株価チャート
2018/01/17～2018/06/12
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 |
| 06/12 | 2,084 | 2,129 | 2,064 | 2,096 | +0.43% | 177,000 | 505億1407万 | +12.45% | 25.28 | 2.07 |
| 06/11 | 2,090 | 2,115 | 2,047 | 2,087 | -0.05% | 191,500 | 502億9717万 | +12.81% | 25.17 | 2.06 |
| 06/08 | 2,039 | 2,153 | 2,039 | 2,088 | +2.4% | 376,000 | 503億2127万 | +13.85% | 25.18 | 2.06 |
| 06/07 | 2,069 | 2,080 | 2,009 | 2,039 | -3.27% | 335,500 | 491億4036万 | +12.34% | 24.59 | 2.01 |
| 06/06 | 2,016 | 2,165 | 2,016 | 2,108 | +4.41% | 573,600 | 508億328万 | +17.44% | 25.43 | 2.08 |
| 06/05 | 2,044 | 2,065 | 1,967 | 2,019 | -2.56% | 528,100 | 486億5836万 | +13.68% | 24.35 | 1.99 |
| 06/04 | 2,060 | 2,175 | 2,054 | 2,072 | -0.1% | 363,600 | 499億3567万 | +17.73% | 24.99 | 2.05 |
| 06/01 | 2,020 | 2,084 | 2,004 | 2,074 | +4.75% | 1,114,100 | 499億8387万 | +19.13% | 25.02 | 2.05 |
| 05/31 | 1,855 | 1,986 | 1,741 | 1,980 | +12.82% | 1,335,500 | 477億1845万 | +14.98% | 23.88 | 1.96 |
| 05/30 | 1,729 | 1,769 | 1,675 | 1,755 | +0.34% | 224,700 | 422億9590万 | +2.87% | 21.17 | 1.73 |
| 05/29 | 1,799 | 1,806 | 1,742 | 1,749 | -2.4% | 121,200 | 421億5129万 | +3% | 21.1 | 1.73 |
| 05/28 | 1,770 | 1,799 | 1,745 | 1,792 | +0.45% | 137,000 | 431億8760万 | +6.16% | 21.61 | 1.77 |
| 05/25 | 1,780 | 1,840 | 1,773 | 1,784 | +0.22% | 216,600 | 429億9480万 | +6.44% | 21.52 | 1.76 |
| 05/24 | 1,761 | 1,793 | 1,738 | 1,780 | +0.56% | 155,900 | 428億9840万 | +6.71% | 21.47 | 1.76 |
| 05/23 | 1,731 | 1,770 | 1,701 | 1,770 | +1.9% | 172,300 | 426億5740万 | +6.56% | 21.35 | 1.75 |
| 05/22 | 1,787 | 1,790 | 1,723 | 1,737 | -2.8% | 227,700 | 418億6209万 | +4.95% | 20.95 | 1.72 |
| 05/21 | 1,830 | 1,830 | 1,763 | 1,787 | -2.35% | 264,700 | 430億6710万 | +7.98% | 21.55 | 1.76 |
| 05/18 | 1,736 | 1,830 | 1,715 | 1,830 | +4.33% | 350,400 | 441億341万 | +10.71% | 22.07 | 1.81 |
| 05/17 | 1,709 | 1,778 | 1,695 | 1,754 | +4.09% | 198,200 | 422億7179万 | +6.17% | 21.16 | 1.73 |
| 05/16 | 1,718 | 1,725 | 1,685 | 1,685 | -2.15% | 228,600 | 406億888万 | +1.87% | 20.32 | 1.66 |
| 05/15 | 1,730 | 1,785 | 1,720 | 1,722 | +0.41% | 169,900 | 415億59万 | +3.99% | 20.77 | 1.7 |
| 05/14 | 1,719 | 1,743 | 1,677 | 1,715 | -1.72% | 299,300 | 413億3189万 | +3.75% | 20.69 | 1.69 |
| 05/11 | 1,651 | 1,763 | 1,589 | 1,745 | +3.19% | 503,700 | 420億5489万 | +5.69% | 21.05 | 1.72 |
| 05/10 | 1,702 | 1,731 | 1,650 | 1,691 | -2.59% | 242,600 | 407億5348万 | +2.42% | 20.4 | 1.67 |
