株価チャート
2017/12/12~2018/06/04
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 |
06/04 | 1,602 | 1,619 | 1,602 | 1,619 | +1.12% | 300 | 26億11万 | +0.5% | - | 0.57 |
06/01 | 1,601 | 1,601 | 1,601 | 1,601 | +0.5% | 500 | 25億7120万 | -0.62% | - | 0.56 |
05/31 | 1,593 | 1,593 | 1,593 | 1,593 | -0.5% | 100 | 25億5835万 | -1.18% | - | 0.56 |
05/25 | 1,609 | 1,609 | 1,601 | 1,601 | +0.19% | 800 | 25億7120万 | -0.74% | - | 0.56 |
05/24 | 1,598 | 1,598 | 1,598 | 1,598 | -0.13% | 100 | 25億6638万 | -0.99% | - | 0.56 |
05/23 | 1,602 | 1,602 | 1,595 | 1,600 | -0.68% | 1,900 | 25億6960万 | -0.93% | - | 0.56 |
05/22 | 1,612 | 1,612 | 1,611 | 1,611 | -0.06% | 300 | 25億8726万 | -0.31% | - | 0.57 |
05/16 | 1,612 | 1,612 | 1,612 | 1,612 | 0% | 100 | 25億8887万 | -0.37% | - | 0.57 |
05/15 | 1,612 | 1,612 | 1,612 | 1,612 | +0.12% | 100 | 25億8887万 | -0.43% | - | 0.57 |
05/14 | 1,610 | 1,610 | 1,610 | 1,610 | 0% | 100 | 25億8566万 | -0.56% | - | 0.57 |
05/11 | 1,610 | 1,610 | 1,610 | 1,610 | 0% | 200 | 25億8566万 | -0.68% | - | 0.57 |
05/08 | 1,606 | 1,610 | 1,606 | 1,610 | -0.98% | 400 | 25億8566万 | -0.8% | - | 0.57 |
05/07 | 1,626 | 1,626 | 1,626 | 1,626 | -0.06% | 200 | 26億1135万 | +0.06% | - | 0.57 |
05/02 | 1,611 | 1,627 | 1,611 | 1,627 | +0.93% | 600 | 26億1296万 | 0% | - | 0.57 |
05/01 | 1,612 | 1,612 | 1,612 | 1,612 | -0.19% | 100 | 25億8887万 | -0.98% | - | 0.57 |
04/27 | 1,616 | 1,616 | 1,615 | 1,615 | +0.25% | 500 | 25億9369万 | -1.04% | - | 0.57 |
04/26 | 1,606 | 1,611 | 1,606 | 1,611 | -1.47% | 300 | 25億8726万 | -1.53% | - | 0.57 |
04/25 | 1,621 | 1,635 | 1,621 | 1,635 | +0.86% | 500 | 26億2581万 | -0.3% | - | 0.58 |
04/24 | 1,619 | 1,621 | 1,611 | 1,621 | +1% | 500 | 26億332万 | -1.28% | - | 0.57 |
04/23 | 1,605 | 1,605 | 1,605 | 1,605 | 0% | 800 | 25億7763万 | -2.49% | - | 0.57 |
04/20 | 1,615 | 1,615 | 1,602 | 1,605 | -0.62% | 1,200 | 25億7763万 | -2.67% | - | 0.57 |
04/19 | 1,611 | 1,615 | 1,611 | 1,615 | +0.06% | 500 | 25億9369万 | -2.3% | - | 0.57 |
04/18 | 1,604 | 1,614 | 1,604 | 1,614 | +0.56% | 200 | 25億9208万 | -2.6% | - | 0.57 |
04/17 | 1,605 | 1,605 | 1,605 | 1,605 | -0.74% | 1,500 | 25億7763万 | -3.31% | - | 0.57 |
04/16 | 1,616 | 1,617 | 1,616 | 1,617 | -0.12% | 400 | 25億9690万 | -2.77% | - | 0.57 |
