株価チャート
2018/01/31～2018/06/28
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 |
| 06/28 | 1,075 | 1,096 | 1,061 | 1,064 | -1.02% | 10,100 | 43億5293万 | -4.92% | 9.68 | 0.87 |
| 06/27 | 1,128 | 1,128 | 1,067 | 1,075 | -3.76% | 9,700 | 43億9793万 | -3.85% | 9.78 | 0.88 |
| 06/26 | 1,133 | 1,135 | 1,086 | 1,117 | -3.71% | 14,600 | 45億6975万 | 0% | 10.16 | 0.91 |
| 06/25 | 1,183 | 1,190 | 1,152 | 1,160 | -4.37% | 19,700 | 47億4567万 | +4.13% | 10.55 | 0.95 |
| 06/22 | 1,217 | 1,220 | 1,200 | 1,213 | -1.78% | 11,500 | 49億6250万 | +9.18% | 11.03 | 0.99 |
| 06/21 | 1,209 | 1,236 | 1,181 | 1,235 | +3.26% | 30,300 | 50億5250万 | +11.66% | 11.23 | 1.01 |
| 06/20 | 1,191 | 1,200 | 1,137 | 1,196 | +0.34% | 33,200 | 48億9295万 | +8.73% | 10.88 | 0.98 |
| 06/19 | 1,111 | 1,192 | 1,110 | 1,192 | +6.91% | 36,900 | 48億7659万 | +8.96% | 10.84 | 0.97 |
| 06/18 | 1,111 | 1,120 | 1,108 | 1,115 | +2.95% | 11,800 | 45億6157万 | +2.48% | 10.14 | 0.91 |
| 06/15 | 1,118 | 1,118 | 1,080 | 1,083 | -3.13% | 8,700 | 44億3066万 | -0.18% | 9.85 | 0.88 |
| 06/14 | 1,105 | 1,118 | 1,086 | 1,118 | +2.47% | 8,800 | 45億7384万 | +3.04% | 10.17 | 0.91 |
| 06/13 | 1,102 | 1,110 | 1,091 | 1,091 | -0.91% | 5,500 | 44億6339万 | +0.93% | 9.92 | 0.89 |
| 06/12 | 1,117 | 1,120 | 1,096 | 1,101 | -0.45% | 6,200 | 45億430万 | +2.23% | 10.01 | 0.9 |
| 06/11 | 1,117 | 1,117 | 1,095 | 1,106 | -0.98% | 4,600 | 45億2475万 | +3.17% | 10.06 | 0.9 |
| 06/08 | 1,090 | 1,117 | 1,090 | 1,117 | +2.85% | 2,100 | 45億6975万 | +4.78% | 10.16 | 0.91 |
| 06/07 | 1,088 | 1,090 | 1,086 | 1,086 | -0.73% | 2,300 | 44億4293万 | +2.45% | 9.88 | 0.89 |
| 06/06 | 1,115 | 1,119 | 1,094 | 1,094 | -1.71% | 23,300 | 44億7566万 | +3.6% | 9.95 | 0.89 |
| 06/05 | 1,133 | 1,135 | 1,102 | 1,113 | -1.77% | 28,100 | 45億5339万 | +5.9% | 10.12 | 0.91 |
| 06/04 | 1,130 | 1,144 | 1,130 | 1,133 | +0.8% | 28,600 | 46億3521万 | +8.42% | 10.3 | 0.92 |
| 06/01 | 1,140 | 1,140 | 1,121 | 1,124 | +0.45% | 9,800 | 45億9839万 | +8.18% | 10.22 | 0.92 |
| 05/31 | 1,103 | 1,134 | 1,084 | 1,119 | 0% | 17,800 | 45億7794万 | +8.33% | 10.18 | 0.91 |
| 05/30 | 1,071 | 1,119 | 1,071 | 1,119 | +4.58% | 15,800 | 45億7794万 | +8.96% | 10.18 | 0.91 |
| 05/29 | 1,084 | 1,148 | 1,070 | 1,070 | -1.83% | 56,000 | 43億7747万 | +4.8% | 9.73 | 0.87 |