| 05/09 | 1,713 | 1,750 | 1,685 | 1,736 | -0.29% | 340,400 | 418億3799万 | +4.83% | 20.94 | 1.71 |
| 05/08 | 1,675 | 1,775 | 1,661 | 1,741 | +2.23% | 258,800 | 419億5849万 | +5.39% | 21 | 1.72 |
| 05/07 | 1,600 | 1,725 | 1,589 | 1,703 | +6.5% | 382,300 | 410億4268万 | +3.27% | 20.54 | 1.68 |
| 05/02 | 1,543 | 1,624 | 1,539 | 1,599 | +3.16% | 333,500 | 385億3626万 | -2.68% | 19.29 | 1.58 |
| 05/01 | 1,700 | 1,794 | 1,485 | 1,550 | -5.31% | 704,300 | 373億5535万 | -5.55% | 18.7 | 1.53 |
| 04/27 | 1,606 | 1,672 | 1,603 | 1,637 | +1.93% | 220,900 | 394億5207万 | -0.24% | 19.74 | 1.62 |
| 04/26 | 1,611 | 1,678 | 1,597 | 1,606 | +0.37% | 274,900 | 387億496万 | -1.95% | 19.37 | 1.59 |
| 04/25 | 1,590 | 1,629 | 1,590 | 1,600 | +0.06% | 76,800 | 385億6036万 | -2.2% | 19.3 | 1.58 |
| 04/24 | 1,594 | 1,616 | 1,579 | 1,599 | +1.14% | 123,600 | 385億3626万 | -2.08% | 19.29 | 1.58 |
| 04/23 | 1,550 | 1,589 | 1,528 | 1,581 | +2.13% | 159,300 | 381億246万 | -3.01% | 19.07 | 1.56 |
| 04/20 | 1,513 | 1,556 | 1,510 | 1,548 | +2.99% | 205,000 | 373億715万 | -4.86% | 18.67 | 1.53 |
| 04/19 | 1,529 | 1,533 | 1,477 | 1,503 | +0.27% | 637,800 | 362億2264万 | -7.51% | 18.13 | 1.48 |
| 04/18 | 1,596 | 1,596 | 1,472 | 1,499 | -5.07% | 748,100 | 361億2624万 | -7.7% | 18.08 | 1.48 |
| 04/17 | 1,625 | 1,678 | 1,556 | 1,579 | -1.93% | 764,800 | 380億5426万 | -2.59% | 19.05 | 1.56 |
| 04/16 | 1,648 | 1,667 | 1,594 | 1,610 | -1.11% | 645,300 | 388億136万 | -0.19% | 19.42 | 1.59 |
| 04/13 | 1,755 | 1,756 | 1,623 | 1,628 | -5.13% | 321,800 | 392億3517万 | +1.37% | 19.64 | 1.61 |
| 04/12 | 1,744 | 1,762 | 1,664 | 1,716 | -1.66% | 238,200 | 413億5599万 | +7.45% | 20.7 | 1.69 |
| 04/11 | 1,790 | 1,798 | 1,740 | 1,745 | -2.95% | 164,600 | 420億5489万 | +10.3% | 21.05 | 1.72 |
| 04/10 | 1,805 | 1,878 | 1,773 | 1,798 | -0.5% | 499,300 | 433億3220万 | +15.18% | 21.69 | 1.78 |
| 04/09 | 1,744 | 1,832 | 1,744 | 1,807 | +3.61% | 324,200 | 435億4911万 | +17.57% | 21.8 | 1.78 |
| 04/06 | 1,654 | 1,779 | 1,652 | 1,744 | +6.47% | 591,600 | 420億3079万 | +14.51% | 21.04 | 1.72 |
| 04/05 | 1,697 | 1,697 | 1,618 | 1,638 | -2.33% | 286,400 | 394億7617万 | +8.48% | 19.76 | 1.62 |
| 04/04 | 1,784 | 1,785 | 1,673 | 1,677 | -3.84% | 666,800 | 404億1608万 | +11.73% | 20.23 | 1.66 |
| 04/03 | 1,790 | 1,796 | 1,737 | 1,744 | -3.65% | 457,200 | 420億3079万 | +17.28% | 21.04 | 1.72 |
| 04/02 | 1,680 | 1,844 | 1,680 | 1,810 | +9.7% | 753,600 | 436億2141万 | +23.38% | 21.83 | 1.79 |
| 03/30 | 1,664 | 1,675 | 1,602 | 1,650 | -0.36% | 244,700 | 397億6537万 | +14.42% | 19.9 | 1.63 |
