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 | 2,347 | 2,350 | 2,344 | 2,350 | 0% | 800 | 27億8075万 | -2.37% | 501.12 | 1.66 |
06/25 | 2,351 | 2,352 | 2,350 | 2,350 | -0.42% | 800 | 27億8075万 | -2.65% | 501.12 | 1.66 |
06/22 | 2,367 | 2,367 | 2,355 | 2,360 | -0.42% | 700 | 27億9258万 | -2.48% | 503.25 | 1.67 |
06/21 | 2,362 | 2,370 | 2,362 | 2,370 | +1.07% | 500 | 28億442万 | -2.31% | 505.38 | 1.67 |
06/20 | 2,389 | 2,389 | 2,345 | 2,345 | -1.1% | 1,800 | 27億7483万 | -3.58% | 500.05 | 1.65 |
06/19 | 2,381 | 2,383 | 2,371 | 2,371 | -0.96% | 1,500 | 28億560万 | -2.79% | 505.6 | 1.67 |
06/18 | 2,395 | 2,395 | 2,380 | 2,394 | +0.42% | 1,000 | 28億3282万 | -2.13% | 510.5 | 1.69 |
06/15 | 2,394 | 2,394 | 2,384 | 2,384 | -0.04% | 700 | 28億2098万 | -2.69% | 508.37 | 1.68 |
06/14 | 2,388 | 2,392 | 2,383 | 2,385 | -1.28% | 2,300 | 28億2217万 | -2.85% | 508.58 | 1.68 |
06/13 | 2,440 | 2,444 | 2,400 | 2,416 | -2.46% | 3,000 | 28億5885万 | -1.79% | 515.19 | 1.7 |
06/12 | 2,487 | 2,487 | 2,437 | 2,477 | +1.64% | 700 | 29億3103万 | +0.57% | 528.2 | 1.75 |
06/11 | 2,419 | 2,448 | 2,417 | 2,437 | -2.05% | 2,700 | 28億8370万 | -1.1% | 519.67 | 1.72 |
06/08 | 2,512 | 2,512 | 2,423 | 2,488 | +2.56% | 600 | 29億4405万 | +0.89% | 530.54 | 1.76 |
06/07 | 2,424 | 2,426 | 2,390 | 2,426 | +0.08% | 1,600 | 28億7068万 | -1.54% | 517.32 | 1.71 |
06/06 | 2,400 | 2,424 | 2,399 | 2,424 | +1.04% | 700 | 28億6831万 | -1.66% | 516.9 | 1.71 |
06/05 | 2,382 | 2,399 | 2,382 | 2,399 | +0.04% | 200 | 28億3873万 | -2.76% | 511.57 | 1.69 |
06/04 | 2,395 | 2,398 | 2,385 | 2,398 | +0.38% | 500 | 28億3755万 | -2.84% | 511.35 | 1.69 |
06/01 | 2,396 | 2,396 | 2,389 | 2,389 | +0.13% | 400 | 28億2690万 | -3.32% | 509.43 | 1.69 |
05/31 | 2,381 | 2,398 | 2,381 | 2,386 | +0.21% | 900 | 28億2335万 | -3.71% | 508.79 | 1.68 |
05/30 | 2,378 | 2,387 | 2,322 | 2,381 | -2.02% | 3,000 | 28億1743万 | -4.15% | 507.73 | 1.68 |
05/29 | 2,420 | 2,430 | 2,383 | 2,430 | +0.41% | 800 | 28億7541万 | -2.41% | 518.18 | 1.71 |
05/28 | 2,377 | 2,420 | 2,377 | 2,420 | +1.68% | 1,000 | 28億6358万 | -2.93% | 516.04 | 1.71 |
05/25 | 2,489 | 2,506 | 2,378 | 2,380 | -5.18% | 10,100 | 28億1625万 | -4.61% | 507.51 | 1.68 |
05/24 | 2,490 | 2,510 | 2,490 | 2,510 | -0.08% | 200 | 29億7008万 | +0.52% | 535.24 | 1.77 |
05/23 | 2,501 | 2,512 | 2,500 | 2,512 | -0.08% | 400 | 29億7244万 | +0.72% | 535.66 | 1.77 |
