株価チャート
2018/02/01～2018/07/02
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 |
| 07/02 | 952 | 952 | 952 | 952 | 0% | 500 | 36億9614万 | +1.6% | 16.86 | 0.57 |
| 06/29 | 952 | 952 | 952 | 952 | +0.21% | 300 | 36億9614万 | +1.49% | 16.86 | 0.57 |
| 06/28 | 950 | 950 | 950 | 950 | +1.06% | 200 | 36億8837万 | +1.39% | 16.82 | 0.57 |
| 06/27 | 938 | 940 | 938 | 940 | +0.53% | 500 | 36億4955万 | +0.32% | 16.65 | 0.57 |
| 06/26 | 938 | 938 | 935 | 935 | -0.21% | 200 | 36億3013万 | -0.32% | 16.56 | 0.56 |
| 06/25 | 930 | 937 | 930 | 937 | +0.75% | 200 | 36億3790万 | -0.21% | 16.59 | 0.57 |
| 06/22 | 930 | 932 | 930 | 930 | -1.69% | 1,000 | 36億1072万 | -0.96% | 16.47 | 0.56 |
| 06/20 | 946 | 946 | 945 | 946 | +1.18% | 700 | 36億7284万 | +0.53% | 16.75 | 0.57 |
| 06/18 | 940 | 940 | 930 | 935 | +0.21% | 1,400 | 36億3013万 | -0.74% | 16.56 | 0.56 |
| 06/15 | 933 | 933 | 933 | 933 | -0.74% | 100 | 36億2237万 | -1.06% | 16.52 | 0.56 |
| 06/14 | 940 | 940 | 940 | 940 | +0.43% | 200 | 36億4955万 | -0.53% | 16.65 | 0.57 |
| 06/13 | 936 | 936 | 936 | 936 | +0.11% | 100 | 36億3402万 | -1.06% | 16.58 | 0.56 |
| 06/12 | 935 | 938 | 930 | 935 | +0.32% | 1,000 | 36億3013万 | -1.27% | 16.56 | 0.56 |
| 06/11 | 931 | 936 | 931 | 932 | +0.11% | 700 | 36億1849万 | -1.69% | 16.51 | 0.56 |
| 06/08 | 931 | 931 | 931 | 931 | 0% | 100 | 36億1460万 | -2% | 16.49 | 0.56 |
| 06/07 | 935 | 935 | 931 | 931 | 0% | 300 | 36億1460万 | -2.1% | 16.49 | 0.56 |
| 06/06 | 932 | 932 | 931 | 931 | -0.21% | 300 | 36億1460万 | -2.21% | 16.49 | 0.56 |
| 06/05 | 933 | 933 | 933 | 933 | +0.11% | 300 | 36億2237万 | -2.2% | 16.52 | 0.56 |
| 06/04 | 943 | 943 | 932 | 932 | -0.21% | 300 | 36億1849万 | -2.41% | 16.51 | 0.56 |
| 06/01 | 932 | 934 | 932 | 934 | +0.11% | 300 | 36億2625万 | -2.2% | 16.54 | 0.56 |
| 05/31 | 935 | 935 | 933 | 933 | -0.21% | 500 | 36億2237万 | -2.51% | 16.52 | 0.56 |
| 05/30 | 936 | 937 | 935 | 935 | -0.53% | 800 | 36億3013万 | -2.3% | 16.56 | 0.56 |
| 05/29 | 945 | 945 | 939 | 940 | -0.21% | 700 | 36億4955万 | -1.88% | 16.65 | 0.57 |
| 05/28 | 942 | 942 | 940 | 942 | 0% | 1,200 | 36億5731万 | -1.67% | 16.68 | 0.57 |
| 05/25 | 962 | 962 | 930 | 942 | -1.15% | 2,600 | 36億5731万 | -1.77% | 16.68 | 0.57 |