| 03/29 | 1,580 | 1,680 | 1,520 | 1,656 | +7.53% | 528,700 | 399億997万 | +16.46% | 19.97 | 1.64 |
| 03/28 | 1,577 | 1,603 | 1,531 | 1,540 | -1.72% | 520,600 | 371億1435万 | +9.84% | 18.57 | 1.52 |
| 03/27 | 1,600 | 1,624 | 1,544 | 1,567 | +1.16% | 510,700 | 377億6505万 | +12.98% | 18.9 | 1.55 |
| 03/26 | 1,519 | 1,555 | 1,495 | 1,549 | +0.13% | 252,500 | 373億3125万 | +13.07% | 18.68 | 1.53 |
| 03/23 | 1,516 | 1,590 | 1,515 | 1,547 | -1.53% | 319,700 | 372億8305万 | +14.59% | 18.66 | 1.53 |
| 03/22 | 1,545 | 1,607 | 1,543 | 1,571 | +3.08% | 483,700 | 378億6145万 | +18.3% | 18.95 | 1.55 |
| 03/20 | 1,500 | 1,557 | 1,500 | 1,524 | +0.07% | 328,800 | 367億2874万 | +16.96% | 18.38 | 1.5 |
| 03/19 | 1,476 | 1,540 | 1,465 | 1,523 | +2.21% | 303,400 | 367億464万 | +18.71% | 18.37 | 1.5 |
| 03/16 | 1,490 | 1,514 | 1,477 | 1,490 | -1.78% | 189,100 | 359億933万 | +17.97% | 17.97 | 1.47 |
| 03/15 | 1,498 | 1,545 | 1,492 | 1,517 | +2.5% | 440,400 | 365億6004万 | +20.88% | 18.3 | 1.5 |
| 03/14 | 1,406 | 1,519 | 1,406 | 1,480 | +5.11% | 572,300 | 356億6833万 | +18.68% | 17.85 | 1.46 |
| 03/13 | 1,387 | 1,443 | 1,371 | 1,408 | +1.81% | 240,200 | 339億3312万 | +13.27% | 16.98 | 1.39 |
| 03/12 | 1,442 | 1,459 | 1,363 | 1,383 | -3.15% | 223,700 | 333億3061万 | +10.91% | 16.68 | 1.37 |
| 03/09 | 1,431 | 1,500 | 1,391 | 1,428 | +0.78% | 634,200 | 344億1512万 | +13.97% | 17.22 | 1.41 |
| 03/08 | 1,327 | 1,428 | 1,313 | 1,417 | +6.3% | 738,400 | 341億5002万 | +12.73% | 17.09 | 1.4 |
| 03/07 | 1,238 | 1,371 | 1,234 | 1,333 | +8.46% | 860,500 | 321億2560万 | +5.79% | 16.08 | 1.32 |
| 03/06 | 1,225 | 1,254 | 1,197 | 1,229 | +1.99% | 433,900 | 296億1918万 | -3.08% | 14.82 | 1.21 |
| 03/05 | 1,375 | 1,385 | 1,195 | 1,205 | -16.03% | 754,700 | 290億4077万 | -5.71% | 14.53 | 1.19 |
| 03/02 | 1,401 | 1,512 | 1,380 | 1,435 | +0.28% | 671,900 | 345億8382万 | +11.5% | 17.31 | 1.42 |
| 03/01 | 1,423 | 1,453 | 1,394 | 1,431 | +0.56% | 472,400 | 344億8742万 | +11.19% | 17.26 | 1.41 |
| 02/28 | 1,312 | 1,439 | 1,310 | 1,423 | +8.46% | 997,900 | 342億9462万 | +10.74% | 17.16 | 1.41 |
| 02/27 | 1,255 | 1,317 | 1,255 | 1,312 | +5.3% | 510,500 | 316億1949万 | +2.26% | 15.82 | 1.3 |
| 02/26 | 1,202 | 1,277 | 1,202 | 1,246 | +4.97% | 562,000 | 300億2888万 | -3.04% | 15.03 | 1.23 |
| 02/23 | 1,152 | 1,204 | 1,149 | 1,187 | +3.04% | 231,400 | 286億697万 | -7.91% | 14.32 | 1.17 |
| 02/22 | 1,153 | 1,156 | 1,141 | 1,152 | -0.95% | 202,500 | 277億6346万 | -11.11% | 13.9 | 1.14 |
