株価チャート
2018/01/30~2018/06/29
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 | 1,096 | 1,096 | 1,092 | 1,096 | +2.14% | 3,200 | 31億7949万 | +4.58% | 16.27 | 0.6 |
06/28 | 1,076 | 1,078 | 1,073 | 1,073 | -0.37% | 2,100 | 31億1277万 | +2.68% | 15.93 | 0.59 |
06/27 | 1,073 | 1,078 | 1,073 | 1,077 | +0.47% | 1,600 | 31億2437万 | +3.26% | 15.99 | 0.59 |
06/26 | 1,081 | 1,081 | 1,072 | 1,072 | -0.28% | 800 | 31億987万 | +2.98% | 15.91 | 0.59 |
06/25 | 1,089 | 1,089 | 1,075 | 1,075 | +0.84% | 1,700 | 31億1857万 | +3.46% | 15.96 | 0.59 |
06/22 | 1,068 | 1,069 | 1,066 | 1,066 | -0.19% | 1,100 | 30億9246万 | +2.8% | 15.82 | 0.58 |
06/21 | 1,069 | 1,071 | 1,068 | 1,068 | -0.09% | 800 | 30億9826万 | +3.19% | 15.85 | 0.59 |
06/20 | 1,071 | 1,071 | 1,063 | 1,069 | -0.19% | 900 | 31億116万 | +3.48% | 15.87 | 0.59 |
06/19 | 1,071 | 1,071 | 1,066 | 1,071 | 0% | 2,400 | 31億697万 | +3.88% | 15.9 | 0.59 |
06/18 | 1,095 | 1,095 | 1,053 | 1,071 | +2.98% | 7,500 | 31億697万 | +4.08% | 15.9 | 0.59 |
06/15 | 1,043 | 1,044 | 1,040 | 1,040 | -0.29% | 1,300 | 30億1704万 | +1.17% | 15.44 | 0.57 |
06/14 | 1,037 | 1,043 | 1,037 | 1,043 | +1.26% | 500 | 30億2574万 | +1.56% | 15.48 | 0.57 |
06/13 | 1,048 | 1,048 | 1,030 | 1,030 | -1.81% | 3,900 | 29億8803万 | +0.29% | 15.29 | 0.57 |
06/12 | 1,030 | 1,049 | 1,030 | 1,049 | +2.34% | 6,100 | 30億4314万 | +2.04% | 15.57 | 0.58 |
06/11 | 1,027 | 1,029 | 1,025 | 1,025 | -0.19% | 600 | 29億7352万 | -0.29% | 15.22 | 0.56 |
06/08 | 1,031 | 1,031 | 1,027 | 1,027 | +0.2% | 1,700 | 29億7932万 | -0.29% | 15.25 | 0.56 |
06/07 | 1,029 | 1,031 | 1,025 | 1,025 | -0.39% | 3,100 | 29億7352万 | -0.77% | 15.22 | 0.56 |
06/06 | 1,029 | 1,029 | 1,028 | 1,029 | 0% | 700 | 29億8512万 | -0.77% | 15.28 | 0.56 |
06/05 | 1,029 | 1,029 | 1,027 | 1,029 | 0% | 900 | 29億8512万 | -0.96% | 15.28 | 0.56 |
06/04 | 1,028 | 1,029 | 1,028 | 1,029 | 0% | 1,300 | 29億8512万 | -1.15% | 15.28 | 0.56 |
06/01 | 1,029 | 1,029 | 1,029 | 1,029 | +0.1% | 600 | 29億8512万 | -1.25% | 15.28 | 0.56 |
05/31 | 1,029 | 1,029 | 1,022 | 1,028 | 0% | 1,000 | 29億8222万 | -1.44% | 15.26 | 0.56 |
05/30 | 1,021 | 1,028 | 1,021 | 1,028 | -0.1% | 1,000 | 29億8222万 | -1.44% | 15.26 | 0.56 |
05/29 | 1,026 | 1,029 | 1,026 | 1,029 | +0.29% | 200 | 29億8512万 | -1.34% | 15.28 | 0.56 |
