株価チャート
2018/01/04～2018/05/31
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 |
| 05/31 | 1,869 | 1,869 | 1,835 | 1,860 | -0.43% | 37,800 | 145億2288万 | +4.97% | 21.07 | 5.35 |
| 05/30 | 1,720 | 1,880 | 1,711 | 1,868 | +4.36% | 77,500 | 145億8534万 | +6.44% | 21.16 | 5.38 |
| 05/29 | 1,763 | 1,820 | 1,763 | 1,790 | +0.96% | 30,600 | 139億7632万 | +2.87% | 20.27 | 5.15 |
| 05/28 | 1,776 | 1,812 | 1,728 | 1,773 | -0.28% | 50,700 | 138億4358万 | +2.6% | 20.08 | 5.1 |
| 05/25 | 1,870 | 1,909 | 1,771 | 1,778 | -5.32% | 55,400 | 138億8262万 | +3.43% | 20.14 | 5.12 |
| 05/24 | 1,934 | 1,961 | 1,872 | 1,878 | -3.05% | 56,800 | 146億6342万 | +9.63% | 21.27 | 5.41 |
| 05/23 | 1,899 | 1,985 | 1,886 | 1,937 | +2% | 89,600 | 151億2409万 | +14.08% | 21.94 | 5.58 |
| 05/22 | 1,875 | 1,915 | 1,851 | 1,899 | +0.48% | 73,500 | 148億2739万 | +12.83% | 21.51 | 5.47 |
| 05/21 | 1,788 | 1,897 | 1,788 | 1,890 | +5.76% | 92,300 | 147億5712万 | +12.84% | 21.41 | 5.44 |
| 05/18 | 1,800 | 1,860 | 1,782 | 1,787 | -0.33% | 82,300 | 139億5289万 | +7.07% | 20.24 | 5.14 |
| 05/17 | 1,770 | 1,813 | 1,760 | 1,793 | +1.3% | 41,600 | 139億9974万 | +7.11% | 20.31 | 5.16 |
| 05/16 | 1,692 | 1,774 | 1,686 | 1,770 | +4.61% | 38,000 | 138億2016万 | +5.29% | 20.05 | 5.09 |
| 05/15 | 1,740 | 1,750 | 1,668 | 1,692 | -2.76% | 51,400 | 132億1113万 | -0.18% | 19.16 | 4.87 |
| 05/14 | 1,750 | 1,798 | 1,718 | 1,740 | -1.3% | 33,800 | 135億8592万 | +1.58% | 19.71 | 5.01 |
| 05/11 | 1,787 | 1,819 | 1,753 | 1,763 | -1.29% | 21,900 | 137億6550万 | +1.79% | 19.97 | 5.07 |
| 05/10 | 1,787 | 1,875 | 1,784 | 1,786 | -1% | 41,100 | 139億4508万 | +1.94% | 20.23 | 5.14 |
| 05/09 | 1,853 | 1,885 | 1,794 | 1,804 | -2.28% | 55,500 | 140億8563万 | +2.09% | 20.43 | 5.19 |
| 05/08 | 1,684 | 1,866 | 1,684 | 1,846 | +9.62% | 160,100 | 144億1356万 | +3.48% | 20.91 | 5.31 |
| 05/07 | 1,745 | 1,749 | 1,662 | 1,684 | -3.88% | 61,400 | 131億4867万 | -6.6% | 19.07 | 4.85 |
| 05/02 | 1,802 | 1,864 | 1,717 | 1,752 | -6.26% | 153,100 | 136億7961万 | -4.16% | 19.84 | 5.04 |
| 05/01 | 1,708 | 1,870 | 1,708 | 1,869 | +10.53% | 184,800 | 145億9315万 | +1.03% | 21.17 | 5.38 |
| 04/27 | 1,676 | 1,776 | 1,655 | 1,691 | +0.77% | 162,800 | 132億332万 | -9.62% | 19.15 | 4.87 |
| 04/26 | 1,530 | 1,740 | 1,526 | 1,678 | +9.17% | 273,400 | 131億182万 | -11.5% | 19 | 4.83 |
| 04/25 | 1,437 | 1,548 | 1,414 | 1,537 | +7.18% | 139,100 | 120億89万 | -20.03% | 17.41 | 4.42 |
| 04/24 | 1,438 | 1,468 | 1,397 | 1,434 | -0.28% | 133,700 | 111億9667万 | -26.54% | 16.24 | 4.13 |
