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 | 1,680 | 1,690 | 1,650 | 1,651 | -1.73% | 6,900 | 388億2112万 | -5.87% | 10.62 | 0.75 |
| 05/30 | 1,663 | 1,680 | 1,663 | 1,680 | +1.02% | 1,800 | 395億301万 | -4.49% | 10.8 | 0.76 |
| 05/29 | 1,685 | 1,685 | 1,648 | 1,663 | -2.18% | 4,700 | 391億328万 | -5.62% | 10.69 | 0.75 |
| 05/28 | 1,712 | 1,721 | 1,700 | 1,700 | -0.7% | 4,100 | 399億7329万 | -3.74% | 10.93 | 0.77 |
| 05/25 | 1,700 | 1,722 | 1,696 | 1,712 | -1.1% | 10,200 | 402億5545万 | -3.17% | 11.01 | 0.77 |
| 05/24 | 1,740 | 1,740 | 1,725 | 1,731 | -1.31% | 4,600 | 407億221万 | -2.15% | 11.13 | 0.78 |
| 05/23 | 1,751 | 1,757 | 1,741 | 1,754 | +0.23% | 3,500 | 412億4303万 | -0.96% | 11.28 | 0.79 |
| 05/22 | 1,753 | 1,760 | 1,744 | 1,750 | -0.17% | 5,000 | 411億4897万 | -1.3% | 11.25 | 0.79 |
| 05/21 | 1,751 | 1,774 | 1,747 | 1,753 | -0.9% | 3,800 | 412億1951万 | -1.35% | 11.27 | 0.79 |
| 05/18 | 1,768 | 1,769 | 1,763 | 1,769 | +0.4% | 900 | 415億9573万 | -0.56% | 11.38 | 0.8 |
| 05/17 | 1,752 | 1,767 | 1,748 | 1,762 | +0.57% | 4,600 | 414億3114万 | -1.07% | 11.33 | 0.8 |
| 05/16 | 1,767 | 1,767 | 1,746 | 1,752 | -0.17% | 4,600 | 411億9600万 | -1.68% | 11.27 | 0.79 |
| 05/15 | 1,763 | 1,777 | 1,755 | 1,755 | -0.45% | 3,600 | 412億6654万 | -1.57% | 11.29 | 0.79 |
| 05/14 | 1,770 | 1,770 | 1,751 | 1,763 | +0.74% | 7,400 | 414億5465万 | -1.18% | 11.34 | 0.8 |
| 05/11 | 1,762 | 1,790 | 1,750 | 1,750 | -0.06% | 4,000 | 411億4897万 | -1.96% | 11.25 | 0.79 |
| 05/10 | 1,751 | 1,798 | 1,750 | 1,751 | -0.74% | 24,000 | 411億7249万 | -1.96% | 11.26 | 0.79 |
| 05/09 | 1,790 | 1,798 | 1,761 | 1,764 | -1.62% | 5,900 | 414億7816万 | -1.18% | 11.34 | 0.8 |
| 05/08 | 1,835 | 1,835 | 1,788 | 1,793 | -1.32% | 9,100 | 421億6006万 | +0.45% | 11.53 | 0.81 |
| 05/07 | 1,816 | 1,850 | 1,816 | 1,817 | +0.06% | 13,000 | 427億2439万 | +1.91% | 11.68 | 0.82 |
| 05/02 | 1,782 | 1,816 | 1,782 | 1,816 | +2.02% | 4,600 | 427億88万 | +2.08% | 11.68 | 0.82 |
| 05/01 | 1,810 | 1,810 | 1,780 | 1,780 | -0.67% | 5,400 | 418億5438万 | +0.23% | 11.45 | 0.81 |
| 04/27 | 1,796 | 1,800 | 1,790 | 1,792 | -0.17% | 6,700 | 421億3655万 | +1.13% | 11.52 | 0.81 |
| 04/26 | 1,773 | 1,800 | 1,773 | 1,795 | -0.22% | 5,600 | 422億709万 | +1.53% | 11.54 | 0.81 |
| 04/25 | 1,800 | 1,800 | 1,772 | 1,799 | -0.17% | 1,300 | 423億114万 | +1.93% | 11.57 | 0.81 |
| 04/24 | 1,783 | 1,802 | 1,783 | 1,802 | +1.07% | 3,900 | 423億7168万 | +2.27% | 11.59 | 0.82 |
