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 | 2,388 | 2,403 | 2,366 | 2,402 | +0.54% | 203,900 | 1359億3016万 | -5.66% | 18.57 | 2.6 |
06/28 | 2,413 | 2,418 | 2,372 | 2,389 | -0.42% | 110,400 | 1351億9448万 | -6.5% | 18.47 | 2.59 |
06/27 | 2,400 | 2,429 | 2,388 | 2,399 | +0.29% | 127,000 | 1357億6039万 | -6.51% | 18.55 | 2.6 |
06/26 | 2,393 | 2,412 | 2,375 | 2,392 | -0.99% | 210,400 | 1353億6426万 | -7.18% | 18.5 | 2.59 |
06/25 | 2,487 | 2,487 | 2,412 | 2,416 | -2.66% | 153,300 | 1367億2243万 | -6.72% | 18.68 | 2.62 |
06/22 | 2,425 | 2,486 | 2,415 | 2,482 | +2.14% | 283,700 | 1404億5739万 | -4.61% | 19.19 | 2.69 |
06/21 | 2,464 | 2,469 | 2,427 | 2,430 | -1.38% | 232,300 | 1375億1469万 | -6.93% | 18.79 | 2.64 |
06/20 | 2,488 | 2,491 | 2,422 | 2,464 | -1.44% | 317,900 | 1394億3877万 | -6.06% | 19.05 | 2.67 |
06/19 | 2,503 | 2,518 | 2,491 | 2,500 | -0.48% | 245,100 | 1414億7602万 | -5.09% | 19.33 | 2.71 |
06/18 | 2,594 | 2,596 | 2,500 | 2,512 | -3.2% | 383,700 | 1421億5510万 | -5.24% | 19.42 | 2.72 |
06/15 | 2,632 | 2,634 | 2,590 | 2,595 | -1.18% | 240,900 | 1468億5211万 | -2.74% | 20.06 | 2.81 |
06/14 | 2,640 | 2,663 | 2,622 | 2,626 | -0.57% | 223,100 | 1486億641万 | -2.12% | 20.3 | 2.85 |
06/13 | 2,690 | 2,690 | 2,637 | 2,641 | -1.34% | 119,400 | 1494億5527万 | -2.04% | 20.42 | 2.86 |
06/12 | 2,626 | 2,685 | 2,607 | 2,677 | +2.49% | 218,600 | 1514億9252万 | -1.18% | 20.7 | 2.9 |
06/11 | 2,608 | 2,614 | 2,587 | 2,612 | +0.23% | 120,400 | 1478億1415万 | -3.97% | 20.2 | 2.83 |
06/08 | 2,608 | 2,635 | 2,600 | 2,606 | -0.38% | 121,700 | 1474億7460万 | -4.68% | 20.15 | 2.83 |
06/07 | 2,628 | 2,629 | 2,597 | 2,616 | +0.65% | 203,900 | 1480億4051万 | -4.84% | 20.23 | 2.84 |
06/06 | 2,619 | 2,620 | 2,595 | 2,599 | -0.54% | 89,800 | 1470億7847万 | -5.9% | 20.1 | 2.82 |
06/05 | 2,639 | 2,639 | 2,606 | 2,613 | -0.72% | 102,700 | 1478億7074万 | -5.84% | 20.2 | 2.83 |
06/04 | 2,644 | 2,651 | 2,627 | 2,632 | +1.04% | 187,100 | 1489億4595万 | -5.6% | 20.35 | 2.85 |
06/01 | 2,576 | 2,624 | 2,558 | 2,605 | +1.13% | 158,200 | 1474億1801万 | -6.86% | 20.14 | 2.82 |
05/31 | 2,615 | 2,616 | 2,573 | 2,576 | -0.46% | 205,200 | 1457億7689万 | -8.23% | 19.92 | 2.79 |
05/30 | 2,600 | 2,609 | 2,579 | 2,588 | -1.3% | 137,700 | 1464億5598万 | -8.19% | 20.01 | 2.81 |
05/29 | 2,659 | 2,670 | 2,616 | 2,622 | -1.17% | 151,500 | 1483億8005万 | -7.38% | 20.27 | 2.84 |
05/28 | 2,637 | 2,654 | 2,623 | 2,653 | +1.07% | 80,500 | 1501億3435万 | -6.65% | 20.51 | 2.88 |
