株価チャート
2018/02/05～2018/06/29
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 |
| 06/29 | 2,250 | 2,271 | 2,230 | 2,255 | +0.22% | 3,700 | 143億7810万 | -5.17% | 22.22 | 3.12 |
| 06/28 | 2,262 | 2,265 | 2,250 | 2,250 | -1.14% | 2,900 | 143億4622万 | -5.7% | 22.17 | 3.11 |
| 06/27 | 2,305 | 2,305 | 2,255 | 2,276 | +0.35% | 1,800 | 145億1200万 | -4.85% | 22.43 | 3.14 |
| 06/26 | 2,269 | 2,309 | 2,250 | 2,268 | -0.09% | 3,800 | 144億6099万 | -5.5% | 22.35 | 3.13 |
| 06/25 | 2,307 | 2,316 | 2,270 | 2,270 | -1.6% | 6,200 | 144億7374万 | -5.77% | 22.37 | 3.14 |
| 06/22 | 2,322 | 2,322 | 2,303 | 2,307 | -0.6% | 2,300 | 147億966万 | -4.67% | 22.74 | 3.19 |
| 06/21 | 2,315 | 2,340 | 2,315 | 2,321 | +0.26% | 1,800 | 147億9892万 | -4.52% | 22.87 | 3.21 |
| 06/20 | 2,301 | 2,334 | 2,286 | 2,315 | -1.49% | 10,400 | 147億6067万 | -5.2% | 22.82 | 3.2 |
| 06/19 | 2,395 | 2,395 | 2,335 | 2,350 | -1.84% | 10,300 | 149億8383万 | -4.24% | 23.16 | 3.25 |
| 06/18 | 2,484 | 2,484 | 2,392 | 2,394 | -3.58% | 7,400 | 152億6438万 | -3.16% | 23.59 | 3.31 |
| 06/15 | 2,611 | 2,611 | 2,483 | 2,483 | -4.87% | 8,200 | 158億3185万 | -0.28% | 24.47 | 3.43 |
| 06/14 | 2,620 | 2,679 | 2,600 | 2,610 | -1.02% | 7,400 | 166億4162万 | +4.27% | 25.72 | 3.61 |
| 06/13 | 2,576 | 2,655 | 2,572 | 2,637 | +2.53% | 15,000 | 168億1377万 | +5.06% | 25.99 | 3.64 |
| 06/12 | 2,537 | 2,577 | 2,503 | 2,572 | +0.98% | 7,700 | 163億9932万 | +2.1% | 25.35 | 3.55 |
| 06/11 | 2,529 | 2,570 | 2,490 | 2,547 | +2.41% | 7,800 | 162億3992万 | +0.83% | 25.1 | 3.52 |
| 06/08 | 2,375 | 2,493 | 2,365 | 2,487 | +4.5% | 7,300 | 158億5736万 | -1.58% | 24.51 | 3.44 |
| 06/07 | 2,349 | 2,380 | 2,323 | 2,380 | +2.54% | 7,900 | 151億7511万 | -5.97% | 23.46 | 3.29 |
| 06/06 | 2,319 | 2,335 | 2,267 | 2,321 | +0.04% | 5,500 | 147億9892万 | -8.44% | 22.87 | 3.21 |
| 06/05 | 2,264 | 2,320 | 2,264 | 2,320 | +2.47% | 3,800 | 147億9255万 | -8.63% | 22.86 | 3.2 |
| 06/04 | 2,318 | 2,318 | 2,261 | 2,264 | -1.44% | 10,300 | 144億3549万 | -11.08% | 22.31 | 3.13 |
| 06/01 | 2,383 | 2,383 | 2,290 | 2,297 | -3.24% | 9,100 | 146億4590万 | -10.06% | 22.64 | 3.17 |
| 05/31 | 2,357 | 2,381 | 2,357 | 2,374 | +0.81% | 6,600 | 151億3686万 | -7.12% | 23.4 | 3.28 |
| 05/30 | 2,350 | 2,400 | 2,350 | 2,355 | -0.67% | 3,400 | 150億1571万 | -7.79% | 23.21 | 3.25 |
| 05/29 | 2,405 | 2,405 | 2,352 | 2,371 | -2.39% | 9,300 | 151億1773万 | -7.2% | 23.37 | 3.28 |
| 05/28 | 2,425 | 2,470 | 2,412 | 2,429 | -0.86% | 3,100 | 154億8754万 | -4.97% | 23.94 | 3.36 |