| 04/23 | 1,501 | 1,501 | 1,431 | 1,438 | -4.32% | 103,500 | 112億2790万 | -27.67% | 16.29 | 4.14 |
| 04/20 | 1,487 | 1,530 | 1,482 | 1,503 | +1.42% | 83,400 | 117億3542万 | -25.74% | 17.02 | 4.33 |
| 04/19 | 1,557 | 1,557 | 1,482 | 1,482 | -3.83% | 132,700 | 115億7145万 | -28.06% | 16.78 | 4.27 |
| 04/18 | 1,583 | 1,595 | 1,514 | 1,541 | -5.34% | 172,400 | 120億3212万 | -26.65% | 17.45 | 4.44 |
| 04/17 | 1,550 | 1,665 | 1,537 | 1,628 | +8.46% | 173,400 | 127億1142万 | -23.68% | 18.44 | 4.69 |
| 04/16 | 1,557 | 1,560 | 1,480 | 1,501 | -3.6% | 193,500 | 117億1980万 | -30.44% | 17 | 4.32 |
| 04/13 | 1,700 | 1,700 | 1,509 | 1,557 | -8.68% | 271,400 | 121億5705万 | -28.71% | 17.63 | 4.48 |
| 04/12 | 1,727 | 1,756 | 1,702 | 1,705 | -2.01% | 122,800 | 133億1264万 | -22.75% | 19.31 | 4.91 |
| 04/11 | 1,720 | 1,750 | 1,697 | 1,740 | -9.38% | 226,700 | 135億8592万 | -21.69% | 19.71 | 5.01 |
| 04/10 | 1,932 | 1,950 | 1,887 | 1,920 | -2.14% | 168,200 | 149億9136万 | -14.21% | 21.74 | 5.53 |
| 04/09 | 2,063 | 2,063 | 1,925 | 1,962 | -7.01% | 118,200 | 153億1929万 | -12.53% | 22.22 | 5.65 |
| 04/06 | 2,186 | 2,189 | 2,100 | 2,110 | -2.09% | 47,500 | 164億7488万 | -6.1% | 23.9 | 6.07 |
| 04/05 | 2,202 | 2,228 | 2,150 | 2,155 | -2.84% | 49,500 | 168億2624万 | -4.01% | 24.41 | 6.2 |
| 04/04 | 2,280 | 2,302 | 2,193 | 2,218 | -2.12% | 42,300 | 173億1814万 | -0.98% | 25.12 | 6.38 |
| 04/03 | 2,129 | 2,274 | 2,124 | 2,266 | +4.86% | 45,300 | 176億9292万 | +1.66% | 25.66 | 6.52 |
| 04/02 | 2,200 | 2,200 | 2,151 | 2,161 | -2.79% | 75,800 | 168億7308万 | -2.57% | 24.47 | 6.22 |
| 04/01 | 株式分割 1→2 |
| 03/30 | 2,309 | 2,325 | 2,212 | 2,223 | -3.68% | 83,900 | 173億5718万 | +0.41% | 25.18 | 6.4 |
| 03/29 | 2,350 | 2,360 | 2,298 | 2,308 | -0.82% | 18,600 | 180億2086万 | +4.48% | 26.14 | 6.64 |
| 03/28 | 2,240 | 2,399 | 2,240 | 2,327 | +1.62% | 41,000 | 181億6921万 | +5.53% | 26.35 | 6.7 |
| 03/27 | 2,448 | 2,448 | 2,235 | 2,290 | -4.08% | 86,400 | 178億8032万 | +4.23% | 25.33 | 6.44 |
| 03/26 | 2,335 | 2,418 | 2,323 | 2,388 | +2.25% | 103,400 | 186億4160万 | +9.27% | 26.41 | 6.71 |
| 03/23 | 2,215 | 2,405 | 2,175 | 2,335 | +0.65% | 167,000 | 182億3168万 | +7.6% | 25.83 | 6.57 |
| 03/22 | 2,320 | 2,395 | 2,300 | 2,320 | +1.2% | 53,600 | 181億1456万 | +7.81% | 25.67 | 6.52 |
| 03/20 | 2,255 | 2,318 | 2,253 | 2,293 | -1.4% | 47,400 | 178億9984万 | +7.53% | 25.36 | 6.45 |
| 03/19 | 2,275 | 2,383 | 2,263 | 2,325 | -0.53% | 78,200 | 181億5360万 | +9.98% | 25.72 | 6.54 |
