | 10.67 |
| 05/25 | 5,680 | 5,850 | 5,660 | 5,820 | +1.39% | 66,400 | 822億5406万 | +16.45% | 41.65 | 10.53 |
| 05/24 | 5,800 | 5,840 | 5,680 | 5,740 | -0.52% | 69,100 | 811億2342万 | +16.29% | 41.08 | 10.38 |
| 05/23 | 5,850 | 5,970 | 5,750 | 5,770 | -2.37% | 92,900 | 815億4741万 | +18.19% | 41.3 | 10.43 |
| 05/22 | 5,860 | 5,960 | 5,810 | 5,910 | +1.9% | 139,900 | 835億2603万 | +22.46% | 42.3 | 10.69 |
| 05/21 | 5,710 | 5,860 | 5,690 | 5,800 | +3.02% | 146,600 | 819億7140万 | +21.77% | 41.51 | 10.49 |
| 05/18 | 5,660 | 5,710 | 5,580 | 5,630 | -0.71% | 142,500 | 795億6879万 | +19.84% | 40.29 | 10.18 |
| 05/17 | 5,440 | 5,700 | 5,430 | 5,670 | +4.81% | 240,400 | 801億3411万 | +22.17% | 40.58 | 10.25 |
| 05/16 | 5,450 | 5,530 | 5,370 | 5,410 | -0.92% | 121,300 | 764億5953万 | +18.02% | 38.72 | 9.78 |
| 05/15 | 5,530 | 5,570 | 5,410 | 5,460 | +0.18% | 101,600 | 771億6618万 | +20.32% | 39.08 | 9.87 |
| 05/14 | 5,460 | 5,640 | 5,430 | 5,450 | 0% | 211,400 | 770億2485万 | +21.41% | 39.01 | 9.86 |
| 05/11 | 5,480 | 5,540 | 5,390 | 5,450 | -0.55% | 246,600 | 770億2485万 | +22.83% | 39.01 | 9.86 |
| 05/10 | 5,210 | 5,480 | 5,160 | 5,480 | +5.79% | 590,600 | 774億4884万 | +25.03% | 39.22 | 9.91 |
| 05/09 | 4,895 | 5,180 | 4,810 | 5,180 | +15.75% | 775,200 | 732億894万 | +19.71% | 37.07 | 9.37 |
| 05/08 | 4,380 | 4,600 | 4,350 | 4,475 | +2.29% | 263,900 | 632億4517万 | +4.46% | 32.03 | 8.09 |
| 05/07 | 4,400 | 4,490 | 4,375 | 4,375 | -0.79% | 130,300 | 618億3187万 | +2.58% | 31.31 | 7.91 |
| 05/02 | 4,380 | 4,540 | 4,380 | 4,410 | +0.68% | 236,500 | 623億2653万 | +3.81% | 31.56 | 7.98 |
| 05/01 | 4,380 | 4,410 | 4,360 | 4,380 | +1.27% | 95,100 | 619億254万 | +3.52% | 31.35 | 7.92 |
| 04/27 | 4,240 | 4,380 | 4,240 | 4,325 | +0.7% | 86,700 | 611億2522万 | +2.59% | 30.95 | 7.82 |
| 04/26 | 4,330 | 4,345 | 4,265 | 4,295 | -0.35% | 81,600 | 607億123万 | +2.29% | 30.74 | 7.77 |
| 04/25 | 4,305 | 4,380 | 4,305 | 4,310 | -0.58% | 66,300 | 609億1323万 | +2.89% | 30.85 | 7.79 |
| 04/24 | 4,300 | 4,400 | 4,285 | 4,335 | +0.23% | 93,200 | 612億6655万 | +3.83% | 31.03 | 7.84 |
| 04/23 | 4,365 | 4,365 | 4,265 | 4,325 | -0.35% | 80,400 | 611億2522万 | +3.94% | 30.95 | 7.82 |
| 04/20 | 4,285 | 4,390 | 4,240 | 4,340 | +1.52% | 124,300 | 613億3722万 | +4.55% | 31.06 | 7.85 |
| 04/19 | 4,380 | 4,380 | 4,275 | 4,275 | -1.61% | 112,400 | 604億1857万 | +3.26% | 30.6 | 7.73 |