| 05/24 | 953 | 953 | 953 | 953 | +0.21% | 200 | 37億2万 | -0.63% | 16.88 | 0.57 |
| 05/23 | 962 | 962 | 951 | 951 | +0.32% | 200 | 36億9225万 | -0.83% | 16.84 | 0.57 |
| 05/22 | 958 | 958 | 948 | 948 | -1.76% | 400 | 36億8061万 | -1.25% | 16.79 | 0.57 |
| 05/21 | 950 | 965 | 950 | 965 | +1.58% | 2,500 | 37億4661万 | +0.52% | 17.09 | 0.58 |
| 05/18 | 949 | 959 | 949 | 950 | +0.32% | 1,200 | 36億8837万 | -0.94% | 16.82 | 0.57 |
| 05/17 | 945 | 947 | 941 | 947 | -1.35% | 1,400 | 36億7672万 | -1.25% | 16.77 | 0.57 |
| 05/15 | 976 | 977 | 947 | 960 | -1.64% | 2,500 | 37億2720万 | +0.1% | 17 | 0.58 |
| 05/14 | 970 | 976 | 970 | 976 | +0.72% | 1,000 | 37億8932万 | +1.77% | 17.28 | 0.59 |
| 05/11 | 965 | 969 | 965 | 969 | -0.1% | 300 | 37億6214万 | +1.04% | 17.16 | 0.58 |
| 05/10 | 966 | 970 | 965 | 970 | +0.41% | 600 | 37億6602万 | +1.25% | 17.18 | 0.59 |
| 05/09 | 964 | 976 | 964 | 966 | +0.63% | 600 | 37億5049万 | +0.84% | 17.11 | 0.58 |
| 05/08 | 960 | 968 | 960 | 960 | -1.44% | 400 | 37億2720万 | +0.31% | 17 | 0.58 |
| 05/07 | 972 | 974 | 942 | 974 | +0.52% | 3,400 | 37億8155万 | +1.78% | 17.25 | 0.59 |
| 05/02 | 969 | 969 | 969 | 969 | +0.62% | 200 | 37億6214万 | +1.25% | 17.16 | 0.58 |
| 05/01 | 967 | 967 | 963 | 963 | -0.41% | 300 | 37億3884万 | +0.42% | 17.05 | 0.58 |
| 04/27 | 968 | 968 | 967 | 967 | +0.83% | 600 | 37億5437万 | +0.73% | 17.13 | 0.58 |
| 04/26 | 959 | 959 | 959 | 959 | 0% | 600 | 37億2331万 | -0.31% | 16.98 | 0.58 |
| 04/25 | 960 | 960 | 959 | 959 | +0.42% | 400 | 37億2331万 | -0.52% | 16.98 | 0.58 |
| 04/24 | 965 | 970 | 955 | 955 | -0.52% | 700 | 37億778万 | -1.14% | 16.91 | 0.58 |
| 04/23 | 948 | 960 | 948 | 960 | +0.95% | 600 | 37億2720万 | -0.83% | 17 | 0.58 |
| 04/20 | 950 | 952 | 950 | 951 | 0% | 400 | 36億9225万 | -1.96% | 16.84 | 0.57 |
| 04/19 | 951 | 951 | 951 | 951 | +0.11% | 500 | 36億9225万 | -2.16% | 16.84 | 0.57 |
| 04/18 | 950 | 950 | 950 | 950 | 0% | 100 | 36億8837万 | -2.46% | 16.82 | 0.57 |
| 04/17 | 951 | 951 | 950 | 950 | -0.42% | 500 | 36億8837万 | -2.66% | 16.82 | 0.57 |
| 04/16 | 954 | 954 | 951 | 954 | 0% | 400 | 37億390万 | -2.45% | 16.9 | 0.58 |
