株価チャート
2018/02/08~2018/07/04
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 |
07/04 | 2,280 | 2,339 | 2,268 | 2,325 | +0.56% | 145,700 | 560億3303万 | +5.92% | 28.04 | 2.3 |
07/03 | 2,300 | 2,394 | 2,270 | 2,312 | -0.22% | 259,600 | 557億1972万 | +6.45% | 27.89 | 2.28 |
07/02 | 2,333 | 2,384 | 2,316 | 2,317 | -1.82% | 145,400 | 558億4022万 | +7.77% | 27.95 | 2.29 |
06/29 | 2,251 | 2,385 | 2,244 | 2,360 | +5.59% | 389,700 | 568億7653万 | +10.85% | 28.47 | 2.33 |
06/28 | 2,400 | 2,404 | 2,202 | 2,235 | -7.68% | 477,700 | 538億6400万 | +6.13% | 26.96 | 2.21 |
06/27 | 2,310 | 2,443 | 2,309 | 2,421 | +3.28% | 333,800 | 583億4665万 | +15.95% | 29.2 | 2.39 |
06/26 | 2,352 | 2,413 | 2,291 | 2,344 | -1.88% | 323,300 | 564億9093万 | +13.68% | 28.27 | 2.31 |
06/25 | 2,353 | 2,450 | 2,322 | 2,389 | +6.04% | 435,100 | 575億7544万 | +17.28% | 28.82 | 2.36 |
06/22 | 2,284 | 2,378 | 2,189 | 2,253 | +0.85% | 489,000 | 542億9781万 | +11.92% | 27.17 | 2.22 |
06/21 | 2,195 | 2,266 | 2,188 | 2,234 | +2.57% | 173,900 | 538億3990万 | +11.92% | 26.95 | 2.21 |
06/20 | 2,160 | 2,222 | 2,159 | 2,178 | -0.18% | 211,000 | 524億9029万 | +10.17% | 26.27 | 2.15 |
06/19 | 2,274 | 2,287 | 2,165 | 2,182 | -5.05% | 470,500 | 525億8669万 | +11.5% | 26.32 | 2.15 |
06/18 | 2,240 | 2,306 | 2,214 | 2,298 | +2.91% | 355,000 | 553億8232万 | +18.51% | 27.72 | 2.27 |
06/15 | 2,135 | 2,277 | 2,134 | 2,233 | +4.74% | 659,800 | 538億1580万 | +16.54% | 26.93 | 2.21 |
06/14 | 2,200 | 2,338 | 2,120 | 2,132 | +1.38% | 1,425,500 | 513億8168万 | +12.45% | 25.72 | 2.11 |
06/13 | 2,080 | 2,120 | 2,070 | 2,103 | +0.33% | 132,700 | 506億8277万 | +11.98% | 25.37 | 2.08 |
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 |