| 04/18 | 4,290 | 4,405 | 4,280 | 4,345 | +1.76% | 90,500 | 614億788万 | +5.15% | 31.1 | 7.86 |
| 04/17 | 4,250 | 4,295 | 4,185 | 4,270 | -2.29% | 123,900 | 603億4791万 | +3.62% | 30.56 | 7.72 |
| 04/16 | 4,365 | 4,410 | 4,300 | 4,370 | -0.34% | 95,900 | 617億6121万 | +6.35% | 31.28 | 7.9 |
| 04/13 | 4,350 | 4,415 | 4,305 | 4,385 | +1.39% | 139,100 | 619億7320万 | +7.19% | 31.38 | 7.93 |
| 04/12 | 4,200 | 4,360 | 4,170 | 4,325 | +3.35% | 123,700 | 611億2522万 | +6.16% | 30.95 | 7.82 |
| 04/11 | 4,250 | 4,260 | 4,135 | 4,185 | -0.12% | 59,800 | 591億4660万 | +3.1% | 29.95 | 7.57 |
| 04/10 | 4,250 | 4,250 | 4,165 | 4,190 | -1.53% | 77,800 | 592億1727万 | +3.41% | 29.99 | 7.58 |
| 04/09 | 4,205 | 4,315 | 4,130 | 4,255 | +0.12% | 104,100 | 601億3591万 | +5.35% | 30.45 | 7.69 |
| 04/06 | 4,220 | 4,285 | 4,205 | 4,250 | +0.24% | 99,400 | 600億6525万 | +5.62% | 30.42 | 7.69 |
| 04/05 | 4,135 | 4,275 | 4,060 | 4,240 | +2.17% | 167,200 | 599億2392万 | +5.71% | 30.35 | 7.67 |
| 04/04 | 4,125 | 4,160 | 4,070 | 4,150 | +0.85% | 83,200 | 586億5195万 | +3.83% | 29.7 | 7.51 |
| 04/03 | 4,015 | 4,135 | 3,980 | 4,115 | +1.11% | 84,700 | 581億5729万 | +3.26% | 29.45 | 7.44 |
| 04/02 | 4,140 | 4,155 | 4,055 | 4,070 | -0.97% | 69,000 | 575億2131万 | +2.31% | 29.13 | 7.36 |
| 03/30 | 4,020 | 4,135 | 4,020 | 4,110 | +2.75% | 115,600 | 580億8663万 | +3.5% | 45.03 | 9.31 |
| 03/29 | 3,945 | 4,080 | 3,925 | 4,000 | +1.39% | 164,700 | 565億3200万 | +0.88% | 43.82 | 9.06 |
| 03/28 | 3,930 | 4,030 | 3,900 | 3,945 | -1.25% | 90,500 | 557億5468万 | -0.33% | 43.22 | 8.93 |
| 03/27 | 4,010 | 4,085 | 3,940 | 3,995 | +0.25% | 145,700 | 564億6133万 | +1.16% | 43.77 | 9.05 |
| 03/26 | 3,840 | 3,985 | 3,785 | 3,985 | +1.92% | 96,500 | 563億2000万 | +1.32% | 43.66 | 9.02 |
| 03/23 | 3,915 | 4,000 | 3,895 | 3,910 | -3.1% | 121,400 | 552億6003万 | -0.05% | 42.84 | 8.85 |
| 03/22 | 4,015 | 4,045 | 3,995 | 4,035 | +1.77% | 42,400 | 570億2665万 | +3.67% | 44.21 | 9.14 |
| 03/20 | 3,895 | 3,985 | 3,855 | 3,965 | -0.38% | 76,300 | 560億3734万 | +2.64% | 43.44 | 8.98 |
| 03/19 | 4,070 | 4,070 | 3,935 | 3,980 | -2.45% | 85,400 | 562億4934万 | +3.7% | 43.6 | 9.01 |
| 03/16 | 4,070 | 4,110 | 4,015 | 4,080 | +0.25% | 91,200 | 576億6264万 | +6.95% | 44.7 | 9.24 |
| 03/15 | 4,080 | 4,125 | 4,045 | 4,070 | 0% | 72,600 | 575億2131万 | +7.22% | 44.59 | 9.22 |
| 03/14 | 4,010 | 4,120 | 4,005 | 4,070 | -0.25% | 88,100 | 575億2131万 | +7.62% | 44.59 | 9.22 |