| 04/13 | 957 | 969 | 927 | 954 | -1.55% | 1,400 | 37億390万 | -2.65% | 16.9 | 0.58 |
| 04/12 | 968 | 970 | 953 | 969 | +2.11% | 1,800 | 37億6214万 | -1.32% | 17.16 | 0.58 |
| 04/11 | 945 | 949 | 943 | 949 | +0.42% | 1,900 | 36億8449万 | -3.46% | 16.81 | 0.57 |
| 04/10 | 950 | 950 | 945 | 945 | -0.53% | 300 | 36億6896万 | -3.96% | 16.74 | 0.57 |
| 04/09 | 953 | 953 | 950 | 950 | -0.63% | 1,300 | 36億8837万 | -3.65% | 16.82 | 0.57 |
| 04/06 | 967 | 967 | 956 | 956 | 0% | 300 | 37億1167万 | -3.14% | 16.93 | 0.58 |
| 04/05 | 951 | 965 | 951 | 956 | -0.52% | 700 | 37億1167万 | -3.34% | 16.93 | 0.58 |
| 04/04 | 951 | 961 | 940 | 961 | +0.42% | 900 | 37億3108万 | -2.93% | 17.02 | 0.58 |
| 04/03 | 959 | 959 | 942 | 957 | +0.42% | 1,300 | 37億1555万 | -3.43% | 16.95 | 0.58 |
| 04/02 | 956 | 956 | 952 | 953 | -0.31% | 1,400 | 37億2万 | -4.03% | 16.88 | 0.57 |
| 03/30 | 962 | 963 | 956 | 956 | -0.62% | 1,000 | 37億1167万 | -3.82% | 8.53 | 0.59 |
| 03/29 | 960 | 970 | 960 | 962 | -0.1% | 2,100 | 37億3496万 | -3.41% | 8.58 | 0.59 |
| 03/28 | 973 | 988 | 951 | 963 | -5.12% | 6,700 | 37億3884万 | -3.41% | 8.59 | 0.59 |
| 03/27 | 1,007 | 1,021 | 1,006 | 1,015 | +0.5% | 5,400 | 39億4073万 | +1.7% | 9.05 | 0.62 |
| 03/26 | 1,005 | 1,010 | 1,005 | 1,010 | +0.5% | 2,200 | 39億2132万 | +1.3% | 9.01 | 0.62 |
| 03/23 | 1,006 | 1,006 | 1,004 | 1,005 | -0.1% | 2,100 | 39億191万 | +0.9% | 8.96 | 0.62 |
| 03/22 | 1,015 | 1,015 | 1,005 | 1,006 | -0.4% | 3,700 | 39億579万 | +1% | 8.97 | 0.62 |
| 03/20 | 1,005 | 1,012 | 1,005 | 1,010 | +0.5% | 700 | 39億2132万 | +1.41% | 9.01 | 0.62 |
| 03/19 | 1,006 | 1,012 | 1,004 | 1,005 | +0.2% | 1,600 | 39億191万 | +1.01% | 8.96 | 0.62 |
| 03/16 | 1,005 | 1,005 | 1,003 | 1,003 | -0.2% | 800 | 38億9414万 | +0.8% | 8.95 | 0.62 |
| 03/15 | 1,000 | 1,005 | 999 | 1,005 | +0.3% | 3,100 | 39億191万 | +1.11% | 8.96 | 0.62 |
| 03/14 | 1,005 | 1,005 | 1,000 | 1,002 | -0.6% | 900 | 38億9026万 | +0.8% | 8.94 | 0.62 |
| 03/13 | 1,000 | 1,008 | 1,000 | 1,008 | +0.9% | 300 | 39億1356万 | +1.61% | 8.99 | 0.62 |
| 03/12 | 1,009 | 1,009 | 998 | 999 | -0.6% | 1,700 | 38億7861万 | +0.71% | 8.91 | 0.61 |
| 03/09 | 996 | 1,005 | 996 | 1,005 | +0.8% | 2,500 | 39億191万 | +1.31% | 8.96 | 0.62 |
