株価チャート
2018/01/31～2018/06/26
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 |
| 06/26 | 1,736 | 1,750 | 1,734 | 1,734 | -0.86% | 4,700 | 105億4431万 | -3.34% | 9.62 | 1.03 |
| 06/25 | 1,742 | 1,749 | 1,742 | 1,749 | +0.4% | 2,200 | 106億3552万 | -2.89% | 9.7 | 1.03 |
| 06/22 | 1,743 | 1,749 | 1,742 | 1,742 | -0.46% | 1,200 | 105億9296万 | -3.6% | 9.66 | 1.03 |
| 06/21 | 1,760 | 1,760 | 1,750 | 1,750 | -0.57% | 700 | 106億4161万 | -3.53% | 9.71 | 1.03 |
| 06/20 | 1,751 | 1,788 | 1,723 | 1,760 | +0.11% | 5,800 | 107億241万 | -3.24% | 9.76 | 1.04 |
| 06/19 | 1,751 | 1,770 | 1,751 | 1,758 | -0.06% | 2,200 | 106億9025万 | -3.72% | 9.75 | 1.04 |
| 06/18 | 1,766 | 1,771 | 1,759 | 1,759 | -0.4% | 3,100 | 106億9633万 | -3.88% | 9.76 | 1.04 |
| 06/15 | 1,775 | 1,775 | 1,766 | 1,766 | +0.51% | 4,100 | 107億3890万 | -3.55% | 9.8 | 1.04 |
| 06/14 | 1,770 | 1,779 | 1,757 | 1,757 | -0.85% | 4,300 | 106億8417万 | -4.2% | 9.75 | 1.04 |
| 06/13 | 1,769 | 1,781 | 1,769 | 1,772 | -2.05% | 7,500 | 107億7539万 | -3.38% | 9.83 | 1.05 |
| 06/12 | 1,834 | 1,838 | 1,783 | 1,809 | -1.74% | 5,200 | 110億38万 | -1.47% | 10.03 | 1.07 |
| 06/11 | 1,867 | 1,880 | 1,841 | 1,841 | +0.77% | 3,900 | 111億9497万 | +0.27% | 10.21 | 1.09 |
| 06/08 | 1,827 | 1,833 | 1,827 | 1,827 | 0% | 800 | 111億984万 | -0.44% | 10.13 | 1.08 |
| 06/07 | 1,800 | 1,828 | 1,780 | 1,827 | +1.5% | 3,100 | 111億984万 | -0.38% | 10.13 | 1.08 |
| 06/06 | 1,819 | 1,826 | 1,799 | 1,800 | 0% | 2,100 | 109億4565万 | -1.91% | 9.98 | 1.06 |
| 06/05 | 1,812 | 1,812 | 1,800 | 1,800 | -1.48% | 300 | 109億4565万 | -1.96% | 9.98 | 1.06 |
| 06/04 | 1,780 | 1,827 | 1,780 | 1,827 | +2.64% | 1,400 | 111億984万 | -0.44% | 10.13 | 1.08 |
| 06/01 | 1,800 | 1,800 | 1,780 | 1,780 | -2.09% | 6,500 | 108億2403万 | -2.89% | 9.87 | 1.05 |
| 05/31 | 1,794 | 1,818 | 1,794 | 1,818 | +2.48% | 800 | 110億5511万 | -0.55% | 10.08 | 1.07 |
| 05/30 | 1,824 | 1,824 | 1,771 | 1,774 | -0.73% | 1,500 | 107億8755万 | -2.63% | 9.84 | 1.05 |
| 05/29 | 1,791 | 1,800 | 1,781 | 1,787 | -2.14% | 1,700 | 108億6660万 | -1.65% | 9.91 | 1.06 |
| 05/28 | 1,824 | 1,826 | 1,815 | 1,826 | +0.11% | 1,200 | 111億375万 | +0.83% | 10.13 | 1.08 |
| 05/25 | 1,866 | 1,866 | 1,809 | 1,824 | -2.25% | 2,100 | 110億9159万 | +1.11% | 10.12 | 1.08 |
| 05/24 | 1,898 | 1,899 | 1,860 | 1,866 | -1.94% | 2,000 | 113億4699万 | +3.84% | 10.35 | 1.1 |