04/12 | 1,623 | 1,623 | 1,619 | 1,619 | -0.25% | 800 | 26億11万 | -2.82% | - | 0.57 |
04/11 | 1,623 | 1,623 | 1,623 | 1,623 | +0.31% | 100 | 26億653万 | -2.7% | - | 0.57 |
04/10 | 1,618 | 1,618 | 1,618 | 1,618 | -0.12% | 600 | 25億9850万 | -3.17% | - | 0.57 |
04/09 | 1,620 | 1,620 | 1,620 | 1,620 | -0.12% | 700 | 26億172万 | -3.17% | - | 0.57 |
04/06 | 1,622 | 1,623 | 1,622 | 1,622 | -0.37% | 1,200 | 26億493万 | -3.22% | - | 0.57 |
04/05 | 1,621 | 1,650 | 1,621 | 1,628 | -1.09% | 800 | 26億1456万 | -2.98% | - | 0.57 |
04/04 | 1,621 | 1,663 | 1,621 | 1,646 | +0.3% | 800 | 26億4347万 | -2.02% | - | 0.58 |
04/03 | 1,621 | 1,641 | 1,621 | 1,641 | +1.42% | 200 | 26億3544万 | -2.44% | - | 0.58 |
04/02 | 1,620 | 1,620 | 1,618 | 1,618 | -2.53% | 300 | 25億9850万 | -3.86% | - | 0.57 |
03/30 | 1,660 | 1,660 | 1,660 | 1,660 | 0% | 300 | 26億6596万 | -1.48% | - | 0.51 |
03/29 | 1,660 | 1,660 | 1,660 | 1,660 | +0.06% | 1,000 | 26億6596万 | -1.48% | - | 0.51 |
03/28 | 1,606 | 1,659 | 1,606 | 1,659 | -0.6% | 600 | 26億6435万 | -1.48% | - | 0.51 |
03/27 | 1,658 | 1,669 | 1,658 | 1,669 | +0.18% | 200 | 26億8041万 | -0.89% | - | 0.51 |
03/26 | 1,662 | 1,666 | 1,662 | 1,666 | -2.12% | 600 | 26億7559万 | -1.07% | - | 0.51 |
03/23 | 1,698 | 1,702 | 1,691 | 1,702 | -0.58% | 1,000 | 27億3341万 | +1.13% | - | 0.52 |
03/22 | 1,712 | 1,712 | 1,712 | 1,712 | +0.18% | 200 | 27億4947万 | +1.9% | - | 0.53 |
03/20 | 1,709 | 1,709 | 1,709 | 1,709 | +0.23% | 100 | 27億4465万 | +1.85% | - | 0.52 |
03/19 | 1,700 | 1,705 | 1,700 | 1,705 | +0.29% | 500 | 27億3823万 | +1.79% | - | 0.52 |
03/15 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 100 | 27億3020万 | +1.55% | - | 0.52 |
03/14 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 500 | 27億3020万 | +1.61% | - | 0.52 |
03/12 | 1,700 | 1,702 | 1,700 | 1,700 | 0% | 700 | 27億3020万 | +1.74% | - | 0.52 |
03/09 | 1,700 | 1,700 | 1,700 | 1,700 | +0.24% | 100 | 27億3020万 | +1.8% | - | 0.52 |
03/08 | 1,695 | 1,699 | 1,695 | 1,696 | +0.65% | 3,000 | 27億2377万 | +1.62% | - | 0.52 |
03/07 | 1,697 | 1,697 | 1,685 | 1,685 | -0.71% | 800 | 27億611万 | +0.96% | - | 0.52 |
03/06 | 1,697 | 1,697 | 1,697 | 1,697 | +2.41% | 300 | 27億2538万 | +1.74% | - | 0.52 |