| 03/13 | 3,950 | 4,080 | 3,950 | 4,080 | +3.16% | 98,700 | 576億6264万 | +8.22% | 44.7 | 9.24 |
| 03/12 | 4,040 | 4,040 | 3,935 | 3,955 | +0.38% | 94,200 | 558億9601万 | +5.07% | 43.33 | 8.95 |
| 03/09 | 3,965 | 4,010 | 3,935 | 3,940 | 0% | 99,400 | 556億8402万 | +4.51% | 43.17 | 8.92 |
| 03/08 | 3,955 | 3,985 | 3,880 | 3,940 | -0.76% | 107,700 | 556億8402万 | +4.32% | 43.17 | 8.92 |
| 03/07 | 4,010 | 4,010 | 3,920 | 3,970 | -0.75% | 108,700 | 561億801万 | +5% | 43.5 | 8.99 |
| 03/06 | 3,970 | 4,060 | 3,960 | 4,000 | +3.63% | 149,200 | 565億3200万 | +5.29% | 43.82 | 9.06 |
| 03/05 | 3,875 | 3,930 | 3,815 | 3,860 | -0.39% | 136,000 | 545億5338万 | +1.05% | 42.29 | 8.74 |
| 03/02 | 3,815 | 3,900 | 3,815 | 3,875 | -1.52% | 78,200 | 547億6537万 | +0.75% | 42.45 | 8.77 |
| 03/01 | 3,850 | 3,940 | 3,835 | 3,935 | +0.9% | 97,100 | 556億1335万 | +1.6% | 43.11 | 8.91 |
| 02/28 | 3,830 | 4,035 | 3,830 | 3,900 | +1.83% | 198,100 | 551億1870万 | 0% | 42.73 | 8.83 |
| 02/27 | 3,980 | 4,005 | 3,830 | 3,830 | -2.92% | 170,100 | 541億2939万 | -2.54% | 41.96 | 8.67 |
| 02/26 | 3,965 | 3,975 | 3,875 | 3,945 | +0.9% | 103,500 | 557億5468万 | -0.4% | 43.22 | 8.93 |
| 02/23 | 3,950 | 3,960 | 3,860 | 3,910 | -0.76% | 192,400 | 552億6003万 | -1.98% | 42.84 | 8.85 |
| 02/22 | 3,825 | 3,955 | 3,810 | 3,940 | +2.47% | 254,000 | 556億8402万 | -1.94% | 43.17 | 8.92 |
| 02/21 | 3,765 | 3,880 | 3,725 | 3,845 | +3.78% | 336,700 | 543億4138万 | -5.09% | 42.13 | 8.71 |
| 02/20 | 3,610 | 3,740 | 3,590 | 3,705 | +3.2% | 319,600 | 523億6276万 | -9.3% | 40.59 | 8.39 |
| 02/19 | 3,515 | 3,600 | 3,490 | 3,590 | +3.46% | 147,600 | 507億3747万 | -12.95% | 39.33 | 8.13 |
| 02/16 | 3,420 | 3,495 | 3,395 | 3,470 | +2.06% | 148,300 | 490億4151万 | -16.85% | 38.02 | 7.86 |
| 02/15 | 3,305 | 3,420 | 3,275 | 3,400 | +2.72% | 175,700 | 480億5220万 | -19.55% | 37.25 | 7.7 |
| 02/14 | 3,375 | 3,440 | 3,305 | 3,310 | -1.49% | 191,600 | 467億8023万 | -22.66% | 36.26 | 7.49 |
| 02/13 | 3,480 | 3,485 | 3,355 | 3,360 | -0.88% | 174,400 | 474億8688万 | -22.46% | 36.81 | 7.61 |
| 02/09 | 3,425 | 3,425 | 3,340 | 3,390 | -6.22% | 329,900 | 479億1087万 | -22.64% | 37.14 | 7.68 |
| 02/08 | 3,680 | 3,685 | 3,555 | 3,615 | -2.69% | 354,400 | 510億9079万 | -18.43% | 39.61 | 8.18 |
| 02/07 | 3,880 | 3,895 | 3,705 | 3,715 | -1.33% | 136,000 | 525億409万 | -16.85% | 40.7 | 8.41 |