05/22 | 2,513 | 2,517 | 2,500 | 2,514 | +0.4% | 1,000 | 29億7481万 | +1.09% | 536.09 | 1.77 |
05/21 | 2,501 | 2,514 | 2,501 | 2,504 | -0.44% | 500 | 29億6298万 | +0.93% | 533.96 | 1.77 |
05/18 | 2,467 | 2,515 | 2,467 | 2,515 | -0.08% | 300 | 29億7599万 | +1.66% | 536.3 | 1.77 |
05/17 | 2,477 | 2,517 | 2,475 | 2,517 | -0.4% | 1,000 | 29億7836万 | +2.11% | 536.73 | 1.78 |
05/16 | 2,540 | 2,540 | 2,483 | 2,527 | -0.28% | 3,200 | 29億9019万 | +2.56% | 538.86 | 1.78 |
05/15 | 2,526 | 2,548 | 2,501 | 2,534 | +1.89% | 1,400 | 29億9848万 | +2.76% | 540.35 | 1.79 |
05/14 | 2,487 | 2,487 | 2,454 | 2,487 | -0.92% | 900 | 29億4286万 | +0.77% | 530.33 | 1.75 |
05/11 | 2,554 | 2,554 | 2,461 | 2,510 | -0.08% | 4,000 | 29億7008万 | +1.5% | 535.24 | 1.77 |
05/10 | 2,494 | 2,512 | 2,493 | 2,512 | +0.48% | 800 | 29億7244万 | +1.41% | 535.66 | 1.77 |
05/09 | 2,499 | 2,500 | 2,499 | 2,500 | +0.4% | 400 | 29億5825万 | +0.68% | 533.1 | 1.76 |
05/08 | 2,496 | 2,499 | 2,490 | 2,490 | -0.12% | 400 | 29億4641万 | 0% | 530.97 | 1.76 |
05/07 | 2,450 | 2,498 | 2,448 | 2,493 | +1.76% | 1,500 | 29億4996万 | -0.12% | 531.61 | 1.76 |
05/02 | 2,431 | 2,450 | 2,431 | 2,450 | +0.78% | 400 | 28億9908万 | -2% | 522.44 | 1.73 |
05/01 | 2,436 | 2,474 | 2,431 | 2,431 | -1.74% | 900 | 28億7660万 | -2.99% | 518.39 | 1.72 |
04/27 | 2,430 | 2,483 | 2,430 | 2,474 | +1.81% | 1,000 | 29億2748万 | -1.51% | 527.56 | 1.75 |
04/26 | 2,502 | 2,502 | 2,417 | 2,430 | -2.33% | 2,100 | 28億7541万 | -3.42% | 518.18 | 1.71 |
04/25 | 2,544 | 2,555 | 2,410 | 2,488 | -2.2% | 3,100 | 29億4405万 | -1.47% | 530.54 | 1.76 |
04/24 | 2,550 | 2,550 | 2,544 | 2,544 | -0.12% | 900 | 30億1031万 | +0.47% | 542.49 | 1.79 |
04/23 | 2,539 | 2,547 | 2,500 | 2,547 | +0.32% | 1,900 | 30億1386万 | +0.39% | 543.13 | 1.8 |
04/20 | 2,486 | 2,548 | 2,485 | 2,539 | +2.17% | 1,300 | 30億439万 | -0.16% | 541.42 | 1.79 |
04/19 | 2,473 | 2,535 | 2,431 | 2,485 | +0.36% | 3,000 | 29億4050万 | -2.51% | 529.9 | 1.75 |
04/18 | 2,476 | 2,476 | 2,476 | 2,476 | +1.14% | 100 | 29億2985万 | -3.21% | 527.99 | 1.75 |
04/17 | 2,411 | 2,450 | 2,411 | 2,448 | +1.53% | 600 | 28億9671万 | -4.6% | 522.02 | 1.73 |
04/16 | 2,360 | 2,411 | 2,360 | 2,411 | +2.51% | 900 | 28億5293万 | -6.44% | 514.13 | 1.7 |
04/13 | 2,352 | 2,352 | 2,320 | 2,352 | 0% | 2,800 | 27億8312万 | -9.08% | 501.54 | 1.66 |