05/28 | 1,029 | 1,029 | 1,026 | 1,026 | 0% | 1,000 | 29億7642万 | -1.63% | 15.23 | 0.56 |
05/25 | 1,029 | 1,029 | 1,025 | 1,026 | +0.29% | 1,000 | 29億7642万 | -1.63% | 15.23 | 0.56 |
05/24 | 1,019 | 1,023 | 1,017 | 1,023 | +0.49% | 600 | 29億6772万 | -1.82% | 15.19 | 0.56 |
05/23 | 1,018 | 1,023 | 1,018 | 1,018 | +0.1% | 600 | 29億5321万 | -2.3% | 15.11 | 0.56 |
05/22 | 1,017 | 1,027 | 1,017 | 1,017 | -0.78% | 2,900 | 29億5031万 | -2.4% | 15.1 | 0.56 |
05/21 | 1,030 | 1,030 | 1,025 | 1,025 | +0.29% | 1,700 | 29億7352万 | -1.63% | 15.22 | 0.56 |
05/18 | 1,025 | 1,025 | 1,022 | 1,022 | -0.1% | 1,000 | 29億6482万 | -1.83% | 15.17 | 0.56 |
05/17 | 1,023 | 1,028 | 1,023 | 1,023 | 0% | 1,100 | 29億6772万 | -1.73% | 15.19 | 0.56 |
05/16 | 1,023 | 1,023 | 1,021 | 1,023 | 0% | 1,600 | 29億6772万 | -1.63% | 15.19 | 0.56 |
05/15 | 1,026 | 1,026 | 1,023 | 1,023 | -0.29% | 1,200 | 29億6772万 | -1.54% | 15.19 | 0.56 |
05/14 | 1,027 | 1,028 | 1,026 | 1,026 | -0.1% | 2,000 | 29億7642万 | -1.16% | 15.23 | 0.56 |
05/11 | 1,028 | 1,030 | 1,027 | 1,027 | 0% | 3,300 | 29億7932万 | -0.96% | 15.25 | 0.56 |
05/10 | 1,030 | 1,032 | 1,027 | 1,027 | -3.11% | 13,600 | 29億7932万 | -0.77% | 15.25 | 0.56 |
05/09 | 1,090 | 1,090 | 1,060 | 1,060 | -0.09% | 600 | 30億7506万 | +2.51% | 15.74 | 0.58 |
05/08 | 1,075 | 1,098 | 1,052 | 1,061 | -1.21% | 4,800 | 30億7796万 | +3.11% | 15.75 | 0.58 |
05/07 | 1,077 | 1,097 | 1,071 | 1,074 | -2.98% | 3,100 | 31億1567万 | +4.78% | 15.94 | 0.59 |
05/02 | 1,118 | 1,118 | 1,104 | 1,107 | -1.07% | 1,000 | 32億1140万 | +8.32% | 16.43 | 0.61 |
05/01 | 1,089 | 1,161 | 1,088 | 1,119 | +4.48% | 4,600 | 32億4621万 | +10.14% | 16.61 | 0.61 |
04/27 | 1,075 | 1,075 | 1,063 | 1,071 | -0.37% | 1,200 | 31億697万 | +5.93% | 15.9 | 0.59 |
04/26 | 1,069 | 1,078 | 1,060 | 1,075 | +0.56% | 1,400 | 31億1857万 | +6.65% | 15.96 | 0.59 |
04/25 | 1,058 | 1,069 | 1,058 | 1,069 | +2% | 2,300 | 31億116万 | +6.37% | 15.87 | 0.59 |
04/24 | 1,050 | 1,052 | 1,044 | 1,048 | +1.75% | 3,100 | 30億4024万 | +4.7% | 15.56 | 0.57 |
04/23 | 1,038 | 1,038 | 1,025 | 1,030 | +0.39% | 1,000 | 29億8803万 | +3.1% | 15.29 | 0.57 |
04/20 | 1,015 | 1,026 | 1,015 | 1,026 | 0% | 700 | 29億7642万 | +2.81% | 15.23 | 0.56 |
