株価チャート
2017/12/18～2018/07/19
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 |
| 07/19 | 1,448 | 1,465 | 1,438 | 1,451 | +0.28% | 2,200 | 33億4150万 | -7.23% | 56.74 | 2.92 |
| 07/18 | 1,458 | 1,466 | 1,445 | 1,447 | +0.14% | 3,900 | 33億3229万 | -8.24% | 56.58 | 2.92 |
| 07/17 | 1,439 | 1,459 | 1,436 | 1,445 | -1.57% | 5,100 | 33億2769万 | -9.06% | 56.5 | 2.91 |
| 07/13 | 1,489 | 1,502 | 1,468 | 1,468 | -0.88% | 4,000 | 33億8065万 | -8.36% | 57.4 | 2.96 |
| 07/12 | 1,464 | 1,492 | 1,460 | 1,481 | +1.23% | 3,600 | 34億1059万 | -8.24% | 57.91 | 2.99 |
| 07/11 | 1,480 | 1,480 | 1,458 | 1,463 | -1.61% | 3,200 | 33億6914万 | -10.02% | 57.21 | 2.95 |
| 07/10 | 1,486 | 1,487 | 1,477 | 1,487 | +0.07% | 3,500 | 34億2441万 | -9.16% | 58.14 | 3 |
| 07/09 | 1,488 | 1,494 | 1,480 | 1,486 | -0.13% | 3,100 | 34億2210万 | -9.83% | 58.11 | 3 |
| 07/06 | 1,474 | 1,497 | 1,474 | 1,488 | +1.22% | 1,200 | 34億2671万 | -10.31% | 58.18 | 3 |
| 07/05 | 1,518 | 1,523 | 1,470 | 1,470 | -3.67% | 12,000 | 33億8526万 | -12.08% | 57.48 | 2.96 |
| 07/04 | 1,523 | 1,531 | 1,520 | 1,526 | -0.59% | 4,700 | 35億1422万 | -9.44% | 59.67 | 3.08 |
| 07/03 | 1,568 | 1,570 | 1,521 | 1,535 | -2.29% | 4,900 | 35億3495万 | -9.44% | 60.02 | 3.09 |
| 07/02 | 1,585 | 1,585 | 1,571 | 1,571 | -1.75% | 3,700 | 36億1785万 | -7.86% | 61.43 | 3.17 |
| 06/29 | 1,578 | 1,599 | 1,578 | 1,599 | +1.2% | 1,500 | 36億8233万 | -6.76% | 62.52 | 3.22 |
| 06/28 | 1,591 | 1,599 | 1,580 | 1,580 | -1.25% | 3,400 | 36億3858万 | -8.35% | 61.78 | 3.18 |
| 06/27 | 1,583 | 1,602 | 1,583 | 1,600 | +0.57% | 6,800 | 36億8464万 | -7.73% | 62.56 | 3.23 |
| 06/26 | 1,587 | 1,630 | 1,587 | 1,591 | +0.38% | 2,200 | 36億6391万 | -8.93% | 62.21 | 3.21 |
| 06/25 | 1,615 | 1,615 | 1,585 | 1,585 | -1.86% | 5,000 | 36億5009万 | -9.94% | 61.98 | 3.19 |
| 06/22 | 1,662 | 1,662 | 1,613 | 1,615 | -1.22% | 2,900 | 37億1918万 | -8.91% | 63.15 | 3.26 |
| 06/21 | 1,641 | 1,669 | 1,635 | 1,635 | 0% | 2,700 | 37億6524万 | -8.4% | 63.93 | 3.3 |
| 06/20 | 1,681 | 1,695 | 1,571 | 1,635 | -2.74% | 15,600 | 37億6524万 | -8.96% | 63.93 | 3.3 |
| 06/19 | 1,741 | 1,745 | 1,666 | 1,681 | -3.89% | 17,200 | 38億7117万 | -7.59% | 65.73 | 3.39 |
| 06/18 | 1,745 | 1,750 | 1,743 | 1,749 | +0.17% | 3,000 | 40億2777万 | -5.97% | 68.39 | 3.53 |
