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 | 958 | 958 | 913 | 928 | -0.11% | 14,100 | 48億240万 | -4.62% | 29.46 | 2.48 |
| 05/30 | 920 | 936 | 901 | 929 | -2.52% | 24,200 | 48億757万 | -4.82% | 29.49 | 2.48 |
| 05/29 | 995 | 995 | 930 | 953 | -6.84% | 34,600 | 49億3177万 | -2.66% | 30.25 | 2.54 |
| 05/28 | 1,021 | 1,036 | 1,009 | 1,023 | -1.16% | 24,300 | 52億9402万 | +4.07% | 32.47 | 2.73 |
| 05/25 | 1,066 | 1,068 | 1,035 | 1,035 | -2.73% | 22,200 | 53億5612万 | +5.18% | 32.86 | 2.76 |
| 05/24 | 1,044 | 1,086 | 1,032 | 1,064 | +3.3% | 62,800 | 55億620万 | +8.13% | 33.78 | 2.84 |
| 05/23 | 1,000 | 1,044 | 999 | 1,030 | -0.87% | 41,200 | 53億3025万 | +4.89% | 32.7 | 2.75 |
| 05/22 | 1,045 | 1,046 | 1,030 | 1,039 | +1.37% | 23,100 | 53億7682万 | +5.38% | 32.98 | 2.77 |
| 05/21 | 960 | 1,033 | 960 | 1,025 | +6.77% | 51,200 | 53億437万 | +3.54% | 32.54 | 2.73 |
| 05/18 | 956 | 987 | 943 | 960 | +0.42% | 24,400 | 49億6800万 | -3.52% | 30.47 | 2.56 |
| 05/17 | 925 | 958 | 924 | 956 | +3.58% | 13,100 | 49億4730万 | -4.88% | 30.35 | 2.55 |
| 05/16 | 955 | 955 | 918 | 923 | -3.45% | 24,200 | 47億7652万 | -8.97% | 29.3 | 2.46 |
| 05/15 | 969 | 969 | 941 | 956 | -0.31% | 12,000 | 49億4730万 | -6.37% | 30.35 | 2.55 |
| 05/14 | 962 | 977 | 942 | 959 | +4.58% | 38,500 | 49億6282万 | -6.89% | 30.44 | 2.56 |
| 05/11 | 938 | 941 | 917 | 917 | -3.47% | 18,400 | 47億4547万 | -11.74% | 29.11 | 2.45 |
| 05/10 | 948 | 954 | 940 | 950 | +1.28% | 13,300 | 49億1625万 | -9.35% | 30.16 | 2.53 |
| 05/09 | 995 | 995 | 930 | 938 | -5.54% | 33,400 | 48億5415万 | -11.09% | 29.78 | 2.5 |
| 05/08 | 980 | 1,008 | 975 | 993 | +1.33% | 21,400 | 51億3877万 | -6.32% | 31.52 | 2.65 |
| 05/07 | 983 | 994 | 969 | 980 | +0.31% | 13,600 | 50億7150万 | -7.98% | 31.11 | 2.61 |
| 05/02 | 928 | 985 | 928 | 977 | +4.6% | 29,100 | 50億5597万 | -8.61% | 31.01 | 2.61 |
| 05/01 | 947 | 947 | 922 | 934 | -0.53% | 19,600 | 48億3345万 | -12.87% | 29.65 | 2.49 |
| 04/27 | 958 | 958 | 931 | 939 | -0.42% | 17,700 | 48億5932万 | -12.81% | 29.81 | 2.5 |
| 04/26 | 975 | 975 | 929 | 943 | -3.28% | 53,600 | 48億8002万 | -12.77% | 29.93 | 2.52 |
| 04/25 | 990 | 999 | 955 | 975 | -2.4% | 30,800 | 50億4562万 | -10.55% | 30.95 | 2.6 |
| 04/24 | 1,016 | 1,016 | 992 | 999 | -0.99% | 14,900 | 51億6982万 | -8.85% | 31.71 | 2.66 |