04/12 | 2,359 | 2,385 | 2,328 | 2,352 | +0.94% | 1,500 | 27億8312万 | -9.47% | 501.54 | 1.66 |
04/11 | 2,360 | 2,363 | 2,329 | 2,330 | +0.87% | 2,300 | 27億5708万 | -10.69% | 496.85 | 1.64 |
04/10 | 2,480 | 2,511 | 2,250 | 2,310 | -6.85% | 11,100 | 27億3342万 | -11.73% | 492.59 | 1.63 |
04/09 | 2,570 | 2,570 | 2,480 | 2,480 | -3.8% | 2,400 | 29億3458万 | -5.49% | 528.84 | 1.75 |
04/06 | 2,576 | 2,599 | 2,576 | 2,578 | -0.08% | 800 | 30億5054万 | -1.94% | 549.74 | 1.82 |
04/05 | 2,603 | 2,612 | 2,579 | 2,580 | -0.88% | 3,900 | 30億5291万 | -2.01% | 550.16 | 1.82 |
04/04 | 2,672 | 2,672 | 2,601 | 2,603 | -0.99% | 2,100 | 30億8012万 | -1.33% | 555.07 | 1.84 |
04/03 | 2,630 | 2,645 | 2,629 | 2,629 | -0.79% | 1,500 | 31億1089万 | -0.42% | 560.61 | 1.85 |
04/02 | 2,629 | 2,650 | 2,629 | 2,650 | -0.82% | 600 | 31億3574万 | +0.38% | 565.09 | 1.87 |
03/30 | 2,647 | 2,672 | 2,647 | 2,672 | +0.94% | 800 | 31億6177万 | +1.37% | 569.78 | 1.89 |
03/29 | 2,601 | 2,673 | 2,601 | 2,647 | +2.28% | 700 | 31億3219万 | +0.68% | 564.45 | 1.87 |
03/28 | 2,588 | 2,588 | 2,588 | 2,588 | -0.5% | 100 | 30億6238万 | -1.41% | 551.87 | 1.83 |
03/27 | 2,679 | 2,679 | 2,589 | 2,601 | +0.77% | 1,200 | 30億7776万 | -0.88% | 554.64 | 1.84 |
03/26 | 2,536 | 2,582 | 2,501 | 2,581 | +0.04% | 600 | 30億5409万 | -1.56% | 550.38 | 1.82 |
03/23 | 2,555 | 2,649 | 2,555 | 2,580 | -2.82% | 1,600 | 30億5291万 | -1.53% | 550.16 | 1.82 |
03/22 | 2,690 | 2,690 | 2,583 | 2,655 | -0.23% | 1,600 | 31億4166万 | +1.41% | 566.16 | 1.87 |
03/20 | 2,669 | 2,669 | 2,661 | 2,661 | -0.67% | 200 | 31億4876万 | +1.91% | 567.44 | 1.88 |
03/19 | 2,690 | 2,690 | 2,679 | 2,679 | -0.04% | 200 | 31億7006万 | +2.76% | 571.27 | 1.89 |
03/16 | 2,654 | 2,703 | 2,653 | 2,680 | -0.89% | 3,500 | 31億7124万 | +3.12% | 571.49 | 1.89 |
03/15 | 2,711 | 2,711 | 2,660 | 2,704 | -0.18% | 500 | 31億9964万 | +4.2% | 576.6 | 1.91 |
03/14 | 2,666 | 2,711 | 2,605 | 2,709 | +1.54% | 2,300 | 32億555万 | +4.72% | 577.67 | 1.91 |
03/13 | 2,699 | 2,699 | 2,668 | 2,668 | -1.91% | 800 | 31億5704万 | +3.53% | 568.93 | 1.88 |
03/12 | 2,699 | 2,720 | 2,650 | 2,720 | +2.14% | 1,700 | 32億1857万 | +5.47% | 580.02 | 1.92 |
03/09 | 2,674 | 2,676 | 2,621 | 2,663 | +1.14% | 2,300 | 31億5112万 | +3.18% | 567.86 | 1.88 |
03/08 | 2,613 | 2,670 | 2,613 | 2,633 | +0.77% | 1,800 | 31億1562万 | +1.86% | 561.46 | 1.86 |
