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 | 752 | 804 | 752 | 795 | +6% | 3,600 | 40億5338万 | +3.79% | 126.88 | 4.29 |
| 06/28 | 755 | 785 | 718 | 750 | -1.96% | 10,600 | 38億2395万 | -1.96% | 119.7 | 4.04 |
| 06/27 | 768 | 768 | 765 | 765 | -0.52% | 200 | 39億42万 | -0.26% | 122.1 | 4.12 |
| 06/26 | 771 | 783 | 762 | 769 | -0.26% | 40,100 | 39億2082万 | +0.39% | 122.74 | 4.15 |
| 06/25 | 799 | 799 | 770 | 771 | -2.28% | 2,300 | 39億3102万 | +0.39% | 123.05 | 4.16 |
| 06/22 | 786 | 814 | 786 | 789 | -3.07% | 7,100 | 40億2279万 | +2.47% | 125.93 | 4.25 |
| 06/21 | 799 | 815 | 799 | 814 | +1.75% | 8,900 | 41億5026万 | +5.44% | 129.92 | 4.39 |
| 06/20 | 766 | 802 | 760 | 800 | +4.44% | 5,600 | 40億7888万 | +3.49% | 127.68 | 4.31 |
| 06/19 | 803 | 803 | 751 | 766 | -4.61% | 14,900 | 39億552万 | -1.16% | 122.26 | 4.13 |
| 06/18 | 790 | 803 | 785 | 803 | +2.82% | 7,300 | 40億9417万 | +2.95% | 128.16 | 4.33 |
| 06/15 | 756 | 811 | 750 | 781 | +2.9% | 18,400 | 39億8200万 | -0.26% | 124.65 | 4.21 |
| 06/14 | 751 | 771 | 751 | 759 | +0.26% | 7,600 | 38億6983万 | -3.44% | 121.14 | 4.09 |
| 06/13 | 746 | 757 | 738 | 757 | +0.53% | 6,500 | 38億5964万 | -4.3% | 120.82 | 4.08 |
| 06/12 | 756 | 756 | 742 | 753 | -0.13% | 3,200 | 38億3924万 | -5.4% | 120.18 | 4.06 |
| 06/11 | 767 | 771 | 743 | 754 | -1.05% | 12,400 | 38億4434万 | -5.99% | 120.34 | 4.07 |
| 06/08 | 758 | 765 | 757 | 762 | +0.4% | 6,200 | 38億8513万 | -5.58% | 121.62 | 4.11 |
| 06/07 | 756 | 759 | 753 | 759 | +1.2% | 4,400 | 38億6983万 | -6.64% | 121.14 | 4.09 |
| 06/06 | 751 | 757 | 746 | 750 | -0.13% | 12,900 | 38億2395万 | -8.31% | 119.7 | 4.04 |
| 06/05 | 750 | 757 | 750 | 751 | -0.79% | 79,400 | 38億2904万 | -8.64% | 119.86 | 4.05 |
| 06/04 | 747 | 757 | 747 | 757 | +2.02% | 2,600 | 38億5964万 | -8.13% | 120.82 | 4.08 |
| 06/01 | 733 | 742 | 731 | 742 | -0.8% | 6,300 | 37億8316万 | -10.28% | 118.43 | 4 |
| 05/31 | 737 | 770 | 737 | 748 | +1.49% | 6,700 | 38億1375万 | -9.99% | 119.38 | 4.03 |
| 05/30 | 724 | 745 | 724 | 737 | -1.34% | 7,700 | 37億5766万 | -11.63% | 117.63 | 3.97 |
| 05/29 | 759 | 768 | 744 | 747 | -2.23% | 15,800 | 38億865万 | -10.86% | 119.22 | 4.03 |
| 05/28 | 769 | 781 | 756 | 764 | -1.8% | 14,800 | 38億9533万 | -8.83% | 121.94 | 4.12 |
| 05/25 | 786 | 796 | 778 | 778 | -2.14% | 14,000 | 39億6671万 | -7.16% | 124.17 | 4.19 |
| 05/24 | 784 | 808 | 782 | 795 | +5.44% | 18,400 | 40億5338万 | -5.13% | 126.88 | 4.29 |
| 05/23 | 819 | 819 | 745 | 754 | -7.03% | 26,900 | 38億4434万 | -10.13% | 120.34 | 4.07 |
| 05/22 | 833 | 833 | 811 | 811 | -2.29% | 8,500 | 41億3496万 | -3.68% | 129.44 | 4.37 |
| 05/21 | 831 | 834 | 829 | 830 | -0.36% | 2,300 | 42億3183万 | -1.66% | 132.47 | 4.48 |
| 05/18 | 837 | 837 | 825 | 833 | -0.72% | 7,300 | 42億4713万 | -0.83% | 132.95 | 4.49 |