| 04/23 | 994 | 1,024 | 984 | 1,009 | 0% | 36,400 | 52億2157万 | -8.11% | 32.03 | 2.69 |
| 04/20 | 1,029 | 1,056 | 988 | 1,009 | -2.23% | 61,600 | 52億2157万 | -8.52% | 32.03 | 2.69 |
| 04/19 | 1,054 | 1,089 | 1,032 | 1,032 | -2.55% | 79,800 | 53億4060万 | -6.78% | 32.76 | 2.75 |
| 04/18 | 1,036 | 1,064 | 1,010 | 1,059 | +2.22% | 25,300 | 54億8032万 | -4.85% | 33.62 | 2.83 |
| 04/17 | 1,009 | 1,048 | 970 | 1,036 | +3.5% | 60,600 | 53億6130万 | -7.17% | 32.89 | 2.76 |
| 04/16 | 1,146 | 1,146 | 1,000 | 1,001 | -12.19% | 144,000 | 51億8017万 | -10.47% | 31.78 | 2.67 |
| 04/13 | 1,167 | 1,278 | 1,131 | 1,140 | +0.09% | 257,800 | 58億9950万 | +1.79% | 36.19 | 3.04 |
| 04/12 | 1,152 | 1,185 | 1,120 | 1,139 | -0.09% | 56,100 | 58億9432万 | +2.43% | 36.16 | 3.04 |
| 04/11 | 1,220 | 1,220 | 1,138 | 1,140 | -5.79% | 84,800 | 58億9950万 | +3.26% | 36.19 | 3.04 |
| 04/10 | 1,215 | 1,249 | 1,165 | 1,210 | +2.11% | 110,700 | 62億6175万 | +10.7% | 38.41 | 3.23 |
| 04/09 | 1,183 | 1,220 | 1,119 | 1,185 | +8.42% | 174,400 | 61億3237万 | +9.82% | 37.62 | 3.16 |
| 04/06 | 1,151 | 1,184 | 1,081 | 1,093 | -9.07% | 154,500 | 56億5627万 | +2.34% | 34.7 | 2.92 |
| 04/05 | 1,222 | 1,238 | 1,170 | 1,202 | +2.82% | 154,600 | 62億2035万 | +13.18% | 38.16 | 3.21 |
| 04/04 | 1,171 | 1,223 | 1,135 | 1,169 | +1.39% | 172,000 | 60億4957万 | +10.81% | 37.11 | 3.12 |
| 04/03 | 1,061 | 1,199 | 1,061 | 1,153 | +3.41% | 124,300 | 59億6677万 | +10.44% | 36.6 | 3.08 |
| 04/02 | 1,067 | 1,123 | 1,060 | 1,115 | +4.21% | 59,500 | 57億7012万 | +7.63% | 35.39 | 2.97 |
| 03/30 | 1,107 | 1,107 | 1,051 | 1,070 | -3.6% | 55,800 | 55億3725万 | +3.88% | 33.97 | 2.85 |
| 03/29 | 1,095 | 1,137 | 1,052 | 1,110 | +1.56% | 62,800 | 57億4425万 | +7.98% | 35.24 | 2.96 |
| 03/28 | 1,029 | 1,098 | 1,006 | 1,093 | +5.2% | 63,900 | 56億5627万 | +6.84% | 34.7 | 2.92 |
| 03/27 | 1,098 | 1,128 | 1,024 | 1,039 | -3.53% | 94,700 | 53億7682万 | +1.76% | 32.98 | 2.77 |
| 03/26 | 1,006 | 1,087 | 979 | 1,077 | +4.87% | 111,000 | 55億7347万 | +5.9% | 34.19 | 2.87 |
| 03/23 | 1,080 | 1,126 | 1,026 | 1,027 | -12.15% | 137,600 | 53億1472万 | +1.78% | 32.6 | 2.74 |
| 03/22 | 1,097 | 1,179 | 1,072 | 1,169 | +4.75% | 103,400 | 60億4957万 | +16.67% | 37.11 | 3.12 |
| 03/20 | 1,039 | 1,125 | 1,039 | 1,116 | +5.18% | 65,100 | 57億7530万 | +12.96% | 35.43 | 2.98 |