| 06/15 | 1,762 | 1,763 | 1,738 | 1,746 | -1.08% | 4,600 | 40億2086万 | -8.06% | 68.27 | 3.52 |
| 06/14 | 1,785 | 1,785 | 1,762 | 1,765 | -0.23% | 2,000 | 40億6461万 | -8.93% | 69.01 | 3.56 |
| 06/13 | 1,763 | 1,801 | 1,763 | 1,769 | +0.74% | 9,300 | 40億7383万 | -10.52% | 69.17 | 3.57 |
| 06/12 | 1,765 | 1,765 | 1,752 | 1,756 | -0.06% | 2,200 | 40億4389万 | -12.9% | 68.66 | 3.54 |
| 06/11 | 1,770 | 1,770 | 1,730 | 1,757 | -1.29% | 6,000 | 40億4619万 | -14.79% | 68.7 | 3.54 |
| 06/08 | 1,810 | 1,810 | 1,772 | 1,780 | +0.56% | 7,100 | 40億9916万 | -15.48% | 69.6 | 3.59 |
| 06/07 | 1,768 | 1,819 | 1,760 | 1,770 | +1.37% | 20,400 | 40億7613万 | -17.67% | 69.21 | 3.57 |
| 06/06 | 1,758 | 1,759 | 1,745 | 1,746 | -0.85% | 5,100 | 40億2086万 | -20.49% | 68.27 | 3.52 |
| 06/05 | 1,770 | 1,780 | 1,758 | 1,761 | -0.51% | 4,300 | 40億5540万 | -21.45% | 68.86 | 3.55 |
| 06/04 | 1,783 | 1,792 | 1,765 | 1,770 | -2.1% | 8,100 | 40億7613万 | -22.61% | 69.21 | 3.57 |
| 06/01 | 1,790 | 1,808 | 1,781 | 1,808 | +1.01% | 9,000 | 41億6364万 | -22.5% | 70.7 | 3.64 |
| 05/31 | 1,753 | 1,798 | 1,753 | 1,790 | +1.07% | 5,600 | 41億2219万 | -24.73% | 69.99 | 3.61 |
| 05/30 | 1,765 | 1,780 | 1,717 | 1,771 | -1.17% | 11,200 | 40億7843万 | -26.88% | 69.25 | 3.57 |
| 05/29 | 1,824 | 1,824 | 1,790 | 1,792 | -1.75% | 9,400 | 41億2679万 | -27.48% | 70.07 | 3.61 |
| 05/28 | 1,827 | 1,838 | 1,824 | 1,824 | -0.05% | 4,600 | 42億48万 | -27.56% | 71.32 | 3.68 |
| 05/25 | 1,838 | 1,847 | 1,825 | 1,825 | -0.71% | 9,500 | 42億279万 | -28.88% | 71.36 | 3.68 |
| 05/24 | 1,903 | 1,903 | 1,820 | 1,838 | -3.77% | 23,900 | 42億3273万 | -29.66% | 71.87 | 3.7 |
| 05/23 | 1,920 | 1,923 | 1,895 | 1,910 | -0.21% | 19,000 | 43億9853万 | -28.28% | 74.68 | 3.85 |
| 05/22 | 1,914 | 1,927 | 1,912 | 1,914 | +0.1% | 20,000 | 44億775万 | -29.42% | 74.84 | 3.86 |
| 05/21 | 1,920 | 1,920 | 1,903 | 1,912 | -0.1% | 29,100 | 44億314万 | -30.65% | 74.76 | 3.85 |
| 05/18 | 1,931 | 1,939 | 1,904 | 1,914 | -0.1% | 55,600 | 44億775万 | -31.74% | 74.84 | 3.86 |
| 05/17 | 1,924 | 1,940 | 1,890 | 1,916 | -13.46% | 228,300 | 44億1235万 | -33.01% | 74.92 | 3.86 |
| 05/16 | 2,214 | 2,214 | 2,214 | 2,214 | -18.42% | 7,500 | 50億9862万 | -24.2% | 86.57 | 4.46 |
| 05/15 | 2,695 | 2,724 | 2,690 | 2,714 | +0.48% | 6,300 | 62億5007万 | -8.28% | 106.12 | 5.47 |