| 05/23 | 1,898 | 1,920 | 1,898 | 1,903 | +0.16% | 1,200 | 115億7199万 | +6.25% | 10.56 | 1.13 |
| 05/22 | 1,918 | 1,918 | 1,895 | 1,900 | -0.58% | 2,100 | 115億5374万 | +6.56% | 10.54 | 1.12 |
| 05/21 | 1,900 | 1,920 | 1,900 | 1,911 | +0.74% | 3,100 | 116億2063万 | +7.78% | 10.6 | 1.13 |
| 05/18 | 1,895 | 1,897 | 1,885 | 1,897 | +0.16% | 2,000 | 115億3550万 | +7.54% | 10.52 | 1.12 |
| 05/17 | 1,930 | 1,930 | 1,891 | 1,894 | -1.97% | 3,900 | 115億1726万 | +7.92% | 10.51 | 1.12 |
| 05/16 | 1,900 | 1,950 | 1,878 | 1,932 | +4.66% | 14,200 | 117億4833万 | +10.53% | 10.72 | 1.14 |
| 05/15 | 1,801 | 1,846 | 1,798 | 1,846 | +2.5% | 1,200 | 112億2537万 | +6.03% | 10.24 | 1.09 |
| 05/14 | 1,786 | 1,845 | 1,786 | 1,801 | -1.37% | 3,600 | 109億5173万 | +3.74% | 9.99 | 1.06 |
| 05/11 | 1,801 | 1,829 | 1,801 | 1,826 | +3.11% | 1,200 | 111億375万 | +5.37% | 10.13 | 1.08 |
| 05/10 | 1,805 | 1,805 | 1,771 | 1,771 | -2.37% | 800 | 107億6930万 | +2.37% | 9.82 | 1.05 |
| 05/09 | 1,828 | 1,828 | 1,814 | 1,814 | +0.06% | 200 | 110億3078万 | +4.86% | 10.06 | 1.07 |
| 05/08 | 1,809 | 1,818 | 1,809 | 1,813 | -0.33% | 400 | 110億2470万 | +4.92% | 10.06 | 1.07 |
| 05/07 | 1,801 | 1,840 | 1,751 | 1,819 | +1.06% | 2,300 | 110億6119万 | +5.33% | 10.09 | 1.08 |
| 05/02 | 1,830 | 1,843 | 1,792 | 1,800 | -2.86% | 1,500 | 109億4565万 | +4.41% | 9.98 | 1.06 |
| 05/01 | 1,859 | 1,859 | 1,853 | 1,853 | +1.87% | 1,000 | 112億6794万 | +7.54% | 10.28 | 1.1 |
| 04/27 | 1,778 | 1,838 | 1,777 | 1,819 | +2.13% | 900 | 110億6119万 | +5.82% | 10.09 | 1.08 |
| 04/26 | 1,760 | 1,827 | 1,760 | 1,781 | +0.39% | 10,900 | 108億3011万 | +3.73% | 9.88 | 1.05 |
| 04/25 | 1,674 | 1,779 | 1,669 | 1,774 | +7% | 9,900 | 107億8755万 | +3.2% | 9.84 | 1.05 |
| 04/24 | 1,647 | 1,674 | 1,647 | 1,658 | +0.55% | 1,900 | 100億8216万 | -3.66% | 9.2 | 0.98 |
| 04/23 | 1,649 | 1,649 | 1,649 | 1,649 | 0% | 400 | 100億2743万 | -4.57% | 9.15 | 0.98 |
| 04/20 | 1,649 | 1,649 | 1,636 | 1,649 | 0% | 3,300 | 100億2743万 | -5.12% | 9.15 | 0.98 |
| 04/19 | 1,641 | 1,677 | 1,641 | 1,649 | +0.3% | 800 | 100億2743万 | -5.61% | 9.15 | 0.98 |
| 04/18 | 1,655 | 1,711 | 1,643 | 1,644 | -0.9% | 3,300 | 99億9703万 | -6.43% | 9.12 | 0.97 |
| 04/17 | 1,692 | 1,692 | 1,645 | 1,659 | -2.93% | 3,200 | 100億8824万 | -6.11% | 9.2 | 0.98 |
| 04/16 | 1,697 | 1,728 | 1,667 | 1,709 | +0.71% | 3,200 | 103億9229万 | -3.77% | 9.48 | 1.01 |
| 04/13 | 1,690 | 1,698 | 1,666 | 1,697 | +2.85% | 1,500 | 103億1932万 | -4.77% | 9.41 | 1 |
