株価チャート
2018/01/29~2018/06/22
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 |
06/22 | 2,282 | 2,301 | 2,266 | 2,275 | -2.02% | 30,000 | 238億1631万 | -2.61% | 13.65 | 0.91 |
06/21 | 2,360 | 2,369 | 2,322 | 2,322 | -1.44% | 17,400 | 243億834万 | -0.47% | 13.94 | 0.93 |
06/20 | 2,338 | 2,356 | 2,313 | 2,356 | 0% | 12,000 | 246億6428万 | +1.2% | 14.14 | 0.95 |
06/19 | 2,400 | 2,414 | 2,344 | 2,356 | -1.22% | 13,400 | 246億6428万 | +1.55% | 14.14 | 0.95 |
06/18 | 2,337 | 2,385 | 2,306 | 2,385 | -0.25% | 21,300 | 249億6787万 | +3.16% | 14.31 | 0.96 |
06/15 | 2,461 | 2,468 | 2,376 | 2,391 | -3.59% | 42,400 | 250億3068万 | +3.87% | 14.35 | 0.96 |
06/14 | 2,497 | 2,500 | 2,474 | 2,480 | -0.68% | 21,100 | 259億6240万 | +8.2% | 14.88 | 1 |
06/13 | 2,448 | 2,498 | 2,448 | 2,497 | +2.29% | 19,600 | 261億4036万 | +9.61% | 14.99 | 1 |
06/12 | 2,420 | 2,450 | 2,420 | 2,441 | +0.91% | 12,900 | 255億5412万 | +7.87% | 14.65 | 0.98 |
06/11 | 2,380 | 2,420 | 2,380 | 2,419 | +1.9% | 18,100 | 253億2380万 | +7.46% | 14.52 | 0.97 |
06/08 | 2,373 | 2,385 | 2,352 | 2,374 | +0.08% | 22,400 | 248億5271万 | +5.98% | 14.25 | 0.95 |
06/07 | 2,365 | 2,375 | 2,364 | 2,372 | +0.72% | 13,900 | 248億3178万 | +6.42% | 14.24 | 0.95 |
06/06 | 2,349 | 2,373 | 2,349 | 2,355 | +0.26% | 21,400 | 246億5381万 | +6.13% | 14.13 | 0.95 |
06/05 | 2,348 | 2,359 | 2,330 | 2,349 | +0.99% | 11,200 | 245億9099万 | +6.34% | 14.1 | 0.94 |
06/04 | 2,333 | 2,362 | 2,312 | 2,326 | -0.68% | 19,400 | 243億5021万 | +5.73% | 13.96 | 0.93 |
06/01 | 2,317 | 2,347 | 2,310 | 2,342 | +1.08% | 10,300 | 245億1771万 | +6.79% | 14.06 | 0.94 |
05/31 | 2,300 | 2,329 | 2,299 | 2,317 | +0.78% | 31,000 | 242億5600万 | +6.14% | 13.91 | 0.93 |
05/30 | 2,280 | 2,299 | 2,280 | 2,299 | +0.44% | 13,900 | 240億6756万 | +5.7% | 13.8 | 0.92 |
05/29 | 2,289 | 2,298 | 2,281 | 2,289 | +0.04% | 9,900 | 239億6287万 | +5.63% | 13.74 | 0.92 |
05/28 | 2,265 | 2,300 | 2,265 | 2,288 | +1.02% | 12,600 | 239億5240万 | +5.97% | 13.73 | 0.92 |
05/25 | 2,281 | 2,281 | 2,260 | 2,265 | -1.13% | 14,500 | 237億1162万 | +5.3% | 13.59 | 0.91 |
05/24 | 2,320 | 2,321 | 2,280 | 2,291 | +3.76% | 40,600 | 239億8381万 | +6.86% | 13.75 | 0.92 |
05/23 | 2,208 | 2,209 | 2,193 | 2,208 | +0.32% | 6,700 | 231億1491万 | +3.42% | 13.25 | 0.89 |
05/22 | 2,196 | 2,205 | 2,189 | 2,201 | +0.05% | 9,300 | 230億4163万 | +3.33% | 13.21 | 0.88 |