| 05/28 | 1,044 | 1,099 | 1,044 | 1,090 | +5.21% | 28,900 | 44億5929万 | +7.18% | 9.91 | 0.89 |
| 05/25 | 1,042 | 1,050 | 1,031 | 1,036 | -0.58% | 14,100 | 42億3837万 | +2.37% | 9.42 | 0.85 |
| 05/24 | 1,044 | 1,050 | 1,042 | 1,042 | -0.1% | 7,200 | 42億6292万 | +3.27% | 9.48 | 0.85 |
| 05/23 | 1,063 | 1,063 | 1,040 | 1,043 | -1.88% | 9,000 | 42億6701万 | +3.68% | 9.49 | 0.85 |
| 05/22 | 1,075 | 1,075 | 1,061 | 1,063 | -1.3% | 4,900 | 43億4883万 | +5.98% | 9.67 | 0.87 |
| 05/21 | 1,089 | 1,089 | 1,070 | 1,077 | -0.28% | 3,700 | 44億611万 | +7.7% | 9.8 | 0.88 |
| 05/18 | 1,090 | 1,106 | 1,080 | 1,080 | -0.92% | 12,200 | 44億1838万 | +8.54% | 9.82 | 0.88 |
| 05/17 | 1,065 | 1,090 | 1,059 | 1,090 | +3.02% | 11,000 | 44億5929万 | +10.1% | 9.91 | 0.89 |
| 05/16 | 1,033 | 1,078 | 1,033 | 1,058 | +2.52% | 10,100 | 43億2838万 | +7.3% | 9.62 | 0.86 |
| 05/15 | 1,044 | 1,059 | 1,031 | 1,032 | -1.62% | 16,200 | 42億2201万 | +5.09% | 9.39 | 0.84 |
| 05/14 | 1,092 | 1,094 | 1,049 | 1,049 | -2.6% | 23,700 | 42億9156万 | +7.04% | 9.54 | 0.86 |
| 05/11 | 1,099 | 1,122 | 1,071 | 1,077 | +5.28% | 38,100 | 44億611万 | +10.35% | 9.8 | 0.88 |
| 05/10 | 993 | 1,069 | 982 | 1,023 | +3.86% | 49,900 | 41億8519万 | +5.25% | 9.3 | 0.83 |
| 05/09 | 971 | 986 | 971 | 985 | +1.55% | 4,600 | 40億2973万 | +1.55% | 8.96 | 0.8 |
| 05/08 | 965 | 970 | 965 | 970 | +0.31% | 500 | 39億6836万 | +0.21% | 8.82 | 0.79 |
| 05/07 | 966 | 969 | 966 | 967 | +0.1% | 1,600 | 39億5609万 | 0% | 8.79 | 0.79 |
| 05/02 | 973 | 973 | 963 | 966 | -0.72% | 3,900 | 39億5200万 | -0.1% | 8.79 | 0.79 |
| 05/01 | 976 | 976 | 971 | 973 | +0.31% | 900 | 39億8064万 | +0.72% | 8.85 | 0.79 |
| 04/27 | 976 | 976 | 969 | 970 | -0.72% | 1,100 | 39億6836万 | +0.41% | 8.82 | 0.79 |
| 04/26 | 977 | 977 | 968 | 977 | 0% | 1,500 | 39億9700万 | +1.14% | 8.89 | 0.8 |
| 04/25 | 977 | 977 | 977 | 977 | 0% | 200 | 39億9700万 | +1.14% | 8.89 | 0.8 |
| 04/24 | 975 | 987 | 971 | 977 | +0.62% | 7,000 | 39億9700万 | +1.14% | 8.89 | 0.8 |
| 04/23 | 979 | 979 | 966 | 971 | +0.41% | 2,300 | 39億7245万 | +0.62% | 8.83 | 0.79 |
| 04/20 | 968 | 968 | 967 | 967 | +0.42% | 600 | 39億5609万 | +0.31% | 8.79 | 0.79 |
| 04/19 | 967 | 967 | 960 | 963 | +0.31% | 700 | 39億3972万 | -0.1% | 8.76 | 0.79 |