| 03/16 | 2,420 | 2,450 | 2,338 | 2,338 | -3.41% | 75,400 | 182億5120万 | +11.47% | 25.86 | 6.57 |
| 03/15 | 2,460 | 2,483 | 2,350 | 2,420 | -3.2% | 118,600 | 188億9536万 | +16.51% | 26.77 | 6.8 |
| 03/14 | 2,400 | 2,500 | 2,368 | 2,500 | +6.72% | 217,400 | 195億2000万 | +21.95% | 27.66 | 7.03 |
| 03/13 | 2,235 | 2,365 | 2,228 | 2,343 | +4.81% | 183,600 | 182億9024万 | +15.97% | 25.91 | 6.59 |
| 03/12 | 2,198 | 2,250 | 2,180 | 2,235 | +3.23% | 142,200 | 174億5088万 | +11.3% | 24.72 | 6.28 |
| 03/09 | 2,160 | 2,188 | 2,130 | 2,165 | +1.88% | 108,800 | 169億432万 | +8.09% | 23.95 | 6.09 |
| 03/08 | 2,123 | 2,143 | 2,090 | 2,125 | +1.8% | 87,600 | 165億9200万 | +6.52% | 23.51 | 5.97 |
| 03/07 | 2,140 | 2,145 | 2,065 | 2,088 | -2% | 88,400 | 162億9920万 | +5.06% | 23.09 | 5.87 |
| 03/06 | 2,093 | 2,135 | 2,055 | 2,130 | +4.41% | 108,400 | 166億3104万 | +7.63% | 23.56 | 5.99 |
| 03/05 | 2,083 | 2,128 | 2,028 | 2,040 | -1.45% | 116,800 | 159億2832万 | +3.61% | 22.57 | 5.74 |
| 03/02 | 1,988 | 2,108 | 1,968 | 2,070 | +0.61% | 112,000 | 161億6256万 | +5.56% | 22.9 | 5.82 |
| 03/01 | 2,015 | 2,078 | 1,965 | 2,058 | +1.6% | 89,400 | 160億6496万 | +5.46% | 22.76 | 5.78 |
| 02/28 | 1,953 | 2,045 | 1,940 | 2,025 | +3.71% | 63,800 | 158億1120万 | +4.17% | 22.4 | 5.69 |
| 02/27 | 2,003 | 2,015 | 1,940 | 1,953 | -2.5% | 116,800 | 152億4512万 | +0.8% | 21.6 | 5.49 |
| 02/26 | 2,040 | 2,075 | 1,980 | 2,003 | -1.84% | 78,400 | 156億3552万 | +3.54% | 22.15 | 5.63 |
| 02/23 | 2,108 | 2,160 | 2,028 | 2,040 | -3.43% | 127,600 | 159億2832万 | +5.92% | 22.57 | 5.74 |
| 02/22 | 2,175 | 2,193 | 2,105 | 2,113 | -3.76% | 124,000 | 164億9440万 | +10.2% | 23.37 | 5.94 |
| 02/21 | 2,155 | 2,235 | 2,135 | 2,195 | +3.17% | 274,200 | 171億3856万 | +14.86% | 24.28 | 6.17 |
| 02/20 | 2,000 | 2,148 | 1,953 | 2,128 | +6.91% | 354,800 | 166億1152万 | +11.45% | 23.54 | 5.98 |
| 02/19 | 2,090 | 2,093 | 1,980 | 1,990 | -1.61% | 129,200 | 155億3792万 | +4.52% | 22.01 | 5.6 |
| 02/16 | 1,918 | 2,023 | 1,918 | 2,023 | +7.44% | 163,000 | 157億9168万 | +5.95% | 22.37 | 5.69 |
| 02/15 | 1,918 | 1,928 | 1,853 | 1,883 | +3.86% | 88,600 | 146億9856万 | -1.65% | 20.83 | 5.29 |
| 02/14 | 1,840 | 1,960 | 1,800 | 1,813 | -1.63% | 133,600 | 141億5200万 | -6.33% | 20.05 | 5.1 |
| 02/13 | 1,970 | 2,018 | 1,843 | 1,843 | -3.53% | 199,800 | 143億8624万 | -6.04% | 20.38 | 5.18 |
| 02/09 | 1,708 | 1,913 | 1,708 | 1,910 | +3.52% | 208,800 | 149億1328万 | -3.63% | 21.13 | 5.37 |