| 05/17 | 858 | 862 | 839 | 839 | -2.1% | 13,300 | 42億7772万 | +0.36% | 133.91 | 4.52 |
| 05/16 | 861 | 869 | 850 | 857 | -1.49% | 16,800 | 43億6950万 | +3% | 136.78 | 4.62 |
| 05/15 | 882 | 890 | 861 | 870 | -2.03% | 16,900 | 44億3578万 | +5.2% | 138.86 | 4.69 |
| 05/14 | 865 | 888 | 860 | 888 | +2.66% | 12,000 | 45億2755万 | +8.03% | 141.73 | 4.79 |
| 05/11 | 869 | 875 | 865 | 865 | -0.46% | 4,900 | 44億1028万 | +5.88% | 138.06 | 4.66 |
| 05/10 | 885 | 897 | 867 | 869 | -1.92% | 26,600 | 44億3068万 | +7.02% | 138.7 | 4.69 |
| 05/09 | 896 | 900 | 885 | 886 | -1.12% | 5,500 | 45億1735万 | +9.79% | 141.41 | 4.78 |
| 05/08 | 900 | 900 | 892 | 896 | -0.33% | 5,900 | 45億6834万 | +11.72% | 143 | 4.83 |
| 05/07 | 910 | 910 | 886 | 899 | -1.21% | 27,000 | 45億8364万 | +12.94% | 143.48 | 4.85 |
| 05/02 | 860 | 912 | 855 | 910 | +5.2% | 53,200 | 46億3972万 | +15.19% | 145.24 | 4.91 |
| 05/01 | 859 | 898 | 835 | 865 | +2.13% | 47,400 | 44億1028万 | +10.61% | 138.06 | 4.66 |
| 04/27 | 814 | 860 | 810 | 847 | +3.93% | 13,700 | 43億1851万 | +9.29% | 135.18 | 4.57 |
| 04/26 | 830 | 830 | 815 | 815 | -1.81% | 5,800 | 41億5535万 | +5.71% | 130.08 | 4.39 |
| 04/25 | 830 | 848 | 812 | 830 | 0% | 5,500 | 42億3183万 | +7.79% | 132.47 | 4.48 |
| 04/24 | 848 | 879 | 807 | 830 | 0% | 28,200 | 42億3183万 | +8.07% | 132.47 | 4.48 |
| 04/23 | 839 | 849 | 810 | 830 | -1.07% | 41,600 | 42億3183万 | +8.36% | 132.47 | 4.48 |
| 04/20 | 768 | 847 | 760 | 839 | +10.69% | 69,000 | 42億7101万 | +9.67% | 133.7 | 4.52 |
| 04/19 | 761 | 766 | 751 | 758 | -0.39% | 11,800 | 38億5867万 | -0.66% | 120.79 | 4.08 |
| 04/18 | 772 | 793 | 756 | 761 | -1.81% | 32,500 | 38億7394万 | -0.52% | 121.27 | 4.1 |
| 04/17 | 831 | 831 | 773 | 775 | -5.02% | 30,200 | 39億4521万 | +1.31% | 123.5 | 4.17 |
| 04/16 | 827 | 868 | 771 | 816 | -1.33% | 83,100 | 41億5392万 | +6.53% | 130.03 | 4.39 |
| 04/13 | 949 | 950 | 816 | 827 | -5.38% | 408,500 | 42億992万 | +8.1% | 131.79 | 4.45 |
| 04/12 | 784 | 874 | 760 | 874 | +20.72% | 143,200 | 44億4918万 | +14.4% | 139.27 | 4.7 |
| 04/11 | 741 | 749 | 723 | 724 | -2.16% | 4,700 | 36億8559万 | -4.86% | 115.37 | 3.9 |
| 04/10 | 735 | 740 | 723 | 740 | +1.09% | 1,100 | 37億6704万 | -3.01% | 117.92 | 3.98 |
| 04/09 | 740 | 748 | 719 | 732 | -0.41% | 3,500 | 37億2631万 | -4.19% | 116.65 | 3.94 |
| 04/06 | 753 | 753 | 730 | 735 | -0.81% | 6,500 | 37億4159万 | -4.17% | 117.12 | 3.96 |
| 04/05 | 745 | 751 | 739 | 741 | -2.5% | 6,500 | 37億7213万 | -3.64% | 118.08 | 3.99 |
| 04/04 | 736 | 770 | 736 | 760 | +2.43% | 10,400 | 38億6885万 | -1.3% | 121.11 | 4.09 |
| 04/03 | 752 | 752 | 738 | 742 | -1.33% | 1,600 | 37億7722万 | -3.51% | 118.24 | 3.99 |
| 04/02 | 765 | 776 | 752 | 752 | -0.92% | 4,400 | 38億2813万 | -2.08% | 119.83 | 4.05 |