| 03/19 | 1,136 | 1,136 | 1,017 | 1,061 | -6.19% | 146,400 | 54億9067万 | +8.71% | 33.68 | 2.83 |
| 03/16 | 1,090 | 1,149 | 1,065 | 1,131 | +2.82% | 106,900 | 58億5292万 | +16.84% | 35.9 | 3.02 |
| 03/15 | 1,186 | 1,208 | 1,092 | 1,100 | -7.17% | 165,700 | 56億9250万 | +15.3% | 34.92 | 2.93 |
| 03/14 | 1,140 | 1,232 | 1,134 | 1,185 | +3.77% | 361,200 | 61億3237万 | +26.47% | 37.62 | 3.16 |
| 03/13 | 1,177 | 1,294 | 1,113 | 1,142 | +5.06% | 1,041,200 | 59億985万 | +25.08% | 36.25 | 3.05 |
| 03/12 | 1,100 | 1,254 | 1,071 | 1,087 | +3.13% | 2,141,500 | 56億2522万 | +21.72% | 34.51 | 2.9 |
| 03/09 | 924 | 1,064 | 887 | 1,054 | +13.58% | 730,700 | 54億5445万 | +20.46% | 33.46 | 2.81 |
| 03/08 | 930 | 965 | 907 | 928 | -0.43% | 120,200 | 48億240万 | +7.91% | 29.46 | 2.48 |
| 03/07 | 879 | 942 | 879 | 932 | +5.91% | 137,700 | 48億2310万 | +9.91% | 29.59 | 2.49 |
| 03/06 | 888 | 922 | 861 | 880 | +4.02% | 159,800 | 45億5400万 | +5.26% | 27.93 | 2.35 |
| 03/05 | 939 | 939 | 826 | 846 | -8.44% | 176,400 | 43億7805万 | +2.3% | 26.86 | 2.26 |
| 03/02 | 903 | 966 | 892 | 924 | -2.53% | 208,300 | 47億8170万 | +12.96% | 29.33 | 2.46 |
| 03/01 | 986 | 995 | 948 | 948 | -6.14% | 213,100 | 49億590万 | +17.47% | 30.09 | 2.53 |
| 02/28 | 955 | 1,059 | 950 | 1,010 | +10.99% | 816,100 | 52億2675万 | +27.04% | 32.06 | 2.69 |
| 02/27 | 955 | 963 | 905 | 910 | -4.81% | 181,100 | 47億925万 | +16.67% | 28.89 | 2.43 |
| 02/26 | 964 | 975 | 924 | 956 | +0.74% | 259,800 | 49億4730万 | +24.48% | 30.35 | 2.55 |
| 02/23 | 1,035 | 1,035 | 917 | 949 | -6.87% | 302,300 | 49億1107万 | +25.86% | 30.13 | 2.53 |
| 02/22 | 970 | 1,045 | 951 | 1,019 | +2.21% | 318,200 | 52億7332万 | +37.7% | 32.35 | 2.72 |
| 02/21 | 1,053 | 1,152 | 971 | 997 | -3.67% | 933,100 | 51億5947万 | +38.09% | 31.65 | 2.66 |
| 02/20 | 934 | 1,094 | 914 | 1,035 | +9.06% | 997,400 | 53億5612万 | +46.81% | 32.86 | 2.76 |
| 02/19 | 867 | 1,013 | 834 | 949 | +9.58% | 583,700 | 49億1107万 | +38.54% | 30.13 | 2.53 |
| 02/16 | 880 | 903 | 858 | 866 | -0.23% | 222,400 | 44億8155万 | +29.25% | 27.49 | 2.31 |
| 02/15 | 830 | 877 | 782 | 868 | +8.5% | 180,900 | 44億9190万 | +32.12% | 27.55 | 2.32 |
| 02/14 | 822 | 865 | 764 | 800 | -2.68% | 289,200 | 41億4000万 | +24.03% | 25.4 | 2.13 |
| 02/13 | 884 | 965 | 822 | 822 | -5.41% | 1,425,300 | 42億5385万 | +29.45% | 26.09 | 2.19 |