04/19 | 1,030 | 1,030 | 1,026 | 1,026 | 0% | 500 | 29億7642万 | +2.91% | 15.23 | 0.56 |
04/18 | 1,034 | 1,034 | 1,026 | 1,026 | +1.99% | 1,700 | 29億7642万 | +3.12% | 15.23 | 0.56 |
04/17 | 1,019 | 1,019 | 1,006 | 1,006 | -0.3% | 600 | 29億1840万 | +1.21% | 14.93 | 0.55 |
04/16 | 1,017 | 1,017 | 1,002 | 1,009 | -0.98% | 700 | 29億2710万 | +1.51% | 14.98 | 0.55 |
04/13 | 1,019 | 1,019 | 1,019 | 1,019 | -0.2% | 100 | 29億5611万 | +2.72% | 15.13 | 0.56 |
04/12 | 1,015 | 1,021 | 1,010 | 1,021 | +0.99% | 500 | 29億6192万 | +3.03% | 15.16 | 0.56 |
04/10 | 1,028 | 1,028 | 1,001 | 1,011 | -0.79% | 1,800 | 29億3291万 | +2.12% | 15.01 | 0.55 |
04/09 | 1,005 | 1,035 | 1,005 | 1,019 | +1.9% | 600 | 29億5611万 | +2.93% | 15.13 | 0.56 |
04/05 | 998 | 1,010 | 998 | 1,000 | +0.4% | 1,900 | 29億100万 | +1.11% | 14.84 | 0.55 |
04/04 | 996 | 997 | 996 | 996 | +0.2% | 1,000 | 28億8939万 | +0.61% | 14.79 | 0.55 |
04/03 | 992 | 994 | 990 | 994 | +0.1% | 1,600 | 28億8359万 | +0.3% | 14.76 | 0.55 |
04/02 | 992 | 993 | 989 | 993 | +0.4% | 1,200 | 28億8069万 | +0.2% | 14.74 | 0.54 |
03/30 | 993 | 994 | 989 | 989 | 0% | 500 | 28億6908万 | -0.3% | 14.68 | 0.54 |
03/27 | 950 | 989 | 948 | 989 | +4.11% | 1,600 | 28億6908万 | -0.4% | 14.68 | 0.54 |
03/26 | 959 | 978 | 950 | 950 | -1.66% | 2,900 | 27億5595万 | -4.43% | 14.1 | 0.52 |
03/23 | 978 | 989 | 966 | 966 | -1.43% | 2,700 | 28億236万 | -3.01% | 14.34 | 0.53 |
03/22 | 981 | 995 | 980 | 980 | 0% | 1,200 | 28億4298万 | -1.8% | 14.55 | 0.54 |
03/20 | 988 | 988 | 980 | 980 | +0.1% | 900 | 28億4298万 | -2% | 14.55 | 0.54 |
03/19 | 979 | 979 | 979 | 979 | -1.31% | 700 | 28億4007万 | -2.2% | 14.53 | 0.54 |
03/16 | 1,000 | 1,000 | 992 | 992 | -0.8% | 400 | 28億7779万 | -1.1% | 14.73 | 0.54 |
03/15 | 993 | 1,001 | 993 | 1,000 | +1.32% | 800 | 29億100万 | -0.6% | 14.84 | 0.55 |
03/14 | 992 | 992 | 987 | 987 | -0.6% | 600 | 28億6328万 | -1.3% | 14.65 | 0.54 |
03/13 | 995 | 995 | 993 | 993 | -0.3% | 200 | 28億8069万 | 0% | 14.74 | 0.54 |
03/12 | 996 | 996 | 994 | 996 | 0% | 600 | 28億8939万 | +0.81% | 14.79 | 0.55 |
03/09 | 996 | 1,000 | 996 | 996 | 0% | 1,500 | 28億8939万 | +1.32% | 14.79 | 0.55 |
03/08 | 1,010 | 1,010 | 996 | 996 | -0.2% | 600 | 28億8939万 | +1.94% | 14.79 | 0.55 |
03/07 | 997 | 998 | 994 | 998 | +0.91% | 1,300 | 28億9519万 | +2.67% | 14.82 | 0.55 |