05/21 | 2,186 | 2,204 | 2,186 | 2,200 | +0.14% | 8,800 | 230億3116万 | +3.48% | 13.2 | 0.88 |
05/18 | 2,195 | 2,197 | 2,182 | 2,197 | +0.09% | 4,700 | 229億9975万 | +3.58% | 13.19 | 0.88 |
05/17 | 2,159 | 2,196 | 2,159 | 2,195 | +1.62% | 22,000 | 229億7881万 | +3.68% | 13.17 | 0.88 |
05/16 | 2,150 | 2,161 | 2,146 | 2,160 | +0.61% | 8,800 | 226億1241万 | +2.22% | 12.96 | 0.87 |
05/15 | 2,146 | 2,149 | 2,141 | 2,147 | +0.23% | 3,900 | 224億7632万 | +1.75% | 12.89 | 0.86 |
05/14 | 2,150 | 2,151 | 2,129 | 2,142 | -0.33% | 9,600 | 224億2397万 | +1.61% | 12.86 | 0.86 |
05/11 | 2,139 | 2,149 | 2,129 | 2,149 | +1.56% | 9,500 | 224億9725万 | +1.99% | 12.9 | 0.86 |
05/10 | 2,144 | 2,144 | 2,094 | 2,116 | -0.66% | 5,500 | 221億5179万 | +0.57% | 12.7 | 0.85 |
05/09 | 2,140 | 2,140 | 2,110 | 2,130 | -0.42% | 3,600 | 222億9835万 | +1.28% | 12.78 | 0.86 |
05/08 | 2,150 | 2,150 | 2,135 | 2,139 | -0.33% | 5,500 | 223億9257万 | +1.76% | 12.84 | 0.86 |
05/07 | 2,146 | 2,152 | 2,128 | 2,146 | +2.24% | 12,200 | 224億6585万 | +2.14% | 12.88 | 0.86 |
05/02 | 2,120 | 2,120 | 2,093 | 2,099 | -0.71% | 2,200 | 219億7382万 | -0.05% | 12.6 | 0.84 |
05/01 | 2,105 | 2,115 | 2,105 | 2,114 | +0.43% | 1,500 | 221億3085万 | +0.52% | 12.69 | 0.85 |
04/27 | 2,143 | 2,143 | 2,096 | 2,105 | -1.54% | 6,000 | 220億3663万 | -0.05% | 12.63 | 0.85 |
04/26 | 2,140 | 2,143 | 2,117 | 2,138 | -0.09% | 6,300 | 223億8210万 | +1.38% | 12.83 | 0.86 |
04/25 | 2,115 | 2,140 | 2,108 | 2,140 | +1.33% | 5,200 | 224億303万 | +1.42% | 12.84 | 0.86 |
04/24 | 2,101 | 2,113 | 2,091 | 2,112 | +0.72% | 5,700 | 221億991万 | +0.05% | 12.68 | 0.85 |
04/23 | 2,106 | 2,106 | 2,095 | 2,097 | -0.14% | 3,500 | 219億5288万 | -0.8% | 12.59 | 0.84 |
04/20 | 2,099 | 2,105 | 2,099 | 2,100 | +0.24% | 3,300 | 219億8429万 | -0.8% | 12.6 | 0.84 |
04/19 | 2,089 | 2,095 | 2,086 | 2,095 | +0.29% | 2,900 | 219億3194万 | -1.18% | 12.57 | 0.84 |
04/18 | 2,089 | 2,090 | 2,082 | 2,089 | +0.38% | 1,500 | 218億6913万 | -1.6% | 12.54 | 0.84 |
04/17 | 2,076 | 2,088 | 2,076 | 2,081 | +0.05% | 1,800 | 217億8538万 | -2.07% | 12.49 | 0.84 |
04/16 | 2,094 | 2,095 | 2,070 | 2,080 | -0.38% | 6,700 | 217億7491万 | -2.21% | 12.48 | 0.84 |
04/13 | 2,087 | 2,088 | 2,078 | 2,088 | +0.05% | 2,600 | 218億5866万 | -1.93% | 12.53 | 0.84 |
04/12 | 2,076 | 2,087 | 2,076 | 2,087 | +0.43% | 2,800 | 218億4819万 | -2.02% | 12.53 | 0.84 |