| 04/23 | 1,760 | 1,800 | 1,755 | 1,783 | +1.94% | 6,900 | 419億2492万 | +1.42% | 11.47 | 0.81 |
| 04/20 | 1,746 | 1,762 | 1,746 | 1,749 | -0.46% | 1,400 | 411億2546万 | -0.46% | 11.25 | 0.79 |
| 04/19 | 1,757 | 1,757 | 1,742 | 1,757 | 0% | 1,000 | 413億1357万 | 0% | 11.3 | 0.79 |
| 04/18 | 1,740 | 1,760 | 1,740 | 1,757 | +0.98% | 1,400 | 413億1357万 | +0.11% | 11.3 | 0.79 |
| 04/17 | 1,780 | 1,790 | 1,710 | 1,740 | -2.3% | 13,300 | 409億1383万 | -0.74% | 11.19 | 0.79 |
| 04/16 | 1,803 | 1,823 | 1,780 | 1,781 | -1.44% | 3,500 | 418億7790万 | +1.66% | 11.45 | 0.81 |
| 04/13 | 1,839 | 1,839 | 1,800 | 1,807 | -1.69% | 5,500 | 424億8925万 | +3.32% | 11.62 | 0.82 |
| 04/12 | 1,812 | 1,838 | 1,812 | 1,838 | +1.38% | 14,500 | 432億1818万 | +5.33% | 11.82 | 0.83 |
| 04/11 | 1,790 | 1,813 | 1,790 | 1,813 | +0.17% | 8,200 | 426億3033万 | +4.2% | 11.66 | 0.82 |
| 04/10 | 1,791 | 1,815 | 1,790 | 1,810 | +1.06% | 7,100 | 425億5979万 | +4.32% | 11.64 | 0.82 |
| 04/09 | 1,788 | 1,794 | 1,781 | 1,791 | +0.62% | 6,200 | 421億1303万 | +3.59% | 11.52 | 0.81 |
| 04/06 | 1,790 | 1,795 | 1,755 | 1,780 | -0.06% | 4,500 | 418億5438万 | +3.25% | 11.45 | 0.81 |
| 04/05 | 1,798 | 1,798 | 1,777 | 1,781 | -0.5% | 1,800 | 418億7790万 | +3.49% | 11.45 | 0.81 |
| 04/04 | 1,767 | 1,790 | 1,763 | 1,790 | +1.99% | 5,700 | 420億8952万 | +4.19% | 11.51 | 0.81 |
| 04/03 | 1,730 | 1,769 | 1,725 | 1,755 | +0.98% | 18,700 | 412億6654万 | +2.27% | 11.29 | 0.79 |
| 04/02 | 1,755 | 1,755 | 1,731 | 1,738 | -0.97% | 4,900 | 408億6681万 | +1.46% | 11.18 | 0.79 |
| 03/30 | 1,749 | 1,760 | 1,729 | 1,755 | +0.46% | 7,200 | 412億6654万 | +2.51% | 11.5 | 0.81 |
| 03/29 | 1,748 | 1,748 | 1,721 | 1,747 | +1.87% | 3,200 | 410億7843万 | +2.1% | 11.44 | 0.81 |
| 03/28 | 1,738 | 1,757 | 1,715 | 1,715 | -1.32% | 5,700 | 403億2599万 | +0.23% | 11.23 | 0.79 |
| 03/27 | 1,680 | 1,750 | 1,680 | 1,738 | +3.64% | 5,800 | 408億6681万 | +1.52% | 11.38 | 0.8 |
| 03/26 | 1,698 | 1,708 | 1,667 | 1,677 | -1.12% | 5,800 | 394億3247万 | -2.1% | 10.98 | 0.77 |
| 03/23 | 1,692 | 1,722 | 1,678 | 1,696 | -1.74% | 7,200 | 398億7923万 | -1.22% | 11.11 | 0.78 |
| 03/22 | 1,701 | 1,760 | 1,701 | 1,726 | +0.35% | 4,600 | 405億8464万 | +0.29% | 11.31 | 0.8 |
| 03/20 | 1,710 | 1,720 | 1,682 | 1,720 | +0.23% | 3,400 | 404億4356万 | -0.17% | 11.27 | 0.79 |
| 03/19 | 1,749 | 1,753 | 1,715 | 1,716 | -1.89% | 5,300 | 403億4951万 | -0.69% | 11.24 | 0.79 |