05/25 | 2,637 | 2,650 | 2,609 | 2,625 | -1.65% | 198,800 | 1485億4982万 | -7.93% | 20.3 | 2.85 |
05/24 | 2,683 | 2,696 | 2,664 | 2,669 | -0.52% | 119,800 | 1510億3980万 | -6.71% | 20.64 | 2.89 |
05/23 | 2,719 | 2,720 | 2,672 | 2,683 | -1.07% | 197,100 | 1518億3207万 | -6.48% | 20.75 | 2.91 |
05/22 | 2,720 | 2,731 | 2,699 | 2,712 | +0.04% | 217,600 | 1534億7319万 | -5.7% | 20.97 | 2.94 |
05/21 | 2,710 | 2,725 | 2,695 | 2,711 | +0.11% | 160,400 | 1534億1660万 | -5.93% | 20.96 | 2.94 |
05/18 | 2,744 | 2,744 | 2,692 | 2,708 | -0.81% | 163,800 | 1532億4683万 | -6.23% | 20.94 | 2.94 |
05/17 | 2,698 | 2,756 | 2,657 | 2,730 | -0.22% | 351,100 | 1544億9181万 | -5.73% | 21.11 | 2.96 |
05/16 | 2,801 | 2,807 | 2,703 | 2,736 | -6.24% | 372,200 | 1548億3136万 | -5.82% | 21.16 | 2.97 |
05/15 | 2,953 | 2,953 | 2,901 | 2,918 | -1.08% | 166,100 | 1651億3081万 | +0.14% | 22.56 | 3.16 |
05/14 | 2,975 | 2,977 | 2,934 | 2,950 | -0.74% | 93,600 | 1669億4170万 | +1.13% | 22.81 | 3.2 |
05/11 | 2,943 | 2,975 | 2,935 | 2,972 | +0.51% | 86,700 | 1681億8669万 | +1.85% | 22.98 | 3.22 |
05/10 | 2,958 | 2,974 | 2,940 | 2,957 | +0.31% | 60,200 | 1673億3784万 | +1.37% | 22.86 | 3.21 |
05/09 | 2,969 | 2,981 | 2,934 | 2,948 | -0.77% | 80,400 | 1668億2852万 | +1.06% | 22.79 | 3.2 |
05/08 | 2,912 | 2,980 | 2,908 | 2,971 | +0.75% | 103,200 | 1681億3010万 | +1.85% | 22.97 | 3.22 |
05/07 | 2,970 | 2,973 | 2,923 | 2,949 | -0.91% | 57,300 | 1668億8511万 | +1.13% | 22.8 | 3.2 |
05/02 | 2,972 | 2,990 | 2,954 | 2,976 | +1.16% | 78,900 | 1684億1306万 | +2.23% | 23.01 | 3.23 |
05/01 | 2,925 | 2,953 | 2,901 | 2,942 | +0.51% | 123,500 | 1664億8898万 | +1.24% | 22.75 | 3.19 |
04/27 | 2,933 | 2,939 | 2,897 | 2,927 | -0.03% | 60,900 | 1656億4013万 | +0.9% | 22.63 | 3.17 |
04/26 | 2,900 | 2,931 | 2,880 | 2,928 | +2.09% | 111,000 | 1656億9672万 | +1.14% | 22.64 | 3.18 |
04/25 | 2,842 | 2,875 | 2,814 | 2,868 | +0.39% | 109,200 | 1623億129万 | -0.9% | 22.18 | 3.11 |
04/24 | 2,880 | 2,890 | 2,796 | 2,857 | -0.63% | 124,400 | 1616億7880万 | -1.24% | 22.09 | 3.1 |
04/23 | 2,898 | 2,912 | 2,869 | 2,875 | -0.31% | 47,800 | 1626億9742万 | -0.66% | 22.23 | 3.12 |
04/20 | 2,880 | 2,890 | 2,845 | 2,884 | -0.28% | 96,700 | 1632億674万 | -0.41% | 22.3 | 3.13 |
04/19 | 2,902 | 2,915 | 2,885 | 2,892 | +0.21% | 61,600 | 1636億5946万 | -0.28% | 22.36 | 3.14 |
04/18 | 2,885 | 2,893 | 2,865 | 2,886 | +0.21% | 71,400 | 1633億1992万 | -0.62% | 22.32 | 3.13 |