| 05/14 | 2,726 | 2,726 | 2,700 | 2,701 | -1.53% | 4,300 | 62億2013万 | -9.27% | 105.61 | 5.44 |
| 05/11 | 2,720 | 2,744 | 2,720 | 2,743 | +0.85% | 4,000 | 63億1685万 | -8.48% | 107.26 | 5.53 |
| 05/10 | 2,731 | 2,749 | 2,711 | 2,720 | -1.09% | 4,200 | 62億6388万 | -9.57% | 106.36 | 5.48 |
| 05/09 | 2,761 | 2,803 | 2,721 | 2,750 | -5.14% | 24,200 | 63億3297万 | -8.91% | 107.53 | 5.54 |
| 05/08 | 2,856 | 2,899 | 2,845 | 2,899 | +1.36% | 4,600 | 66億7610万 | -4.29% | 113.36 | 5.84 |
| 05/07 | 2,862 | 2,880 | 2,856 | 2,860 | -0.69% | 5,300 | 65億8629万 | -5.67% | 111.83 | 5.76 |
| 05/02 | 2,950 | 2,950 | 2,861 | 2,880 | -1.54% | 5,800 | 66億3235万 | -5.11% | 112.61 | 5.81 |
| 05/01 | 2,956 | 2,997 | 2,915 | 2,925 | +0.65% | 2,700 | 67億3598万 | -3.75% | 114.37 | 5.9 |
| 04/27 | 2,890 | 2,910 | 2,890 | 2,906 | +0.55% | 2,600 | 66億9222万 | -4.44% | 113.63 | 5.86 |
| 04/26 | 2,914 | 2,945 | 2,862 | 2,890 | -0.69% | 7,000 | 66億5538万 | -5% | 113 | 5.83 |
| 04/25 | 2,904 | 2,929 | 2,904 | 2,910 | -0.75% | 1,300 | 67億143万 | -4.53% | 113.79 | 5.87 |
| 04/24 | 2,905 | 2,947 | 2,905 | 2,932 | +1.07% | 2,300 | 67億5210万 | -3.96% | 114.65 | 5.91 |
| 04/23 | 2,953 | 2,990 | 2,900 | 2,901 | -2.65% | 13,700 | 66億8071万 | -5.17% | 113.43 | 5.85 |
| 04/20 | 2,970 | 2,999 | 2,955 | 2,980 | -0.13% | 5,200 | 68億6264万 | -3.15% | 116.52 | 6.01 |
| 04/19 | 3,100 | 3,100 | 2,974 | 2,984 | -0.53% | 7,600 | 68億7185万 | -3.37% | 116.68 | 6.01 |
| 04/18 | 3,030 | 3,060 | 3,000 | 3,000 | -0.5% | 3,700 | 69億870万 | -2.98% | 117.31 | 6.05 |
| 04/17 | 3,070 | 3,085 | 3,000 | 3,015 | -2.43% | 6,300 | 69億4324万 | -2.52% | 117.89 | 6.08 |
| 04/16 | 3,255 | 3,255 | 3,090 | 3,090 | -1.12% | 6,100 | 71億1596万 | -0.19% | 120.82 | 6.23 |
| 04/13 | 3,060 | 3,170 | 3,060 | 3,125 | +2.46% | 5,900 | 71億9656万 | +0.97% | 122.19 | 6.3 |
| 04/12 | 3,045 | 3,090 | 3,045 | 3,050 | -1.29% | 4,400 | 70億2384万 | -1.29% | 119.26 | 6.15 |
| 04/11 | 3,355 | 3,360 | 3,055 | 3,090 | -6.65% | 14,900 | 71億1596万 | +0.1% | 120.82 | 6.23 |
| 04/10 | 3,490 | 3,595 | 3,310 | 3,310 | -3.92% | 26,300 | 76億2259万 | +7.4% | 129.43 | 6.67 |
| 04/09 | 3,275 | 3,445 | 3,270 | 3,445 | +8.85% | 21,000 | 79億3349万 | +12.32% | 134.71 | 6.94 |
| 04/06 | 3,210 | 3,250 | 3,160 | 3,165 | +0.16% | 14,200 | 72億8867万 | +3.91% | 123.76 | 6.38 |