04/11 | 2,084 | 2,089 | 2,077 | 2,078 | -0.62% | 2,900 | 217億5397万 | -2.58% | 12.47 | 0.84 |
04/10 | 2,086 | 2,092 | 2,085 | 2,091 | -0.14% | 2,400 | 218億9007万 | -2.11% | 12.55 | 0.84 |
04/09 | 2,091 | 2,097 | 2,082 | 2,094 | 0% | 2,900 | 219億2147万 | -2.06% | 12.57 | 0.84 |
04/06 | 2,102 | 2,102 | 2,090 | 2,094 | -0.43% | 1,800 | 219億2147万 | -2.15% | 12.57 | 0.84 |
04/05 | 2,088 | 2,114 | 2,088 | 2,103 | 0% | 4,900 | 220億1569万 | -1.82% | 12.62 | 0.85 |
04/04 | 2,091 | 2,110 | 2,073 | 2,103 | +1.25% | 5,400 | 220億1569万 | -1.96% | 12.62 | 0.85 |
04/03 | 2,084 | 2,107 | 2,073 | 2,077 | -0.62% | 6,100 | 217億4351万 | -3.31% | 12.47 | 0.83 |
04/02 | 2,101 | 2,106 | 2,085 | 2,090 | -0.95% | 5,900 | 218億7960万 | -2.84% | 12.54 | 0.84 |
03/30 | 2,134 | 2,134 | 2,098 | 2,110 | -0.38% | 4,900 | 220億8897万 | -2.04% | 17.79 | 0.89 |
03/29 | 2,110 | 2,118 | 2,090 | 2,118 | +0.28% | 6,400 | 221億7272万 | -1.72% | 17.85 | 0.89 |
03/28 | 2,076 | 2,137 | 2,074 | 2,112 | -3.39% | 10,900 | 221億991万 | -2.04% | 17.8 | 0.89 |
03/27 | 2,180 | 2,188 | 2,177 | 2,186 | +0.32% | 30,100 | 228億8460万 | +1.3% | 18.43 | 0.92 |
03/26 | 2,180 | 2,180 | 2,160 | 2,179 | -0.05% | 23,000 | 228億1131万 | +1.02% | 18.37 | 0.92 |
03/23 | 2,166 | 2,180 | 2,165 | 2,180 | +0.18% | 9,200 | 228億2178万 | +1.16% | 18.38 | 0.92 |
03/22 | 2,166 | 2,188 | 2,166 | 2,176 | +0.6% | 5,300 | 227億7991万 | +1.12% | 18.34 | 0.92 |
03/20 | 2,179 | 2,188 | 2,163 | 2,163 | -1.1% | 9,500 | 226億4381万 | +0.65% | 18.23 | 0.91 |
03/19 | 2,175 | 2,190 | 2,175 | 2,187 | +0.69% | 4,600 | 228億9506万 | +1.86% | 18.44 | 0.92 |
03/16 | 2,192 | 2,192 | 2,158 | 2,172 | -0.28% | 3,200 | 227億3803万 | +1.31% | 18.31 | 0.92 |
03/15 | 2,160 | 2,187 | 2,150 | 2,178 | +1.02% | 5,000 | 228億85万 | +1.68% | 18.36 | 0.92 |
03/14 | 2,144 | 2,160 | 2,144 | 2,156 | +0.65% | 2,300 | 225億7053万 | +0.79% | 18.17 | 0.91 |
03/13 | 2,137 | 2,144 | 2,127 | 2,142 | +0.56% | 5,500 | 224億2397万 | +0.23% | 18.06 | 0.9 |
03/12 | 2,131 | 2,140 | 2,125 | 2,130 | +0.24% | 3,300 | 222億9835万 | -0.33% | 17.96 | 0.9 |
03/09 | 2,131 | 2,149 | 2,125 | 2,125 | -0.28% | 9,400 | 222億4600万 | -0.61% | 17.91 | 0.9 |
03/08 | 2,151 | 2,151 | 2,131 | 2,131 | -0.7% | 2,600 | 223億882万 | -0.42% | 17.96 | 0.9 |
03/07 | 2,159 | 2,161 | 2,144 | 2,146 | -0.37% | 3,700 | 224億6585万 | +0.23% | 18.09 | 0.9 |
03/06 | 2,135 | 2,156 | 2,135 | 2,154 | +0.98% | 4,500 | 225億4960万 | +0.61% | 18.16 | 0.91 |