| 05/25 | 2,411 | 2,498 | 2,387 | 2,450 | +2.51% | 9,600 | 156億2144万 | -4.03% | 24.15 | 3.38 |
| 05/24 | 2,478 | 2,540 | 2,377 | 2,390 | -3.55% | 15,000 | 152億3887万 | -6.16% | 23.55 | 3.3 |
| 05/23 | 2,548 | 2,550 | 2,478 | 2,478 | -1% | 7,000 | 157億9997万 | -2.63% | 24.42 | 3.42 |
| 05/22 | 2,569 | 2,569 | 2,503 | 2,503 | -1.69% | 5,000 | 159億5937万 | -1.8% | 24.67 | 3.46 |
| 05/21 | 2,561 | 2,562 | 2,500 | 2,546 | -1.39% | 13,300 | 162億3355万 | -0.08% | 25.09 | 3.52 |
| 05/18 | 2,573 | 2,609 | 2,555 | 2,582 | -0.69% | 5,900 | 164億6309万 | +1.1% | 25.45 | 3.57 |
| 05/17 | 2,605 | 2,634 | 2,531 | 2,600 | -0.04% | 7,000 | 165億7786万 | +1.56% | 25.62 | 3.59 |
| 05/16 | 2,454 | 2,654 | 2,402 | 2,601 | -7.24% | 50,300 | 165億8423万 | +1.44% | 25.63 | 3.59 |
| 05/15 | 2,839 | 2,839 | 2,750 | 2,804 | -1.23% | 24,600 | 178億7858万 | +9.15% | 27.63 | 3.87 |
| 05/14 | 2,959 | 2,959 | 2,825 | 2,839 | +1.03% | 17,300 | 181億174万 | +10.34% | 27.98 | 3.92 |
| 05/11 | 2,780 | 2,845 | 2,780 | 2,810 | +1.04% | 9,800 | 179億1684万 | +9.04% | 27.69 | 3.88 |
| 05/10 | 2,912 | 2,966 | 2,762 | 2,781 | -3.5% | 25,400 | 177億3193万 | +7.58% | 27.41 | 3.84 |
| 05/09 | 2,756 | 2,900 | 2,755 | 2,882 | +4.88% | 31,400 | 183億7592万 | +11.27% | 28.4 | 3.98 |
| 05/08 | 2,569 | 2,748 | 2,569 | 2,748 | +6.97% | 19,400 | 175億2152万 | +5.69% | 27.08 | 3.8 |
| 05/07 | 2,578 | 2,586 | 2,540 | 2,569 | -0.31% | 5,600 | 163億8020万 | -1.98% | 25.32 | 3.55 |
| 05/02 | 2,485 | 2,590 | 2,477 | 2,577 | +3.7% | 15,200 | 164億3120万 | -2.53% | 25.4 | 3.56 |
| 05/01 | 2,495 | 2,495 | 2,450 | 2,485 | +2.35% | 4,900 | 158億4460万 | -6.86% | 24.49 | 3.43 |
| 04/27 | 2,500 | 2,505 | 2,428 | 2,428 | -2.57% | 11,400 | 154億8117万 | -9.94% | 23.93 | 3.35 |
| 04/26 | 2,469 | 2,506 | 2,411 | 2,492 | +0.89% | 29,800 | 158億8924万 | -8.88% | 24.56 | 3.44 |
| 04/25 | 2,360 | 2,487 | 2,360 | 2,470 | +5.65% | 39,100 | 157億4896万 | -10.99% | 24.34 | 3.41 |
| 04/24 | 2,330 | 2,358 | 2,330 | 2,338 | +0.65% | 5,100 | 149億732万 | -17.12% | 23.04 | 3.23 |
| 04/23 | 2,382 | 2,382 | 2,318 | 2,323 | -2.84% | 8,400 | 148億1168万 | -19.17% | 22.89 | 3.21 |
| 04/20 | 2,368 | 2,395 | 2,352 | 2,391 | +0.8% | 5,600 | 152億4525万 | -18.53% | 23.56 | 3.3 |
| 04/19 | 2,396 | 2,400 | 2,351 | 2,372 | -0.17% | 8,300 | 151億2410万 | -20.54% | 23.38 | 3.28 |
| 04/18 | 2,300 | 2,418 | 2,281 | 2,376 | +3.62% | 20,900 | 151億4961万 | -21.84% | 23.42 | 3.28 |