| 04/05 | 3,180 | 3,200 | 3,040 | 3,160 | -1.25% | 11,000 | 72億7716万 | +4.02% | 123.56 | 6.37 |
| 04/04 | 3,080 | 3,290 | 3,075 | 3,200 | +6.31% | 16,000 | 73億6928万 | +5.54% | 125.13 | 6.45 |
| 04/03 | 2,990 | 3,100 | 2,951 | 3,010 | 0% | 4,800 | 69億3172万 | -0.53% | 117.7 | 6.07 |
| 04/02 | 2,983 | 3,045 | 2,983 | 3,010 | +0.94% | 5,200 | 69億3172万 | -0.69% | 117.7 | 6.07 |
| 03/30 | 2,995 | 3,030 | 2,969 | 2,982 | -0.23% | 5,100 | 68億6724万 | -1.88% | 75.45 | 6.35 |
| 03/29 | 3,030 | 3,030 | 2,962 | 2,989 | +2.01% | 1,800 | 68億8336万 | -1.84% | 75.62 | 6.36 |
| 03/28 | 2,945 | 2,975 | 2,910 | 2,930 | -1.55% | 4,500 | 67億4749万 | -4% | 74.13 | 6.24 |
| 03/27 | 2,997 | 3,000 | 2,976 | 2,976 | +0.34% | 2,500 | 68億5343万 | -2.71% | 75.3 | 6.34 |
| 03/26 | 2,880 | 3,030 | 2,875 | 2,966 | +1.23% | 3,800 | 68億3040万 | -3.29% | 75.04 | 6.32 |
| 03/23 | 3,000 | 3,000 | 2,850 | 2,930 | -4.25% | 10,400 | 67億4749万 | -4.47% | 74.13 | 6.24 |
| 03/22 | 3,165 | 3,170 | 3,060 | 3,060 | +1.16% | 3,500 | 70億4687万 | -0.03% | 77.42 | 6.52 |
| 03/20 | 3,015 | 3,110 | 3,000 | 3,025 | -1.94% | 6,800 | 69億6627万 | -1.05% | 76.53 | 6.44 |
| 03/19 | 3,300 | 3,300 | 3,040 | 3,085 | -8.18% | 17,100 | 71億444万 | +0.72% | 78.05 | 6.57 |
| 03/16 | 3,445 | 3,645 | 3,315 | 3,360 | +3.54% | 44,900 | 77億3774万 | +9.52% | 85.01 | 7.15 |
| 03/15 | 3,070 | 3,300 | 3,045 | 3,245 | +5.7% | 14,900 | 74億7291万 | +5.8% | 82.1 | 6.91 |
| 03/14 | 3,000 | 3,070 | 2,962 | 3,070 | +1.32% | 7,400 | 70億6990万 | +0.1% | 77.67 | 6.54 |
| 03/13 | 3,095 | 3,135 | 3,030 | 3,030 | -2.26% | 5,800 | 69億7778万 | -1.43% | 76.66 | 6.45 |
| 03/12 | 3,150 | 3,150 | 3,100 | 3,100 | +1.64% | 10,800 | 71億3899万 | +0.03% | 78.43 | 6.6 |
| 03/09 | 3,100 | 3,120 | 3,020 | 3,050 | +1.67% | 8,000 | 70億2384万 | -2.46% | 77.17 | 6.49 |
| 03/08 | 2,999 | 3,070 | 2,999 | 3,000 | +0.13% | 5,200 | 69億870万 | -5.03% | 75.9 | 6.39 |
| 03/07 | 2,956 | 2,996 | 2,955 | 2,996 | +1.52% | 2,500 | 68億9948万 | -6.11% | 75.8 | 6.38 |
| 03/06 | 3,000 | 3,000 | 2,949 | 2,951 | +0.68% | 4,800 | 67億9585万 | -8.52% | 74.66 | 6.28 |
| 03/05 | 2,970 | 3,025 | 2,931 | 2,931 | 0% | 8,000 | 67億4979万 | -10.37% | 74.16 | 6.24 |
| 03/02 | 2,975 | 2,997 | 2,900 | 2,931 | -1.48% | 4,200 | 67億4979万 | -11.66% | 74.16 | 6.24 |