03/06 | 970 | 1,012 | 970 | 989 | +1.96% | 1,000 | 28億6908万 | +2.38% | 14.68 | 0.54 |
03/05 | 986 | 988 | 970 | 970 | -1.52% | 1,600 | 28億1397万 | +0.94% | 14.4 | 0.53 |
03/02 | 1,002 | 1,010 | 985 | 985 | -1.99% | 4,300 | 28億5748万 | +2.93% | 14.62 | 0.54 |
03/01 | 1,004 | 1,009 | 1,001 | 1,005 | -0.5% | 1,900 | 29億1550万 | +5.57% | 14.92 | 0.55 |
03/01 | 株式分割 1→2 |
02/28 | 1,001 | 1,010 | 1,001 | 1,010 | +0.9% | 1,100 | 29億3001万 | +6.77% | 14.99 | 0.55 |
02/27 | 1,005 | 1,019 | 995 | 1,001 | -1.77% | 2,500 | 29億390万 | +6.6% | 14.86 | 0.55 |
02/26 | 1,005 | 1,022 | 1,005 | 1,019 | +1.34% | 1,900 | 29億5611万 | +9.22% | 15.13 | 0.56 |
02/23 | 1,015 | 1,015 | 1,006 | 1,006 | -0.84% | 6,200 | 29億1695万 | +8.59% | 14.93 | 0.55 |
02/22 | 1,004 | 1,015 | 1,004 | 1,014 | +1% | 1,600 | 29億4161万 | +10.22% | 15.05 | 0.56 |
02/21 | 1,015 | 1,015 | 995 | 1,004 | -2% | 1,200 | 29億1260万 | +9.97% | 14.9 | 0.55 |
02/20 | 1,003 | 1,025 | 1,000 | 1,025 | +1.69% | 1,600 | 29億7207万 | +12.95% | 15.21 | 0.56 |
02/19 | 1,010 | 1,010 | 1,000 | 1,008 | +1% | 2,000 | 29億2275万 | +11.94% | 14.96 | 0.55 |
02/16 | 1,014 | 1,014 | 976 | 998 | -1.97% | 1,800 | 28億9374万 | +11.7% | 14.81 | 0.55 |
02/15 | 1,020 | 1,027 | 1,001 | 1,018 | -0.59% | 5,000 | 29億5176万 | +14.84% | 15.1 | 0.56 |
02/14 | 1,035 | 1,040 | 1,023 | 1,024 | 0% | 5,200 | 29億6917万 | +16.57% | 15.19 | 0.56 |
02/13 | 1,061 | 1,062 | 1,024 | 1,024 | +0.1% | 7,400 | 29億6917万 | +17.64% | 15.19 | 0.56 |
02/09 | 1,100 | 1,100 | 976 | 1,023 | -3.81% | 56,400 | 29億6627万 | +18.76% | 15.18 | 0.56 |
02/08 | 1,063 | 1,063 | 1,063 | 1,063 | +23.17% | 8,400 | 30億8376万 | +24.62% | 15.78 | 0.58 |
02/07 | 866 | 866 | 863 | 863 | +6.22% | 2,600 | 25億356万 | +2.37% | 12.81 | 0.47 |
02/06 | 839 | 857 | 813 | 813 | -4.41% | 6,600 | 23億5706万 | -3.27% | 12.06 | 0.45 |
02/05 | 863 | 863 | 844 | 850 | -2.02% | 3,200 | 24億6585万 | +1.19% | 12.62 | 0.47 |
02/02 | 868 | 868 | 868 | 868 | +0.52% | 800 | 25億1661万 | +3.52% | 12.88 | 0.48 |
02/01 | 863 | 867 | 863 | 863 | +0.06% | 1,400 | 25億356万 | +3.23% | 12.81 | 0.47 |
01/31 | 860 | 863 | 860 | 863 | +0.29% | 1,400 | 25億211万 | +3.54% | 12.8 | 0.47 |
01/30 | 860 | 860 | 860 | 860 | +0.12% | 1,400 | 24億9486万 | +3.49% | 12.77 | 0.47 |