| 02/21 | 1,156 | 1,183 | 1,133 | 1,163 | +0.87% | 413,500 | 280億2856万 | -10.88% | 14.03 | 1.15 |
| 02/20 | 1,133 | 1,175 | 1,126 | 1,153 | +0.35% | 632,200 | 277億8756万 | -12.32% | 13.91 | 1.14 |
| 02/19 | 1,042 | 1,162 | 1,042 | 1,149 | +10.59% | 959,900 | 276億9116万 | -13.09% | 13.86 | 1.13 |
| 02/16 | 1,013 | 1,039 | 996 | 1,039 | +4.74% | 382,600 | 250億4013万 | -21.82% | 12.53 | 1.03 |
| 02/15 | 976 | 1,000 | 943 | 992 | +3.66% | 317,700 | 239億742万 | -25.97% | 11.97 | 0.98 |
| 02/14 | 1,023 | 1,039 | 951 | 957 | -6.45% | 778,600 | 230億6391万 | -29.22% | 11.54 | 0.95 |
| 02/13 | 1,071 | 1,078 | 1,010 | 1,023 | +0.29% | 919,600 | 246億5453万 | -25.11% | 12.34 | 1.01 |
| 02/09 | 1,000 | 1,068 | 1,000 | 1,020 | -21.54% | 1,809,700 | 245億8223万 | -25.87% | 12.3 | 1.01 |
| 02/08 | 1,315 | 1,330 | 1,277 | 1,300 | -1.66% | 361,300 | 313億3029万 | -6.14% | 15.68 | 1.28 |
| 02/07 | 1,380 | 1,410 | 1,319 | 1,322 | -2.51% | 303,200 | 318億6050万 | -4.48% | 15.95 | 1.31 |
| 02/06 | 1,377 | 1,424 | 1,324 | 1,356 | -11.31% | 391,000 | 326億7990万 | -1.88% | 16.36 | 1.34 |
| 02/05 | 1,488 | 1,542 | 1,488 | 1,529 | +0.07% | 223,200 | 368億4924万 | +11.04% | 18.44 | 1.51 |
| 02/02 | 1,540 | 1,540 | 1,490 | 1,528 | +0.26% | 272,300 | 368億2514万 | +11.94% | 18.43 | 1.51 |
| 02/01 | 1,499 | 1,536 | 1,468 | 1,524 | +2.42% | 287,400 | 367億2874万 | +12.47% | 18.38 | 1.5 |
| 01/31 | 1,535 | 1,539 | 1,488 | 1,488 | -2.55% | 273,600 | 358億6113万 | +10.55% | 17.95 | 1.47 |
| 01/30 | 1,480 | 1,543 | 1,479 | 1,527 | +3.18% | 750,400 | 368億104万 | +13.96% | 18.42 | 1.51 |
| 01/29 | 1,457 | 1,506 | 1,457 | 1,480 | +2.49% | 319,800 | 356億6833万 | +11.11% | 17.85 | 1.46 |
| 01/26 | 1,430 | 1,455 | 1,413 | 1,444 | +1.19% | 215,100 | 348億72万 | +8.9% | 17.42 | 1.43 |
| 01/25 | 1,401 | 1,447 | 1,397 | 1,427 | +2.22% | 330,100 | 343億9102万 | +7.94% | 17.21 | 1.41 |
| 01/24 | 1,379 | 1,413 | 1,378 | 1,396 | +1.82% | 193,900 | 336億4391万 | +5.84% | 16.84 | 1.38 |
| 01/23 | 1,365 | 1,379 | 1,354 | 1,371 | +1.56% | 138,800 | 330億4141万 | +4.18% | 16.54 | 1.35 |
| 01/22 | 1,370 | 1,372 | 1,337 | 1,350 | -0.07% | 131,300 | 325億3530万 | +2.9% | 16.28 | 1.33 |
| 01/19 | 1,385 | 1,385 | 1,333 | 1,351 | -0.59% | 164,300 | 325億5940万 | +3.21% | 16.3 | 1.33 |
| 01/18 | 1,420 | 1,420 | 1,354 | 1,359 | -1.81% | 302,400 | 327億5220万 | +3.98% | 16.39 | 1.34 |
| 01/17 | 1,429 | 1,437 | 1,372 | 1,384 | -1.42% | 293,000 | 333億5471万 | +6.13% | 16.69 | 1.37 |