03/05 | 1,661 | 1,661 | 1,657 | 1,657 | -2.36% | 400 | 26億6114万 | -0.66% | - | 0.51 |
03/02 | 1,666 | 1,697 | 1,666 | 1,697 | +0.53% | 2,300 | 27億2538万 | +1.68% | - | 0.52 |
03/01 | 1,685 | 1,688 | 1,685 | 1,688 | +0.48% | 700 | 27億1092万 | +1.2% | - | 0.52 |
02/28 | 1,653 | 1,680 | 1,653 | 1,680 | -0.36% | 700 | 26億9808万 | +0.72% | - | 0.52 |
02/27 | 1,676 | 1,686 | 1,676 | 1,686 | +0.6% | 900 | 27億771万 | +1.14% | - | 0.52 |
02/26 | 1,684 | 1,685 | 1,676 | 1,676 | 0% | 1,300 | 26億9165万 | +0.54% | - | 0.51 |
02/23 | 1,680 | 1,680 | 1,675 | 1,676 | -0.24% | 600 | 26億9165万 | +0.54% | - | 0.51 |
02/22 | 1,681 | 1,681 | 1,680 | 1,680 | +0.48% | 200 | 26億9808万 | +0.78% | - | 0.52 |
02/21 | 1,675 | 1,675 | 1,672 | 1,672 | +1.33% | 400 | 26億8523万 | +0.3% | - | 0.51 |
02/19 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 400 | 26億4990万 | -1.02% | - | 0.51 |
02/16 | 1,649 | 1,650 | 1,649 | 1,650 | +0.86% | 300 | 26億4990万 | -1.02% | - | 0.51 |
02/14 | 1,636 | 1,636 | 1,636 | 1,636 | -2.27% | 200 | 26億2741万 | -1.92% | - | 0.5 |
02/13 | 1,674 | 1,674 | 1,674 | 1,674 | +2.32% | 100 | 26億8844万 | +0.24% | - | 0.51 |
02/09 | 1,648 | 1,649 | 1,636 | 1,636 | -0.73% | 1,900 | 26億2741万 | -2.04% | - | 0.5 |
02/08 | 1,648 | 1,648 | 1,648 | 1,648 | 0% | 100 | 26億4668万 | -1.32% | - | 0.51 |
02/07 | 1,640 | 1,650 | 1,640 | 1,648 | +0.24% | 1,400 | 26億4668万 | -1.44% | - | 0.51 |
02/06 | 1,675 | 1,675 | 1,644 | 1,644 | -1.5% | 2,800 | 26億4026万 | -1.62% | - | 0.5 |
02/05 | 1,669 | 1,687 | 1,669 | 1,669 | -0.12% | 500 | 26億8041万 | -0.18% | - | 0.51 |
02/02 | 1,671 | 1,671 | 1,671 | 1,671 | 0% | 100 | 26億8362万 | -0.06% | - | 0.51 |
02/01 | 1,671 | 1,671 | 1,671 | 1,671 | -0.18% | 100 | 26億8362万 | 0% | - | 0.51 |
01/30 | 1,673 | 1,674 | 1,673 | 1,674 | +0.18% | 300 | 26億8844万 | +0.24% | - | 0.51 |
01/29 | 1,672 | 1,672 | 1,671 | 1,671 | -0.95% | 800 | 26億8362万 | +0.18% | - | 0.51 |
01/26 | 1,689 | 1,689 | 1,687 | 1,687 | +0.96% | 600 | 27億932万 | +1.2% | - | 0.52 |
01/25 | 1,681 | 1,681 | 1,671 | 1,671 | -0.42% | 900 | 26億8362万 | +0.36% | - | 0.51 |
01/24 | 1,676 | 1,678 | 1,672 | 1,678 | -0.12% | 1,800 | 26億9486万 | +0.84% | - | 0.51 |