| 04/17 | 2,302 | 2,306 | 2,219 | 2,293 | -2.09% | 35,600 | 146億2039万 | -25.77% | 22.6 | 3.17 |
| 04/16 | 2,570 | 2,570 | 2,322 | 2,342 | -9.26% | 44,500 | 149億3282万 | -25.3% | 23.08 | 3.24 |
| 04/13 | 2,547 | 2,595 | 2,538 | 2,581 | +4.28% | 14,000 | 164億5671万 | -18.79% | 25.44 | 3.57 |
| 04/12 | 2,661 | 2,680 | 2,466 | 2,475 | -7.65% | 35,800 | 157億8084万 | -23.21% | 24.39 | 3.42 |
| 04/11 | 2,784 | 2,799 | 2,665 | 2,680 | -1.98% | 15,900 | 170億8794万 | -17.84% | 26.41 | 3.7 |
| 04/10 | 2,759 | 2,760 | 2,716 | 2,734 | +0.51% | 6,100 | 174億3225万 | -16.92% | 26.94 | 3.78 |
| 04/09 | 2,725 | 2,900 | 2,681 | 2,720 | +0.52% | 24,200 | 173億4299万 | -17.95% | 26.81 | 3.76 |
| 04/06 | 2,900 | 2,900 | 2,652 | 2,706 | -6.91% | 47,300 | 172億5372万 | -18.64% | 26.67 | 3.74 |
| 04/05 | 2,925 | 2,960 | 2,892 | 2,907 | -1.12% | 19,500 | 185億3532万 | -13.04% | 28.65 | 4.02 |
| 04/04 | 3,020 | 3,020 | 2,927 | 2,940 | -2.65% | 15,800 | 187億4573万 | -12.37% | 28.97 | 4.06 |
| 04/03 | 2,933 | 3,265 | 2,933 | 3,020 | +4.1% | 24,300 | 192億5582万 | -10.2% | 29.76 | 4.17 |
| 04/02 | 3,055 | 3,130 | 2,814 | 2,901 | -7.02% | 34,100 | 184億9706万 | -13.79% | 28.59 | 4.01 |
| 03/30 | 3,220 | 3,295 | 3,090 | 3,120 | -4.73% | 17,100 | 198億9343万 | -7.39% | 30.75 | 4.31 |
| 03/29 | 3,240 | 3,310 | 3,155 | 3,275 | +3.64% | 13,600 | 208億8172万 | -2.82% | 32.28 | 4.52 |
| 03/28 | 3,105 | 3,165 | 2,951 | 3,160 | -0.47% | 32,700 | 201億4847万 | -5.73% | 31.14 | 4.37 |
| 03/27 | 3,235 | 3,380 | 3,160 | 3,175 | -0.16% | 15,400 | 202億4411万 | -4.91% | 31.29 | 4.39 |
| 03/26 | 3,230 | 3,240 | 3,100 | 3,180 | -6.47% | 24,000 | 202億7599万 | -4.19% | 31.34 | 4.39 |
| 03/23 | 3,320 | 3,420 | 3,270 | 3,400 | -2.72% | 18,600 | 216億7874万 | +3.19% | 33.51 | 4.7 |
| 03/22 | 3,585 | 3,585 | 3,410 | 3,495 | -3.19% | 17,200 | 222億8446万 | +7.14% | 34.44 | 4.83 |
| 03/20 | 3,610 | 3,610 | 3,515 | 3,610 | -1.77% | 10,400 | 230億1772万 | +12.08% | 35.58 | 4.99 |
| 03/19 | 3,950 | 3,950 | 3,675 | 3,675 | -4.17% | 25,200 | 234億3216万 | +15.49% | 36.22 | 5.08 |
| 03/16 | 3,730 | 3,840 | 3,670 | 3,835 | +4.78% | 14,300 | 244億5234万 | +22.25% | 37.8 | 5.3 |
| 03/15 | 3,680 | 3,730 | 3,560 | 3,660 | -2.4% | 10,200 | 233億3652万 | +18.52% | 36.07 | 5.06 |
| 03/14 | 3,600 | 3,775 | 3,600 | 3,750 | +4.17% | 12,800 | 239億1037万 | +23.19% | 36.96 | 5.18 |
| 03/13 | 3,380 | 3,640 | 3,350 | 3,600 | +4.65% | 17,400 | 229億5396万 | +20.24% | 35.48 | 4.97 |