| 04/16 | 974 | 974 | 956 | 960 | -1.44% | 3,800 | 39億2745万 | -0.41% | 8.73 | 0.78 |
| 04/13 | 971 | 974 | 971 | 974 | +1.35% | 300 | 39億8473万 | +1.04% | 8.86 | 0.8 |
| 04/12 | 973 | 973 | 961 | 961 | -1.23% | 700 | 39億3154万 | -0.31% | 8.74 | 0.78 |
| 04/11 | 973 | 978 | 973 | 973 | +0.1% | 2,500 | 39億8064万 | +0.83% | 8.85 | 0.79 |
| 04/10 | 974 | 974 | 971 | 972 | +0.83% | 1,600 | 39億7654万 | +0.73% | 8.84 | 0.79 |
| 04/09 | 962 | 974 | 962 | 964 | +0.21% | 1,600 | 39億4382万 | -0.1% | 8.77 | 0.79 |
| 04/06 | 961 | 972 | 961 | 962 | -1.43% | 1,200 | 39億3563万 | -0.41% | 8.75 | 0.79 |
| 04/05 | 969 | 978 | 961 | 976 | +0.72% | 2,400 | 39億9291万 | +0.83% | 8.88 | 0.8 |
| 04/04 | 974 | 974 | 962 | 969 | +0.1% | 700 | 39億6427万 | -0.1% | 8.81 | 0.79 |
| 04/03 | 969 | 969 | 967 | 968 | -0.1% | 600 | 39億6018万 | -0.51% | 8.8 | 0.79 |
| 04/02 | 968 | 979 | 968 | 969 | +0.1% | 4,100 | 39億6427万 | -0.72% | 8.81 | 0.79 |
| 03/30 | 967 | 968 | 962 | 968 | +0.94% | 900 | 39億6018万 | -1.02% | 8.8 | 0.79 |
| 03/29 | 941 | 959 | 941 | 959 | +2.02% | 3,500 | 39億2336万 | -2.14% | 8.72 | 0.78 |
| 03/28 | 960 | 960 | 940 | 940 | -0.63% | 1,300 | 38億4563万 | -4.08% | 8.55 | 0.77 |
| 03/27 | 949 | 950 | 941 | 946 | -1.87% | 5,500 | 38億7018万 | -3.57% | 8.6 | 0.77 |
| 03/26 | 952 | 964 | 945 | 964 | +1.26% | 1,400 | 39億4382万 | -1.83% | 8.77 | 0.79 |
| 03/23 | 956 | 956 | 928 | 952 | -1.65% | 10,000 | 38億9472万 | -3.05% | 8.66 | 0.78 |
| 03/22 | 969 | 969 | 966 | 968 | -1.02% | 1,500 | 39億6018万 | -1.53% | 8.8 | 0.79 |
| 03/20 | 968 | 986 | 968 | 978 | -0.2% | 5,700 | 40億109万 | -0.51% | 8.89 | 0.8 |
| 03/19 | 988 | 988 | 959 | 980 | +0.82% | 6,200 | 40億927万 | -0.1% | 8.91 | 0.8 |
| 03/16 | 961 | 982 | 961 | 972 | +2.21% | 8,100 | 39億7654万 | -0.82% | 8.84 | 0.79 |
| 03/15 | 964 | 964 | 951 | 951 | -0.42% | 1,200 | 38億9063万 | -2.86% | 8.65 | 0.78 |
| 03/14 | 969 | 975 | 955 | 955 | -0.73% | 2,400 | 39億700万 | -2.45% | 8.69 | 0.78 |
| 03/13 | 952 | 962 | 941 | 962 | +0.63% | 4,500 | 39億3563万 | -1.74% | 8.75 | 0.79 |
| 03/12 | 956 | 959 | 955 | 956 | +0.42% | 2,200 | 39億1109万 | -2.45% | 8.69 | 0.78 |
| 03/09 | 991 | 991 | 950 | 952 | -3.55% | 20,200 | 38億9472万 | -2.86% | 8.66 | 0.78 |