| 03/16 | 1,758 | 1,758 | 1,740 | 1,749 | 0% | 6,800 | 411億2546万 | +0.98% | 11.46 | 0.81 |
| 03/15 | 1,715 | 1,750 | 1,705 | 1,749 | +2.16% | 8,000 | 411億2546万 | +0.81% | 11.46 | 0.81 |
| 03/14 | 1,700 | 1,712 | 1,698 | 1,712 | +0.23% | 2,900 | 402億5545万 | -1.38% | 11.21 | 0.79 |
| 03/13 | 1,705 | 1,719 | 1,705 | 1,708 | -0.47% | 4,400 | 401億6140万 | -1.5% | 11.19 | 0.79 |
| 03/12 | 1,700 | 1,718 | 1,700 | 1,716 | +0.7% | 7,800 | 403億4951万 | -1.21% | 11.24 | 0.79 |
| 03/09 | 1,705 | 1,719 | 1,693 | 1,704 | 0% | 5,100 | 400億6734万 | -2.07% | 11.16 | 0.79 |
| 03/08 | 1,710 | 1,728 | 1,704 | 1,704 | +0.29% | 3,800 | 400億6734万 | -2.24% | 11.16 | 0.79 |
| 03/07 | 1,706 | 1,730 | 1,650 | 1,699 | +0.41% | 11,700 | 399億4977万 | -2.52% | 11.13 | 0.78 |
| 03/06 | 1,677 | 1,696 | 1,677 | 1,692 | +1.01% | 4,200 | 397億8518万 | -2.93% | 11.08 | 0.78 |
| 03/05 | 1,675 | 1,689 | 1,660 | 1,675 | +0.3% | 15,200 | 393億8544万 | -3.9% | 10.97 | 0.77 |
| 03/02 | 1,685 | 1,702 | 1,670 | 1,670 | -1.18% | 11,100 | 392億6788万 | -4.24% | 10.94 | 0.77 |
| 03/01 | 1,700 | 1,718 | 1,685 | 1,690 | -1.52% | 9,500 | 397億3815万 | -3.21% | 11.07 | 0.78 |
| 02/28 | 1,713 | 1,733 | 1,713 | 1,716 | -0.29% | 7,200 | 403億4951万 | -1.72% | 11.24 | 0.79 |
| 02/27 | 1,720 | 1,737 | 1,710 | 1,721 | +1.95% | 7,900 | 404億6707万 | -1.38% | 11.27 | 0.79 |
| 02/26 | 1,700 | 1,725 | 1,680 | 1,688 | -1.57% | 16,400 | 396億9112万 | -3.21% | 11.06 | 0.78 |
| 02/23 | 1,722 | 1,732 | 1,701 | 1,715 | -0.64% | 12,500 | 403億2599万 | -1.66% | 11.23 | 0.79 |
| 02/22 | 1,723 | 1,745 | 1,720 | 1,726 | -0.86% | 9,200 | 405億8464万 | -0.92% | 11.31 | 0.8 |
| 02/21 | 1,745 | 1,756 | 1,741 | 1,741 | -0.23% | 7,000 | 409億3735万 | 0% | 11.4 | 0.8 |
| 02/20 | 1,770 | 1,788 | 1,737 | 1,745 | -1.47% | 18,400 | 410億3140万 | +0.35% | 11.43 | 0.81 |
| 02/19 | 1,786 | 1,790 | 1,749 | 1,771 | -0.39% | 13,600 | 416億4276万 | +1.96% | 11.6 | 0.82 |
| 02/16 | 1,768 | 1,785 | 1,750 | 1,778 | -0.5% | 8,500 | 418億736万 | +2.54% | 11.65 | 0.82 |
| 02/15 | 1,771 | 1,790 | 1,759 | 1,787 | -0.11% | 4,900 | 420億1898万 | +3.18% | 11.71 | 0.83 |
| 02/14 | 1,832 | 1,832 | 1,775 | 1,789 | -2.35% | 17,700 | 420億6601万 | +3.47% | 11.72 | 0.83 |
| 02/13 | 1,816 | 1,848 | 1,816 | 1,832 | +0.94% | 26,900 | 430億7710万 | +6.14% | 12 | 0.85 |
| 02/09 | 1,750 | 1,815 | 1,728 | 1,815 | -0.71% | 21,500 | 426億7736万 | +5.46% | 11.89 | 0.84 |