| 03/12 | 3,550 | 3,575 | 3,330 | 3,440 | +0.88% | 27,800 | 219億3378万 | +15.94% | 33.9 | 4.75 |
| 03/09 | 3,690 | 4,135 | 3,310 | 3,410 | -7.96% | 65,200 | 217億4250万 | +15.59% | 33.61 | 4.71 |
| 03/08 | 3,440 | 3,765 | 3,430 | 3,705 | +7.7% | 43,900 | 236億2345万 | +26.62% | 36.51 | 5.12 |
| 03/07 | 3,465 | 3,500 | 3,300 | 3,440 | +0.88% | 19,900 | 219億3378万 | +18.99% | 33.9 | 4.75 |
| 03/06 | 3,410 | 3,575 | 3,365 | 3,410 | +2.1% | 39,700 | 217億4250万 | +19.36% | 33.61 | 4.71 |
| 03/05 | 3,130 | 3,340 | 3,100 | 3,340 | +11.33% | 21,800 | 212億9617万 | +18.31% | 32.92 | 4.61 |
| 03/02 | 3,070 | 3,080 | 2,992 | 3,000 | -4.15% | 22,400 | 191億2830万 | +7.53% | 29.57 | 4.14 |
| 03/01 | 3,190 | 3,250 | 3,100 | 3,130 | -2.19% | 15,900 | 199億5719万 | +12.96% | 30.85 | 4.32 |
| 02/28 | 3,090 | 3,200 | 3,090 | 3,200 | +1.91% | 10,700 | 204億352万 | +16.49% | 31.54 | 4.42 |
| 02/27 | 3,145 | 3,170 | 3,105 | 3,140 | +2.11% | 8,600 | 200億2095万 | +15.61% | 30.95 | 4.34 |
| 02/26 | 3,040 | 3,100 | 3,020 | 3,075 | +2.84% | 5,300 | 196億650万 | +14.44% | 30.31 | 4.25 |
| 02/23 | 3,090 | 3,245 | 2,960 | 2,990 | -5.38% | 48,100 | 190億6453万 | +12.41% | 29.47 | 4.13 |
| 02/22 | 2,907 | 3,320 | 2,907 | 3,160 | +11.98% | 55,800 | 201億4847万 | +19.83% | 31.14 | 4.37 |
| 02/21 | 2,832 | 2,858 | 2,751 | 2,822 | -0.35% | 5,000 | 179億9335万 | +8.21% | 27.81 | 3.9 |
| 02/20 | 2,670 | 2,886 | 2,660 | 2,832 | +6.31% | 12,400 | 180億5711万 | +9.26% | 27.91 | 3.91 |
| 02/19 | 2,619 | 2,667 | 2,611 | 2,664 | +3.26% | 9,300 | 169億8593万 | +3.54% | 26.25 | 3.68 |
| 02/16 | 2,586 | 2,596 | 2,526 | 2,580 | -0.23% | 6,000 | 164億5033万 | +0.78% | 25.43 | 3.56 |
| 02/15 | 2,576 | 2,587 | 2,486 | 2,586 | +4.44% | 8,000 | 164億8859万 | +1.41% | 25.49 | 3.57 |
| 02/14 | 2,656 | 2,681 | 2,437 | 2,476 | -6.21% | 14,800 | 157億8722万 | -2.33% | 24.4 | 3.42 |
| 02/13 | 2,565 | 2,682 | 2,565 | 2,640 | +3.45% | 11,600 | 168億3290万 | +4.55% | 26.02 | 3.65 |
| 02/09 | 2,500 | 2,596 | 2,460 | 2,552 | -1.81% | 16,300 | 162億7180万 | +1.75% | 25.15 | 3.53 |
| 02/08 | 2,573 | 2,623 | 2,514 | 2,599 | +1.64% | 7,100 | 165億7148万 | +4.25% | 25.61 | 3.59 |
| 02/07 | 2,740 | 2,788 | 2,506 | 2,557 | +2.24% | 50,500 | 163億368万 | +3.4% | 25.2 | 3.53 |
| 02/06 | 2,834 | 3,245 | 2,475 | 2,501 | -14.76% | 69,100 | 159億4662万 | +1.92% | 24.65 | 3.45 |
| 02/05 | 2,988 | 3,680 | 2,870 | 2,934 | -2.2% | 55,700 | 187億747万 | +20.49% | 28.92 | 4.05 |