| 03/01 | 2,977 | 3,040 | 2,975 | 2,975 | -0.83% | 6,200 | 68億5112万 | -11.72% | 75.27 | 6.33 |
| 02/28 | 3,050 | 3,115 | 2,990 | 3,000 | -1.96% | 7,000 | 69億870万 | -12.31% | 75.9 | 6.39 |
| 02/27 | 3,160 | 3,190 | 3,045 | 3,060 | -2.24% | 7,900 | 70億4687万 | -11.92% | 77.42 | 6.52 |
| 02/26 | 3,215 | 3,260 | 3,115 | 3,130 | -2.64% | 7,100 | 72億807万 | -11.1% | 79.19 | 6.66 |
| 02/23 | 3,130 | 3,235 | 3,130 | 3,215 | +2.88% | 9,400 | 74億382万 | -9.94% | 81.34 | 6.85 |
| 02/22 | 3,145 | 3,170 | 3,110 | 3,125 | -1.26% | 7,600 | 71億9656万 | -13.34% | 79.06 | 6.65 |
| 02/21 | 3,070 | 3,205 | 3,065 | 3,165 | +2.1% | 5,600 | 72億1904万 | -13.07% | 79.31 | 6.67 |
| 02/20 | 3,170 | 3,240 | 3,100 | 3,100 | -2.05% | 11,600 | 70億7079万 | -15.72% | 77.68 | 6.54 |
| 02/19 | 2,930 | 3,180 | 2,930 | 3,165 | +6.21% | 12,900 | 72億1904万 | -14.97% | 79.31 | 6.67 |
| 02/16 | 2,878 | 3,000 | 2,801 | 2,980 | +7.19% | 14,400 | 67億9708万 | -20.64% | 74.68 | 6.28 |
| 02/15 | 2,798 | 2,821 | 2,756 | 2,780 | -6.24% | 33,800 | 63億4090万 | -26.73% | 69.66 | 5.86 |
| 02/14 | 3,200 | 3,200 | 2,915 | 2,965 | -6.61% | 21,600 | 67億6286万 | -22.87% | 74.3 | 6.25 |
| 02/13 | 3,305 | 3,395 | 3,170 | 3,175 | -0.63% | 10,800 | 72億4185万 | -18.23% | 79.56 | 6.7 |
| 02/09 | 3,160 | 3,215 | 3,100 | 3,195 | -4.2% | 22,500 | 72億8747万 | -18.45% | 80.06 | 6.74 |
| 02/08 | 3,260 | 3,395 | 3,225 | 3,335 | +2.46% | 16,600 | 76億680万 | -15.72% | 83.57 | 7.03 |
| 02/07 | 3,440 | 3,440 | 3,255 | 3,255 | +0.77% | 20,500 | 74億2432万 | -18.48% | 81.57 | 6.86 |
| 02/06 | 3,465 | 3,470 | 3,155 | 3,230 | -12.11% | 62,700 | 73億6730万 | -19.89% | 80.94 | 6.81 |
| 02/05 | 3,660 | 3,715 | 3,605 | 3,675 | -3.29% | 21,300 | 83億8230万 | -10.15% | 92.09 | 7.75 |
| 02/02 | 3,850 | 3,890 | 3,750 | 3,800 | -0.78% | 26,700 | 86億6742万 | -7.48% | 95.22 | 8.01 |
| 02/01 | 3,850 | 4,000 | 3,820 | 3,830 | +0.26% | 28,200 | 87億3584万 | -7.17% | 95.98 | 8.08 |
| 01/31 | 3,800 | 3,880 | 3,740 | 3,820 | -0.78% | 27,000 | 87億1303万 | -7.57% | 95.73 | 8.06 |
| 01/30 | 4,040 | 4,040 | 3,805 | 3,850 | -5.06% | 66,400 | 87億8146万 | -7.27% | 96.48 | 8.12 |
| 01/29 | 4,190 | 4,200 | 3,940 | 4,055 | -1.93% | 36,400 | 92億4904万 | -2.38% | 101.61 | 8.55 |
| 01/26 | 4,300 | 4,300 | 4,080 | 4,135 | -2.36% | 37,500 | 94億3152万 | -0.48% | 103.62 | 8.72 |