01/23 | 1,689 | 1,689 | 1,676 | 1,680 | +0.3% | 400 | 26億9808万 | +1.02% | - | 0.52 |
01/22 | 1,675 | 1,675 | 1,675 | 1,675 | -0.89% | 300 | 26億9005万 | +0.84% | - | 0.51 |
01/19 | 1,682 | 1,690 | 1,675 | 1,690 | +1.08% | 1,300 | 27億1414万 | +1.81% | - | 0.52 |
01/18 | 1,681 | 1,681 | 1,672 | 1,672 | -0.48% | 400 | 26億8523万 | +0.84% | - | 0.51 |
01/17 | 1,675 | 1,680 | 1,675 | 1,680 | +0.06% | 400 | 26億9808万 | +1.33% | - | 0.52 |
01/16 | 1,677 | 1,679 | 1,671 | 1,679 | +0.06% | 700 | 26億9647万 | +1.39% | - | 0.52 |
01/15 | 1,679 | 1,679 | 1,677 | 1,678 | +0.42% | 700 | 26億9486万 | +1.39% | - | 0.51 |
01/12 | 1,671 | 1,671 | 1,671 | 1,671 | 0% | 1,500 | 26億8362万 | +0.97% | - | 0.51 |
01/11 | 1,660 | 1,671 | 1,660 | 1,671 | +0.72% | 600 | 26億8362万 | +1.03% | - | 0.51 |
01/10 | 1,663 | 1,663 | 1,657 | 1,659 | -0.66% | 800 | 26億6435万 | +0.36% | - | 0.51 |
01/09 | 1,670 | 1,670 | 1,670 | 1,670 | -0.6% | 100 | 26億8202万 | +0.97% | - | 0.51 |
01/05 | 1,666 | 1,680 | 1,655 | 1,680 | +0.78% | 1,400 | 26億9808万 | +1.57% | - | 0.52 |
01/04 | 1,652 | 1,668 | 1,652 | 1,667 | +0.73% | 2,200 | 26億7720万 | +0.79% | - | 0.51 |
2017 |
12/29 | 1,651 | 1,655 | 1,651 | 1,655 | -1.37% | 200 | 26億5793万 | +0.06% | - | 0.51 |
12/28 | 1,678 | 1,678 | 1,678 | 1,678 | +2.57% | 100 | 26億9486万 | +1.39% | - | 0.51 |
12/26 | 1,642 | 1,670 | 1,631 | 1,636 | -2.15% | 3,300 | 26億2741万 | -1.09% | - | 0.5 |
12/25 | 1,672 | 1,672 | 1,672 | 1,672 | -0.06% | 400 | 26億8523万 | +1.03% | - | 0.51 |
12/22 | 1,674 | 1,674 | 1,638 | 1,673 | +2.07% | 1,100 | 26億8683万 | +1.09% | - | 0.51 |
12/21 | 1,637 | 1,639 | 1,637 | 1,639 | +0.12% | 700 | 26億3223万 | -0.91% | - | 0.5 |
12/20 | 1,665 | 1,665 | 1,637 | 1,637 | -0.18% | 700 | 26億2902万 | -1.09% | - | 0.5 |
12/19 | 1,640 | 1,640 | 1,631 | 1,640 | 0% | 1,200 | 26億3384万 | -1.03% | - | 0.5 |
12/18 | 1,633 | 1,640 | 1,633 | 1,640 | +0.43% | 1,900 | 26億3384万 | -1.15% | - | 0.5 |
12/14 | 1,641 | 1,641 | 1,620 | 1,633 | -0.49% | 5,100 | 26億2259万 | -1.69% | - | 0.5 |
12/13 | 1,655 | 1,655 | 1,640 | 1,641 | -0.73% | 1,000 | 26億3544万 | -1.32% | - | 0.5 |
12/12 | 1,640 | 1,653 | 1,640 | 1,653 | +1.22% | 300 | 26億5471万 | -0.78% | - | 0.51 |