03/07 | 2,536 | 2,656 | 2,536 | 2,613 | +3.04% | 5,600 | 30億9196万 | +0.97% | 557.2 | 1.84 |
03/06 | 2,470 | 2,536 | 2,470 | 2,536 | +2.09% | 1,900 | 30億84万 | -2.12% | 540.78 | 1.79 |
03/05 | 2,560 | 2,600 | 2,431 | 2,484 | -4.46% | 4,500 | 29億3931万 | -4.39% | 529.69 | 1.75 |
03/02 | 2,585 | 2,652 | 2,514 | 2,600 | -3.17% | 5,800 | 30億7658万 | -0.23% | 554.43 | 1.83 |
03/01 | 2,730 | 2,820 | 2,676 | 2,685 | -1.29% | 18,700 | 31億7716万 | +2.91% | 572.55 | 1.89 |
03/01 | 株式併合 10→1 |
02/28 | 2,659 | 2,720 | 2,625 | 2,720 | +3.42% | 4,600 | 32億1857万 | +4.29% | 580.02 | 1.92 |
02/27 | 2,660 | 2,680 | 2,630 | 2,630 | 0% | 800 | 31億1207万 | +0.96% | 560.82 | 1.86 |
02/26 | 2,561 | 2,630 | 2,561 | 2,630 | +2.73% | 4,100 | 31億1207万 | +0.96% | 560.82 | 1.86 |
02/23 | 2,500 | 2,560 | 2,470 | 2,560 | +2.81% | 2,300 | 30億2924万 | -1.84% | 545.91 | 1.81 |
02/22 | 2,530 | 2,530 | 2,480 | 2,490 | -2.35% | 2,400 | 29億4641万 | -4.67% | 530.99 | 1.76 |
02/21 | 2,570 | 2,580 | 2,550 | 2,550 | -0.39% | 700 | 30億1741万 | -2.67% | 543.78 | 1.8 |
02/20 | 2,510 | 2,560 | 2,510 | 2,560 | +0.39% | 1,100 | 30億2924万 | -2.51% | 545.91 | 1.81 |
02/19 | 2,530 | 2,550 | 2,510 | 2,550 | +0.79% | 1,600 | 30億1741万 | -2.97% | 543.78 | 1.8 |
02/16 | 2,550 | 2,550 | 2,480 | 2,530 | 0% | 1,300 | 29億9374万 | -4.46% | 539.52 | 1.79 |
02/15 | 2,520 | 2,530 | 2,450 | 2,530 | +1.2% | 1,200 | 29億9374万 | -5.14% | 539.52 | 1.79 |
02/14 | 2,460 | 2,500 | 2,460 | 2,500 | -1.57% | 2,100 | 29億5825万 | -6.86% | 533.12 | 1.76 |
02/13 | 2,550 | 2,560 | 2,510 | 2,540 | +1.6% | 1,100 | 30億558万 | -5.96% | 541.65 | 1.79 |
02/09 | 2,470 | 2,500 | 2,320 | 2,500 | -2.72% | 7,500 | 29億5825万 | -7.89% | 533.12 | 1.76 |
02/08 | 2,500 | 2,570 | 2,500 | 2,570 | +2.8% | 3,000 | 30億4108万 | -5.83% | 548.05 | 1.81 |
02/07 | 2,510 | 2,570 | 2,500 | 2,500 | +1.63% | 4,200 | 29億5825万 | -8.76% | 533.12 | 1.76 |
02/06 | 2,650 | 2,690 | 2,230 | 2,460 | -9.89% | 16,200 | 29億1091万 | -10.58% | 524.59 | 1.74 |
02/05 | 2,720 | 2,760 | 2,680 | 2,730 | -1.09% | 6,100 | 32億3040万 | -1.23% | 582.17 | 1.93 |
02/02 | 2,780 | 2,780 | 2,750 | 2,760 | -0.36% | 5,100 | 32億6590万 | -0.14% | 588.56 | 1.95 |
02/01 | 2,700 | 2,770 | 2,680 | 2,770 | +2.59% | 5,200 | 32億7774万 | +0.36% | 590.69 | 1.95 |
01/31 | 2,670 | 2,700 | 2,660 | 2,700 | 0% | 1,300 | 31億9491万 | -2.07% | 575.77 | 1.9 |