| 03/08 | 996 | 997 | 990 | 997 | +0.91% | 1,000 | 38億7085万 | +0.5% | 8.89 | 0.61 |
| 03/07 | 997 | 997 | 988 | 988 | 0% | 1,000 | 38億3591万 | -0.4% | 8.81 | 0.61 |
| 03/06 | 981 | 997 | 981 | 988 | +0.71% | 1,400 | 38億3591万 | -0.5% | 8.81 | 0.61 |
| 03/05 | 990 | 1,010 | 981 | 981 | -0.91% | 2,500 | 38億873万 | -1.31% | 8.75 | 0.6 |
| 03/02 | 992 | 995 | 990 | 990 | -0.2% | 1,900 | 38億4367万 | -0.5% | 8.83 | 0.61 |
| 03/01 | 998 | 1,001 | 992 | 992 | 0% | 1,300 | 38億5144万 | -0.3% | 8.85 | 0.61 |
| 02/28 | 999 | 1,004 | 992 | 992 | 0% | 1,600 | 38億5144万 | -0.4% | 8.85 | 0.61 |
| 02/27 | 1,020 | 1,020 | 992 | 992 | -0.5% | 5,000 | 38億5144万 | -0.4% | 8.85 | 0.61 |
| 02/26 | 997 | 997 | 987 | 997 | +1.73% | 1,400 | 38億7085万 | +0.1% | 8.89 | 0.61 |
| 02/23 | 991 | 993 | 980 | 980 | -1.71% | 2,000 | 38億485万 | -1.71% | 8.74 | 0.6 |
| 02/22 | 990 | 997 | 990 | 997 | +0.5% | 600 | 38億7085万 | -0.1% | 8.89 | 0.61 |
| 02/21 | 998 | 998 | 992 | 992 | -0.7% | 1,000 | 38億5144万 | -0.6% | 8.85 | 0.61 |
| 02/20 | 999 | 999 | 998 | 999 | +0.81% | 500 | 38億7861万 | +0.1% | 8.91 | 0.61 |
| 02/19 | 999 | 1,005 | 991 | 991 | +0.3% | 2,100 | 38億4755万 | -0.7% | 8.84 | 0.61 |
| 02/16 | 996 | 998 | 988 | 988 | -0.7% | 3,700 | 38億3591万 | -1% | 8.81 | 0.61 |
| 02/15 | 962 | 995 | 962 | 995 | -0.5% | 2,000 | 38億6308万 | -0.4% | 8.87 | 0.61 |
| 02/14 | 998 | 1,000 | 995 | 1,000 | +0.2% | 1,000 | 38億8250万 | +0.1% | 8.92 | 0.61 |
| 02/13 | 994 | 998 | 994 | 998 | +0.91% | 800 | 38億7473万 | -0.1% | 8.9 | 0.61 |
| 02/09 | 974 | 990 | 970 | 989 | -0.8% | 3,600 | 38億3979万 | -0.9% | 8.82 | 0.61 |
| 02/08 | 999 | 999 | 995 | 997 | -0.2% | 1,100 | 38億7085万 | -0.1% | 8.89 | 0.61 |
| 02/07 | 990 | 999 | 970 | 999 | +5.71% | 3,700 | 38億7861万 | +0.3% | 8.91 | 0.61 |
| 02/06 | 999 | 999 | 934 | 945 | -6.16% | 9,600 | 36億6896万 | -5.03% | 8.43 | 0.58 |
| 02/05 | 1,000 | 1,007 | 1,000 | 1,007 | +0.2% | 1,700 | 39億967万 | +1.1% | 8.98 | 0.62 |
| 02/02 | 1,005 | 1,005 | 1,005 | 1,005 | -0.2% | 300 | 39億191万 | +1.11% | 8.96 | 0.62 |
| 02/01 | 1,003 | 1,007 | 1,001 | 1,007 | +0.4% | 1,400 | 39億967万 | +1.51% | 8.98 | 0.62 |