| 02/09 | 793 | 929 | 758 | 869 | +11.55% | 1,593,400 | 44億9707万 | +39.04% | 27.59 | 2.32 |
| 02/08 | 779 | 779 | 779 | 779 | +14.73% | 22,800 | 40億3132万 | +27.29% | 24.73 | 2.08 |
| 02/07 | 679 | 679 | 679 | 679 | +17.27% | 11,700 | 35億1382万 | +12.6% | 21.55 | 1.81 |
| 02/06 | 595 | 600 | 532 | 579 | -7.66% | 94,000 | 29億9632万 | -3.02% | 18.38 | 1.54 |
| 02/05 | 631 | 647 | 621 | 627 | -4.42% | 21,200 | 32億4472万 | +5.2% | 19.9 | 1.67 |
| 02/02 | 671 | 671 | 644 | 656 | -2.24% | 27,300 | 33億9480万 | +10.81% | 20.82 | 1.75 |
| 02/01 | 631 | 698 | 627 | 671 | +7.19% | 92,600 | 34億7242万 | +14.12% | 21.3 | 1.79 |
| 01/31 | 620 | 637 | 620 | 626 | +0.16% | 11,700 | 32億3955万 | +7.38% | 19.87 | 1.67 |
| 01/30 | 667 | 667 | 618 | 625 | -5.45% | 50,000 | 32億3437万 | +7.94% | 19.84 | 1.67 |
| 01/29 | 635 | 670 | 635 | 661 | +4.92% | 50,000 | 34億2067万 | +14.96% | 20.98 | 1.76 |
| 01/26 | 633 | 634 | 628 | 630 | -0.32% | 14,100 | 32億6025万 | +10.33% | 20 | 1.68 |
| 01/25 | 640 | 653 | 632 | 632 | -3.66% | 59,700 | 32億7060万 | +11.27% | 20.06 | 1.69 |
| 01/24 | 640 | 677 | 640 | 656 | +2.82% | 70,000 | 33億9480万 | +16.31% | 20.82 | 1.75 |
| 01/23 | 623 | 639 | 612 | 638 | +5.8% | 40,400 | 33億165万 | +14.13% | 20.25 | 1.7 |
| 01/22 | 615 | 644 | 597 | 603 | -1.95% | 175,800 | 31億2052万 | +8.65% | 19.14 | 1.61 |
| 01/19 | 618 | 619 | 590 | 615 | +0.82% | 90,800 | 31億8262万 | +11.62% | 19.52 | 1.64 |
| 01/18 | 575 | 610 | 570 | 610 | +7.39% | 98,300 | 31億5675万 | +11.52% | 19.36 | 1.63 |
| 01/17 | 555 | 572 | 555 | 568 | +2.34% | 27,800 | 29億3940万 | +4.6% | 18.03 | 1.52 |
| 01/16 | 563 | 563 | 548 | 555 | +1.65% | 21,400 | 28億7212万 | +2.59% | 17.62 | 1.48 |
| 01/15 | 559 | 559 | 533 | 546 | -2.67% | 63,700 | 28億2555万 | +1.3% | 17.33 | 1.46 |
| 01/12 | 558 | 578 | 545 | 561 | +2.37% | 73,900 | 29億317万 | +4.47% | 17.81 | 1.5 |
| 01/11 | 564 | 575 | 539 | 548 | -3.69% | 37,900 | 28億3590万 | +2.43% | 17.4 | 1.46 |
| 01/10 | 555 | 571 | 551 | 569 | +2.15% | 25,600 | 29億4457万 | +6.75% | 18.06 | 1.52 |
| 01/09 | 564 | 565 | 557 | 557 | +0.54% | 18,000 | 28億8247万 | +4.9% | 17.68 | 1.49 |
| 01/05 | 555 | 560 | 547 | 554 | +0.36% | 16,900 | 28億6695万 | +4.53% | 17.59 | 1.48 |
| 01/04 | 545 | 560 | 545 | 552 | +0.91% | 21,000 | 28億5660万 | +4.35% | 17.52 | 1.47 |