| 04/12 | 1,667 | 1,679 | 1,646 | 1,650 | -2.19% | 2,000 | 100億3351万 | -7.67% | 9.15 | 0.98 |
| 04/11 | 1,733 | 1,733 | 1,666 | 1,687 | -0.35% | 3,800 | 102億5851万 | -5.91% | 9.36 | 1 |
| 04/10 | 1,717 | 1,719 | 1,693 | 1,693 | -1.28% | 3,800 | 102億9499万 | -5.73% | 9.39 | 1 |
| 04/09 | 1,727 | 1,748 | 1,715 | 1,715 | -1.83% | 2,500 | 104億2877万 | -4.56% | 9.51 | 1.01 |
| 04/06 | 1,767 | 1,767 | 1,727 | 1,747 | +1.16% | 1,100 | 106億2336万 | -3.05% | 9.69 | 1.03 |
| 04/05 | 1,730 | 1,765 | 1,721 | 1,727 | -0.17% | 1,300 | 105億174万 | -4.37% | 9.58 | 1.02 |
| 04/04 | 1,730 | 1,730 | 1,714 | 1,730 | -0.63% | 1,400 | 105億1999万 | -4.42% | 9.6 | 1.02 |
| 04/03 | 1,752 | 1,770 | 1,731 | 1,741 | -1.69% | 5,700 | 105億8688万 | -4.08% | 9.66 | 1.03 |
| 04/02 | 1,799 | 1,799 | 1,769 | 1,771 | -0.17% | 2,600 | 107億6930万 | -2.69% | 9.82 | 1.05 |
| 03/30 | 1,769 | 1,798 | 1,769 | 1,774 | +0.28% | 2,900 | 107億8755万 | -2.79% | 9.84 | 1.05 |
| 03/29 | 1,792 | 1,792 | 1,769 | 1,769 | +0.51% | 700 | 107億5714万 | -3.33% | 9.81 | 1.05 |
| 03/28 | 1,799 | 1,799 | 1,760 | 1,760 | -0.28% | 1,400 | 107億241万 | -4.14% | 9.76 | 1.04 |
| 03/27 | 1,764 | 1,790 | 1,764 | 1,765 | +0.34% | 1,400 | 107億3282万 | -4.23% | 9.79 | 1.04 |
| 03/26 | 1,761 | 1,761 | 1,750 | 1,759 | -0.11% | 1,500 | 106億9633万 | -4.76% | 9.76 | 1.04 |
| 03/23 | 1,800 | 1,800 | 1,758 | 1,761 | -3.61% | 2,800 | 107億850万 | -4.86% | 9.77 | 1.04 |
| 03/22 | 1,831 | 1,831 | 1,811 | 1,827 | -0.22% | 500 | 111億984万 | -1.3% | 10.13 | 1.08 |
| 03/20 | 1,830 | 1,831 | 1,830 | 1,831 | +0.05% | 400 | 111億3416万 | -0.97% | 10.16 | 1.08 |
| 03/19 | 1,891 | 1,895 | 1,830 | 1,830 | -3.63% | 800 | 111億2808万 | -1.03% | 10.15 | 1.08 |
| 03/16 | 1,881 | 1,899 | 1,881 | 1,899 | +1.28% | 200 | 115億4766万 | +2.65% | 10.53 | 1.12 |
| 03/15 | 1,899 | 1,900 | 1,875 | 1,875 | -1.32% | 3,300 | 114億172万 | +1.41% | 10.4 | 1.11 |
| 03/14 | 1,903 | 1,903 | 1,900 | 1,900 | -0.16% | 800 | 115億5374万 | +2.76% | 10.54 | 1.12 |
| 03/13 | 1,907 | 1,907 | 1,896 | 1,903 | +0.69% | 1,300 | 115億7199万 | +3.14% | 10.56 | 1.13 |
| 03/12 | 1,906 | 1,930 | 1,886 | 1,890 | +2.16% | 2,200 | 114億9293万 | +2.22% | 10.48 | 1.12 |
| 03/09 | 1,826 | 1,850 | 1,823 | 1,850 | +1.59% | 700 | 112億4970万 | -0.32% | 10.26 | 1.09 |
| 03/08 | 1,806 | 1,821 | 1,806 | 1,821 | +1.73% | 1,200 | 110億7335万 | -2.25% | 10.1 | 1.08 |