04/17 | 2,877 | 2,905 | 2,862 | 2,880 | +0.14% | 75,300 | 1629億8038万 | -0.93% | 22.27 | 3.12 |
04/16 | 2,851 | 2,894 | 2,840 | 2,876 | +1.3% | 77,400 | 1627億5401万 | -1.2% | 22.24 | 3.12 |
04/13 | 2,860 | 2,861 | 2,795 | 2,839 | -0.73% | 114,100 | 1606億6017万 | -2.64% | 21.95 | 3.08 |
04/12 | 2,894 | 2,903 | 2,857 | 2,860 | -0.69% | 53,200 | 1618億4857万 | -2.12% | 22.11 | 3.1 |
04/11 | 2,917 | 2,929 | 2,870 | 2,880 | -0.96% | 70,700 | 1629億8038万 | -1.47% | 22.27 | 3.12 |
04/10 | 2,931 | 2,969 | 2,899 | 2,908 | -1.26% | 112,700 | 1645億6491万 | -0.48% | 22.49 | 3.15 |
04/09 | 2,914 | 2,958 | 2,914 | 2,945 | -0.61% | 53,000 | 1666億5875万 | +0.99% | 22.77 | 3.19 |
04/06 | 2,981 | 3,015 | 2,957 | 2,963 | -0.6% | 140,200 | 1676億7738万 | +1.79% | 22.91 | 3.21 |
04/05 | 2,964 | 2,993 | 2,960 | 2,981 | 0% | 78,500 | 1686億9601万 | +2.51% | 23.05 | 3.23 |
04/04 | 2,949 | 2,986 | 2,949 | 2,981 | +1.39% | 111,200 | 1686億9601万 | +2.62% | 23.05 | 3.23 |
04/03 | 2,900 | 2,960 | 2,900 | 2,940 | -0.68% | 115,200 | 1663億7580万 | +1.31% | 22.73 | 3.19 |
04/02 | 2,960 | 2,977 | 2,942 | 2,960 | -0.1% | 68,600 | 1675億761万 | +2.1% | 22.89 | 3.21 |
03/30 | 2,950 | 2,992 | 2,946 | 2,963 | +0.99% | 124,100 | 1676億7738万 | +2.24% | 22.91 | 3.21 |
03/29 | 2,863 | 2,935 | 2,858 | 2,934 | +3.46% | 162,200 | 1660億3626万 | +1.21% | 22.69 | 3.18 |
03/28 | 2,833 | 2,855 | 2,812 | 2,836 | -0.49% | 59,700 | 1604億9040万 | -2.27% | 21.93 | 3.08 |
03/27 | 2,836 | 2,862 | 2,825 | 2,850 | +1.75% | 144,300 | 1612億8266万 | -2.03% | 22.04 | 3.09 |
03/26 | 2,750 | 2,801 | 2,746 | 2,801 | +0.68% | 103,300 | 1585億973万 | -3.88% | 21.66 | 3.04 |
03/23 | 2,806 | 2,832 | 2,777 | 2,782 | -4.56% | 131,400 | 1574億3452万 | -4.66% | 21.51 | 3.02 |
03/22 | 2,844 | 2,922 | 2,819 | 2,915 | +2.5% | 116,100 | 1649億6104万 | -0.14% | 22.54 | 3.16 |
03/20 | 2,830 | 2,863 | 2,815 | 2,844 | -1.15% | 91,500 | 1609億4312万 | -2.13% | 21.99 | 3.08 |
03/19 | 2,909 | 2,913 | 2,859 | 2,877 | -1.78% | 73,500 | 1628億1060万 | -0.72% | 22.25 | 3.12 |
03/16 | 2,959 | 2,969 | 2,917 | 2,929 | -1.71% | 70,500 | 1657億5331万 | +1.35% | 22.65 | 3.18 |
03/15 | 2,950 | 2,990 | 2,948 | 2,980 | +0.03% | 59,400 | 1686億3942万 | +3.4% | 23.04 | 3.23 |
03/14 | 2,978 | 2,986 | 2,963 | 2,979 | -0.1% | 85,000 | 1685億8283万 | +3.76% | 23.03 | 3.23 |
03/13 | 2,960 | 2,984 | 2,947 | 2,982 | +0.24% | 126,700 | 1687億5260万 | +4.3% | 23.06 | 3.23 |