03/05 | 2,141 | 2,156 | 2,131 | 2,133 | -0.61% | 5,100 | 223億2975万 | -0.42% | 17.98 | 0.9 |
03/02 | 2,160 | 2,160 | 2,134 | 2,146 | -0.83% | 6,400 | 224億6585万 | +0.14% | 18.09 | 0.9 |
03/01 | 2,162 | 2,183 | 2,162 | 2,164 | 0% | 6,300 | 226億5428万 | +0.93% | 18.24 | 0.91 |
02/28 | 2,170 | 2,176 | 2,163 | 2,164 | -0.32% | 6,700 | 226億5428万 | +0.93% | 18.24 | 0.91 |
02/27 | 2,166 | 2,172 | 2,166 | 2,171 | +0.28% | 1,600 | 227億2756万 | +1.26% | 18.3 | 0.91 |
02/26 | 2,178 | 2,179 | 2,160 | 2,165 | +0.51% | 3,800 | 226億6475万 | +0.98% | 18.25 | 0.91 |
02/23 | 2,146 | 2,160 | 2,108 | 2,154 | +0.37% | 9,900 | 225億4960万 | +0.47% | 18.16 | 0.91 |
02/22 | 2,139 | 2,151 | 2,133 | 2,146 | +0.19% | 2,900 | 224億6585万 | +0.09% | 18.09 | 0.9 |
02/21 | 2,136 | 2,163 | 2,136 | 2,142 | -0.7% | 4,800 | 224億2397万 | -0.09% | 18.06 | 0.9 |
02/20 | 2,164 | 2,164 | 2,152 | 2,157 | -0.32% | 1,600 | 225億8100万 | +0.56% | 18.18 | 0.91 |
02/19 | 2,143 | 2,164 | 2,143 | 2,164 | +1.84% | 5,200 | 226億5428万 | +0.89% | 18.24 | 0.91 |
02/16 | 2,115 | 2,133 | 2,104 | 2,125 | +0.85% | 5,500 | 222億4600万 | -0.89% | 17.91 | 0.9 |
02/15 | 2,105 | 2,127 | 2,098 | 2,107 | -0.05% | 4,500 | 220億5757万 | -1.82% | 17.76 | 0.89 |
02/14 | 2,113 | 2,113 | 2,099 | 2,108 | +0.19% | 5,300 | 220億6804万 | -1.82% | 17.77 | 0.89 |
02/13 | 2,123 | 2,132 | 2,102 | 2,104 | -0.85% | 11,900 | 220億2616万 | -2.14% | 17.74 | 0.89 |
02/09 | 2,101 | 2,122 | 2,087 | 2,122 | +0.47% | 10,800 | 222億1460万 | -1.39% | 17.89 | 0.89 |
02/08 | 2,112 | 2,129 | 2,112 | 2,112 | +0.19% | 4,800 | 221億991万 | -1.9% | 17.8 | 0.89 |
02/07 | 2,112 | 2,156 | 2,108 | 2,108 | +0.33% | 12,900 | 220億6804万 | -2.18% | 17.77 | 0.89 |
02/06 | 2,140 | 2,150 | 2,101 | 2,101 | -2.28% | 18,400 | 219億9475万 | -2.55% | 17.71 | 0.89 |
02/05 | 2,160 | 2,161 | 2,143 | 2,150 | -0.51% | 9,700 | 225億772万 | -0.37% | 18.12 | 0.91 |
02/02 | 2,161 | 2,180 | 2,160 | 2,161 | -0.32% | 6,700 | 226億2288万 | +0.14% | 18.22 | 0.91 |
02/01 | 2,146 | 2,194 | 2,146 | 2,168 | +1.12% | 14,100 | 226億9616万 | +0.56% | 18.28 | 0.91 |
01/31 | 2,166 | 2,169 | 2,144 | 2,144 | -1.02% | 11,500 | 224億4491万 | -0.46% | 18.07 | 0.9 |
01/30 | 2,165 | 2,178 | 2,161 | 2,166 | +0.05% | 6,800 | 226億7522万 | +0.6% | 18.26 | 0.91 |
01/29 | 2,183 | 2,183 | 2,165 | 2,165 | -0.28% | 14,300 | 226億6475万 | +0.65% | 18.25 | 0.91 |