| 03/08 | 987 | 987 | 987 | 987 | +0.71% | 100 | 40億3791万 | +0.71% | 8.98 | 0.81 |
| 03/07 | 984 | 984 | 980 | 980 | +1.03% | 2,500 | 40億927万 | +0.2% | 8.91 | 0.8 |
| 03/06 | 976 | 984 | 970 | 970 | -0.51% | 5,100 | 39億6836万 | -0.72% | 8.82 | 0.79 |
| 03/05 | 971 | 984 | 970 | 975 | -2.01% | 10,300 | 39億8882万 | -0.1% | 8.87 | 0.8 |
| 03/02 | 986 | 995 | 973 | 995 | -1% | 15,400 | 40億7064万 | +2.16% | 9.05 | 0.81 |
| 03/01 | 1,021 | 1,025 | 996 | 1,005 | -2.43% | 13,500 | 41億1155万 | +3.4% | 9.14 | 0.82 |
| 02/28 | 1,038 | 1,060 | 1,027 | 1,030 | -0.77% | 17,500 | 42億1383万 | +6.19% | 9.37 | 0.84 |
| 02/27 | 1,036 | 1,059 | 1,027 | 1,038 | +0.19% | 24,100 | 42億4656万 | +7.34% | 9.44 | 0.85 |
| 02/26 | 1,021 | 1,045 | 1,021 | 1,036 | +1.57% | 19,600 | 42億3837万 | +7.47% | 9.42 | 0.85 |
| 02/23 | 1,028 | 1,039 | 1,007 | 1,020 | -0.1% | 14,200 | 41億7292万 | +6.25% | 9.28 | 0.83 |
| 02/22 | 1,003 | 1,026 | 987 | 1,021 | +4.61% | 32,800 | 41億7701万 | +6.69% | 9.29 | 0.83 |
| 02/21 | 965 | 976 | 965 | 976 | +1.46% | 1,200 | 39億9291万 | +2.41% | 8.88 | 0.8 |
| 02/20 | 971 | 971 | 957 | 962 | -0.82% | 2,400 | 39億3563万 | +1.05% | 8.75 | 0.79 |
| 02/19 | 976 | 980 | 968 | 970 | +0.62% | 4,600 | 39億6836万 | +1.89% | 8.82 | 0.79 |
| 02/16 | 965 | 965 | 950 | 964 | +0.31% | 6,700 | 39億4382万 | +1.37% | 8.77 | 0.79 |
| 02/15 | 967 | 969 | 961 | 961 | -0.62% | 2,900 | 39億3154万 | +1.16% | 8.74 | 0.78 |
| 02/14 | 973 | 974 | 956 | 967 | +1.79% | 6,400 | 39億5609万 | +2% | 8.79 | 0.79 |
| 02/13 | 959 | 972 | 940 | 950 | +0.42% | 18,900 | 38億8654万 | +0.32% | 8.64 | 0.78 |
| 02/09 | 926 | 947 | 926 | 946 | -0.53% | 9,900 | 38億7018万 | +0.11% | 8.6 | 0.77 |
| 02/08 | 941 | 951 | 941 | 951 | +0.32% | 2,200 | 38億9063万 | +0.74% | 8.65 | 0.78 |
| 02/07 | 949 | 962 | 922 | 948 | -0.11% | 14,600 | 38億7836万 | +0.53% | 8.62 | 0.77 |
| 02/06 | 969 | 969 | 904 | 949 | -5.01% | 31,800 | 38億8245万 | +0.74% | 8.63 | 0.77 |
| 02/05 | 941 | 1,097 | 939 | 999 | +5.49% | 144,200 | 40億8700万 | +6.16% | 9.09 | 0.82 |
| 02/02 | 945 | 947 | 942 | 947 | +0.11% | 2,500 | 38億7427万 | +0.64% | 8.61 | 0.77 |
| 02/01 | 945 | 946 | 945 | 946 | +0.32% | 3,800 | 38億7018万 | +0.42% | 8.6 | 0.77 |
| 01/31 | 946 | 948 | 942 | 943 | -0.32% | 4,200 | 38億5790万 | -0.11% | 8.58 | 0.77 |