| 01/25 | 4,230 | 4,330 | 4,230 | 4,235 | -0.35% | 20,900 | 96億5961万 | +1.36% | 106.13 | 8.93 |
| 01/24 | 4,310 | 4,430 | 4,220 | 4,250 | -1.73% | 33,500 | 96億9382万 | - | 106.5 | 8.96 |
| 01/23 | 4,385 | 4,530 | 4,310 | 4,325 | +1.88% | 89,500 | 98億6489万 | - | 108.38 | 9.12 |
| 01/22 | 4,310 | 4,480 | 4,180 | 4,245 | -2.19% | 114,100 | 96億3997万 | - | 105.91 | 8.91 |
| 01/19 | 4,170 | 4,345 | 4,170 | 4,340 | +5.34% | 65,100 | 98億5570万 | - | 108.28 | 9.11 |
| 01/18 | 4,055 | 4,330 | 4,055 | 4,120 | +3% | 95,800 | 93億5610万 | - | 102.79 | 8.65 |
| 01/17 | 4,085 | 4,085 | 3,985 | 4,000 | -2.2% | 21,200 | 90億8360万 | - | 99.8 | 8.4 |
| 01/16 | 4,200 | 4,230 | 4,090 | 4,090 | -2.39% | 32,200 | 92億8798万 | - | 102.04 | 8.59 |
| 01/15 | 4,015 | 4,190 | 4,015 | 4,190 | +4.49% | 43,300 | 95億1507万 | - | 104.54 | 8.8 |
| 01/12 | 3,965 | 4,075 | 3,965 | 4,010 | +1.52% | 22,500 | 91億630万 | - | 100.05 | 8.42 |
| 01/11 | 4,000 | 4,075 | 3,940 | 3,950 | -2.11% | 29,200 | 89億7005万 | - | 98.55 | 8.29 |
| 01/10 | 3,915 | 4,145 | 3,910 | 4,035 | +2.67% | 41,700 | 91億6308万 | - | 100.67 | 8.47 |
| 01/09 | 4,040 | 4,045 | 3,905 | 3,930 | -2.72% | 42,100 | 89億2463万 | - | 98.05 | 8.25 |
| 01/05 | 4,195 | 4,195 | 4,020 | 4,040 | -3.58% | 54,000 | 91億7443万 | - | 100.79 | 8.48 |
| 01/04 | 4,275 | 4,280 | 4,115 | 4,190 | -1.06% | 46,500 | 95億1507万 | - | 104.54 | 8.8 |
| 2017 |
| 12/29 | 4,325 | 4,355 | 4,110 | 4,235 | +0.12% | 80,400 | 96億1726万 | - | 105.66 | 8.89 |
| 12/28 | 4,635 | 4,720 | 4,225 | 4,230 | -9.23% | 234,100 | 96億590万 | - | 105.54 | 8.88 |
| 12/27 | 4,190 | 4,770 | 4,125 | 4,660 | +13.11% | 377,700 | 105億8239万 | - | 116.26 | 9.78 |
| 12/26 | 4,275 | 4,495 | 4,100 | 4,120 | -3.51% | 238,900 | 93億5610万 | - | 102.79 | 8.65 |
| 12/25 | 4,100 | 4,275 | 4,020 | 4,270 | +6.48% | 108,000 | 96億9674万 | - | 106.53 | 8.97 |
| 12/22 | 4,245 | 4,345 | 4,010 | 4,010 | -6.64% | 109,300 | 91億630万 | - | 100.05 | 8.42 |
| 12/21 | 3,885 | 4,295 | 3,875 | 4,295 | +10.13% | 209,500 | 97億5351万 | - | 107.16 | 9.02 |
| 12/20 | 4,220 | 4,220 | 3,865 | 3,900 | -4.41% | 172,700 | 88億5651万 | - | 97.3 | 8.19 |
| 12/19 | 4,465 | 4,550 | 4,030 | 4,080 | -13.19% | 426,200 | 92億6527万 | - | 101.79 | 8.57 |
| 12/18 | 5,100 | 5,320 | 4,635 | 4,700 | 0% | 660,600 | 106億7323万 | - | 117.26 | 9.87 |