| 02/08 | 1,798 | 1,835 | 1,785 | 1,828 | +3.28% | 18,800 | 429億8304万 | +6.46% | 11.97 | 0.84 |
| 02/07 | 1,750 | 1,836 | 1,745 | 1,770 | +5.99% | 41,500 | 416億1925万 | +3.39% | 11.59 | 0.82 |
| 02/06 | 1,672 | 1,770 | 1,650 | 1,670 | -6.81% | 57,500 | 392億6788万 | -2.17% | 10.94 | 0.77 |
| 02/05 | 1,770 | 1,800 | 1,768 | 1,792 | +1.24% | 21,800 | 421億3655万 | +5.16% | 11.74 | 0.83 |
| 02/02 | 1,780 | 1,794 | 1,759 | 1,770 | -0.56% | 11,400 | 416億1925万 | +4.42% | 11.59 | 0.82 |
| 02/01 | 1,724 | 1,780 | 1,724 | 1,780 | +3.43% | 27,100 | 418億5438万 | +5.58% | 11.66 | 0.82 |
| 01/31 | 1,697 | 1,745 | 1,697 | 1,721 | +1.41% | 15,500 | 404億6707万 | +2.56% | 11.27 | 0.79 |
| 01/30 | 1,700 | 1,705 | 1,697 | 1,697 | -0.18% | 12,200 | 399億275万 | +1.43% | 11.12 | 0.78 |
| 01/29 | 1,690 | 1,701 | 1,680 | 1,700 | +0.06% | 10,800 | 399億7329万 | +1.92% | 11.14 | 0.79 |
| 01/26 | 1,700 | 1,700 | 1,691 | 1,699 | +0.12% | 5,300 | 399億4977万 | +2.16% | 11.13 | 0.78 |
| 01/25 | 1,705 | 1,705 | 1,693 | 1,697 | -0.06% | 3,600 | 399億275万 | +2.35% | 11.12 | 0.78 |
| 01/24 | 1,692 | 1,700 | 1,690 | 1,698 | +0.65% | 6,700 | 399億2626万 | +2.72% | 11.12 | 0.78 |
| 01/23 | 1,700 | 1,700 | 1,685 | 1,687 | -0.76% | 6,500 | 396億6761万 | +2.43% | 11.05 | 0.78 |
| 01/22 | 1,680 | 1,700 | 1,679 | 1,700 | +0.95% | 4,200 | 399億7329万 | +3.6% | 11.14 | 0.79 |
| 01/19 | 1,668 | 1,685 | 1,664 | 1,684 | -0.06% | 7,700 | 395億9707万 | +3% | 11.03 | 0.78 |
| 01/18 | 1,687 | 1,697 | 1,671 | 1,685 | -0.12% | 7,100 | 396億2058万 | +3.44% | 11.04 | 0.78 |
| 01/17 | 1,692 | 1,700 | 1,686 | 1,687 | -0.3% | 4,400 | 396億6761万 | +3.94% | 11.05 | 0.78 |
| 01/16 | 1,700 | 1,701 | 1,675 | 1,692 | -0.47% | 7,500 | 397億8518万 | +4.57% | 11.08 | 0.78 |
| 01/15 | 1,700 | 1,716 | 1,693 | 1,700 | -0.06% | 6,400 | 399億7329万 | +5.39% | 11.14 | 0.79 |
| 01/12 | 1,693 | 1,715 | 1,692 | 1,701 | -0.82% | 10,000 | 399億9680万 | +5.78% | 11.14 | 0.79 |
| 01/11 | 1,702 | 1,715 | 1,680 | 1,715 | +0.35% | 9,700 | 403億2599万 | +6.99% | 11.23 | 0.79 |
| 01/10 | 1,723 | 1,723 | 1,698 | 1,709 | -0.35% | 13,800 | 401億8491万 | +7.08% | 11.19 | 0.79 |
| 01/09 | 1,700 | 1,724 | 1,700 | 1,715 | +0.06% | 9,700 | 403億2599万 | +7.93% | 11.23 | 0.79 |
| 01/05 | 1,702 | 1,725 | 1,700 | 1,714 | -0.64% | 8,500 | 403億248万 | +8.41% | 11.23 | 0.79 |
| 01/04 | 1,695 | 1,725 | 1,656 | 1,725 | +1.77% | 26,400 | 405億6113万 | +9.66% | 11.3 | 0.8 |