| 03/07 | 1,770 | 1,817 | 1,770 | 1,790 | +1.24% | 2,000 | 108億8484万 | -4.33% | 9.93 | 1.06 |
| 03/06 | 1,800 | 1,803 | 1,768 | 1,768 | +2.49% | 2,200 | 107億5106万 | -6.16% | 9.81 | 1.05 |
| 03/05 | 1,802 | 1,810 | 1,720 | 1,725 | -5.48% | 5,200 | 104億8958万 | -9.11% | 9.57 | 1.02 |
| 03/02 | 1,825 | 1,844 | 1,817 | 1,825 | -1.83% | 3,300 | 110億9767万 | -4.55% | 10.12 | 1.08 |
| 03/01 | 1,850 | 1,859 | 1,827 | 1,859 | +1.47% | 4,200 | 113億443万 | -3.43% | 10.31 | 1.1 |
| 02/28 | 1,824 | 1,875 | 1,824 | 1,832 | -0.97% | 4,900 | 111億4024万 | -5.27% | 10.16 | 1.08 |
| 02/27 | 1,891 | 1,897 | 1,850 | 1,850 | -1.28% | 2,700 | 112億4970万 | -4.88% | 10.26 | 1.09 |
| 02/26 | 1,882 | 1,883 | 1,841 | 1,874 | -0.16% | 4,700 | 113億9564万 | -4.24% | 10.4 | 1.11 |
| 02/23 | 1,892 | 1,893 | 1,856 | 1,877 | -1.21% | 2,000 | 114億1388万 | -4.62% | 10.41 | 1.11 |
| 02/22 | 1,948 | 1,948 | 1,900 | 1,900 | -2.01% | 4,100 | 115億5374万 | -3.99% | 10.54 | 1.12 |
| 02/21 | 1,921 | 1,954 | 1,910 | 1,939 | +0.94% | 4,400 | 117億9090万 | -2.61% | 10.76 | 1.15 |
| 02/20 | 1,908 | 1,929 | 1,826 | 1,921 | +2.45% | 5,300 | 116億8144万 | -4% | 10.66 | 1.14 |
| 02/19 | 1,851 | 1,875 | 1,811 | 1,875 | +1.3% | 5,900 | 114億172万 | -6.81% | 10.4 | 1.11 |
| 02/16 | 1,770 | 1,880 | 1,770 | 1,851 | +4.58% | 4,800 | 112億5578万 | -8.37% | 10.27 | 1.09 |
| 02/15 | 1,770 | 1,805 | 1,670 | 1,770 | 0% | 9,300 | 107億6322万 | -12.81% | 9.82 | 1.05 |
| 02/14 | 1,825 | 1,825 | 1,717 | 1,770 | -3.01% | 7,000 | 107億6322万 | -13.28% | 9.82 | 1.05 |
| 02/13 | 1,896 | 1,899 | 1,802 | 1,825 | -1.67% | 9,000 | 110億9767万 | -11.06% | 10.12 | 1.08 |
| 02/09 | 1,782 | 1,871 | 1,782 | 1,856 | -1.43% | 9,000 | 112億8618万 | -9.9% | 10.3 | 1.1 |
| 02/08 | 1,868 | 1,883 | 1,807 | 1,883 | +0.75% | 4,700 | 114億5037万 | -8.95% | 10.45 | 1.11 |
| 02/07 | 1,911 | 1,927 | 1,830 | 1,869 | +3.78% | 7,500 | 113億6523万 | -9.88% | 10.37 | 1.11 |
| 02/06 | 1,918 | 1,918 | 1,756 | 1,801 | -10.31% | 23,300 | 109億5173万 | -13.58% | 9.99 | 1.06 |
| 02/05 | 2,023 | 2,031 | 1,978 | 2,008 | -3.14% | 7,500 | 122億1048万 | -4.52% | 11.14 | 1.19 |
| 02/02 | 2,015 | 2,073 | 2,015 | 2,073 | +2.52% | 8,900 | 126億574万 | -1.89% | 11.5 | 1.23 |
| 02/01 | 2,013 | 2,075 | 2,013 | 2,022 | +0.1% | 6,800 | 122億9562万 | -4.4% | 11.22 | 1.2 |
| 01/31 | 2,079 | 2,114 | 2,008 | 2,020 | -3.76% | 11,100 | 122億8345万 | -4.72% | 11.21 | 1.19 |