03/12 | 3,005 | 3,005 | 2,970 | 2,975 | -0.47% | 101,400 | 1683億5646万 | +4.24% | 23 | 3.23 |
03/09 | 3,005 | 3,010 | 2,961 | 2,989 | -0.13% | 144,100 | 1691億4873万 | +4.77% | 23.11 | 3.24 |
03/08 | 2,938 | 2,993 | 2,906 | 2,993 | +3.56% | 287,900 | 1693億7509万 | +4.91% | 23.14 | 3.25 |
03/07 | 2,862 | 2,943 | 2,852 | 2,890 | +0.94% | 218,800 | 1635億4628万 | +1.4% | 22.35 | 3.13 |
03/06 | 2,820 | 2,874 | 2,776 | 2,863 | +4.49% | 232,000 | 1620億1834万 | +0.42% | 22.14 | 3.1 |
03/05 | 2,803 | 2,821 | 2,710 | 2,740 | -3.01% | 195,600 | 1550億5772万 | -4.06% | 21.19 | 2.97 |
03/02 | 2,800 | 2,840 | 2,794 | 2,825 | -2.01% | 123,500 | 1598億6790万 | -1.36% | 21.84 | 3.06 |
03/01 | 2,900 | 2,918 | 2,876 | 2,883 | -1.3% | 152,100 | 1631億5015万 | +0.49% | 22.29 | 3.13 |
02/28 | 2,895 | 2,949 | 2,892 | 2,921 | +0.38% | 108,200 | 1653億58万 | +1.74% | 22.59 | 3.17 |
02/27 | 2,883 | 2,912 | 2,883 | 2,910 | +1.61% | 137,400 | 1646億7809万 | +1.32% | 22.5 | 3.16 |
02/26 | 2,897 | 2,920 | 2,857 | 2,864 | -2.22% | 220,100 | 1620億7493万 | -0.31% | 22.14 | 3.11 |
02/23 | 2,945 | 2,949 | 2,901 | 2,929 | -1.45% | 156,000 | 1657億5331万 | +1.88% | 22.65 | 3.18 |
02/22 | 2,971 | 2,997 | 2,958 | 2,972 | -1.43% | 86,100 | 1681億8669万 | +3.45% | 22.98 | 3.22 |
02/21 | 3,015 | 3,040 | 2,990 | 3,015 | 0% | 128,500 | 1706億2008万 | +5.09% | 23.31 | 3.27 |
02/20 | 2,978 | 3,035 | 2,978 | 3,015 | +1.45% | 254,500 | 1706億2008万 | +5.38% | 23.31 | 3.27 |
02/19 | 2,922 | 2,979 | 2,922 | 2,972 | +2.24% | 210,600 | 1681億8669万 | +4.24% | 22.98 | 3.22 |
02/16 | 2,857 | 2,923 | 2,837 | 2,907 | +3.53% | 299,700 | 1645億832万 | +2.25% | 22.48 | 3.15 |
02/15 | 2,899 | 2,899 | 2,790 | 2,808 | +8.04% | 467,600 | 1589億587万 | -1.13% | 21.71 | 3.04 |
02/14 | 2,653 | 2,687 | 2,567 | 2,599 | -1.22% | 207,300 | 1470億7847万 | -8.49% | 20.1 | 2.82 |
02/13 | 2,700 | 2,709 | 2,624 | 2,631 | -1.9% | 186,500 | 1488億8936万 | -7.68% | 20.34 | 2.85 |
02/09 | 2,625 | 2,683 | 2,615 | 2,682 | -1.25% | 175,000 | 1517億7547万 | -6.13% | 20.74 | 2.91 |
02/08 | 2,710 | 2,737 | 2,700 | 2,716 | +0.48% | 108,200 | 1536億9955万 | -5.03% | 21 | 2.95 |
02/07 | 2,800 | 2,814 | 2,702 | 2,703 | +0.37% | 197,700 | 1529億6387万 | -5.49% | 20.9 | 2.93 |
02/06 | 2,662 | 2,715 | 2,628 | 2,693 | -5.71% | 266,700 | 1523億9797万 | -5.87% | 20.82 | 2.92 |
02/05 | 2,875 | 2,905 | 2,855 | 2,856 | -3.09% | 180,500 | 1616億2221万 | -0.14% | 22.08 | 3.1 |