| 02/08 | 1,760 | 1,853 | 1,750 | 1,845 | +5.73% | 148,800 | 144億576万 | -7.57% | 20.41 | 5.19 |
| 02/07 | 1,850 | 1,940 | 1,745 | 1,745 | +0.29% | 302,400 | 136億2496万 | -13.05% | 19.3 | 4.91 |
| 02/06 | 1,840 | 1,933 | 1,700 | 1,740 | -15.12% | 367,600 | 135億8592万 | -13.99% | 19.25 | 4.89 |
| 02/05 | 2,028 | 2,073 | 1,955 | 2,050 | -2.26% | 265,200 | 160億640万 | +0.54% | 22.68 | 5.76 |
| 02/02 | 2,008 | 2,098 | 1,998 | 2,098 | +6.34% | 343,200 | 163億7728万 | +2.67% | 23.2 | 5.9 |
| 02/01 | 1,958 | 2,018 | 1,935 | 1,973 | +2.33% | 249,000 | 154億128万 | -3.59% | 21.82 | 5.55 |
| 01/31 | 1,890 | 1,943 | 1,888 | 1,928 | +1.72% | 108,000 | 150億4992万 | -6.3% | 21.32 | 5.42 |
| 01/30 | 1,910 | 1,958 | 1,850 | 1,895 | +1.2% | 224,200 | 147億9616万 | -8.41% | 20.96 | 5.33 |
| 01/29 | 1,875 | 1,915 | 1,840 | 1,873 | +2.32% | 179,400 | 146億2048万 | -9.93% | 20.71 | 5.26 |
| 01/26 | 1,850 | 1,895 | 1,825 | 1,830 | +0.14% | 126,200 | 142億8864万 | -12.57% | 20.24 | 5.15 |
| 01/25 | 1,853 | 1,873 | 1,828 | 1,828 | -2.79% | 156,400 | 142億6912万 | -13.72% | 20.22 | 5.14 |
| 01/24 | 1,858 | 1,893 | 1,845 | 1,880 | +1.21% | 85,000 | 146億7904万 | -11.7% | 20.8 | 5.29 |
| 01/23 | 1,910 | 1,910 | 1,835 | 1,858 | -0.93% | 155,600 | 145億336万 | -13.08% | 20.55 | 5.22 |
| 01/22 | 1,820 | 1,918 | 1,808 | 1,875 | +4.02% | 206,600 | 146億4000万 | -12.46% | 20.74 | 5.27 |
| 01/19 | 1,800 | 1,850 | 1,788 | 1,803 | -0.96% | 204,000 | 140億7392万 | -16.28% | 19.94 | 5.07 |
| 01/18 | 1,903 | 1,910 | 1,803 | 1,820 | -6.79% | 499,600 | 142億1056万 | -16.09% | 20.13 | 5.12 |
| 01/17 | 2,050 | 2,060 | 1,950 | 1,953 | -9.19% | 535,000 | 152億4512万 | -10.64% | 21.6 | 5.49 |
| 01/16 | 2,005 | 2,150 | 2,005 | 2,150 | +7.77% | 244,800 | 167億8720万 | -2.09% | 23.78 | 6.04 |
| 01/15 | 2,135 | 2,135 | 1,975 | 1,995 | -6.23% | 307,800 | 155億7696万 | -9.56% | 22.07 | 5.61 |
| 01/12 | 2,200 | 2,200 | 2,080 | 2,128 | -1.05% | 163,000 | 166億1152万 | -5.11% | 23.54 | 5.98 |
| 01/11 | 2,160 | 2,283 | 2,108 | 2,150 | -10.23% | 473,000 | 167億8720万 | -5.58% | 23.78 | 6.04 |
| 01/10 | 2,440 | 2,478 | 2,355 | 2,395 | -2.44% | 237,200 | 187億16万 | +3.81% | 26.49 | 6.73 |
| 01/09 | 2,403 | 2,490 | 2,403 | 2,455 | +3.81% | 190,400 | 191億6864万 | +5.14% | 27.16 | 6.9 |
| 01/05 | 2,215 | 2,388 | 2,200 | 2,365 | +4.53% | 178,800 | 184億6592万 | +0.13% | 26.16 | 6.65 |
| 01/04 | 2,170 | 2,295 | 2,163 | 2,263 | +5.72% | 126,400 | 176億6560万 | -5.02% | 25.03 | 6.36 |