| 03/30 | 734 | 765 | 734 | 759 | +3.41% | 3,400 | 38億6376万 | -1.04% | 120.95 | 4.09 |
| 03/29 | 732 | 749 | 732 | 734 | -1.61% | 3,200 | 37億3650万 | -4.18% | 116.97 | 3.95 |
| 03/28 | 730 | 746 | 711 | 746 | +2.19% | 4,900 | 37億9758万 | -2.74% | 118.88 | 4.02 |
| 03/27 | 720 | 749 | 703 | 730 | +7.04% | 7,900 | 37億1613万 | -4.95% | 116.33 | 3.93 |
| 03/26 | 718 | 728 | 682 | 682 | -8.82% | 17,400 | 34億7178万 | -11.43% | 108.68 | 3.67 |
| 03/23 | 741 | 775 | 741 | 748 | -4.71% | 5,900 | 38億776万 | -3.36% | 119.2 | 4.03 |
| 03/22 | 782 | 786 | 776 | 785 | +0.9% | 1,300 | 39億9219万 | +1.29% | 124.97 | 4.22 |
| 03/20 | 771 | 787 | 757 | 778 | 0% | 6,700 | 39億5659万 | +0.26% | 123.86 | 4.18 |
| 03/19 | 815 | 815 | 776 | 778 | -4.19% | 11,900 | 39億5659万 | +0.13% | 123.86 | 4.18 |
| 03/16 | 810 | 828 | 802 | 812 | +2.14% | 12,500 | 41億2950万 | +4.64% | 129.27 | 4.37 |
| 03/15 | 794 | 804 | 784 | 795 | +0.13% | 8,700 | 40億4305万 | +2.58% | 126.56 | 4.28 |
| 03/14 | 778 | 794 | 778 | 794 | +2.19% | 4,800 | 40億3796万 | +2.58% | 126.4 | 4.27 |
| 03/13 | 786 | 792 | 777 | 777 | -2.02% | 3,200 | 39億5151万 | +0.78% | 123.7 | 4.18 |
| 03/12 | 779 | 795 | 779 | 793 | +0.76% | 6,700 | 40億3288万 | +2.72% | 126.24 | 4.26 |
| 03/09 | 799 | 799 | 779 | 787 | -1.13% | 4,800 | 40億236万 | +1.55% | 125.29 | 4.23 |
| 03/08 | 796 | 798 | 776 | 796 | +0.25% | 5,700 | 40億4813万 | +2.45% | 126.72 | 4.28 |
| 03/07 | 797 | 797 | 776 | 794 | +2.58% | 3,000 | 40億3796万 | +1.93% | 126.4 | 4.27 |
| 03/06 | 789 | 789 | 773 | 774 | -0.13% | 8,700 | 39億3625万 | -0.77% | 123.22 | 4.16 |
| 03/05 | 824 | 830 | 770 | 775 | -2.76% | 14,500 | 39億4134万 | -1.15% | 123.38 | 4.17 |
| 03/02 | 804 | 805 | 774 | 797 | 0% | 12,900 | 40億5322万 | +1.14% | 126.88 | 4.29 |
| 03/01 | 781 | 835 | 767 | 797 | +3.64% | 42,200 | 40億5322万 | +0.63% | 126.88 | 4.29 |
| 02/28 | 725 | 775 | 724 | 769 | +6.36% | 14,400 | 39億1082万 | -3.39% | 122.42 | 4.14 |
| 02/27 | 736 | 739 | 717 | 723 | -1.36% | 12,500 | 36億7688万 | -9.74% | 115.1 | 3.89 |
| 02/26 | 729 | 736 | 727 | 733 | +0.55% | 5,700 | 37億2774万 | -9.17% | 116.69 | 3.94 |
| 02/23 | 735 | 740 | 722 | 729 | -0.82% | 7,400 | 37億740万 | -10.22% | 116.06 | 3.92 |
| 02/22 | 748 | 749 | 733 | 735 | -1.87% | 6,300 | 37億3791万 | -10.26% | 117.01 | 3.95 |
| 02/21 | 761 | 780 | 742 | 749 | -3.48% | 14,200 | 38億911万 | -9.21% | 119.24 | 4.03 |
| 02/20 | 782 | 782 | 770 | 776 | -0.89% | 7,500 | 39億4642万 | -6.84% | 123.54 | 4.17 |
| 02/19 | 795 | 796 | 770 | 783 | +0.77% | 6,600 | 39億8202万 | -6.9% | 124.65 | 4.21 |
| 02/16 | 781 | 785 | 759 | 777 | +0.78% | 11,400 | 39億5151万 | -8.37% | 123.7 | 4.18 |
| 02/15 | 757 | 791 | 756 | 771 | -3.63% | 7,800 | 39億2099万 | -9.61% | 122.74 | 4.15 |
| 02/14 | 807 | 807 | 761 | 800 | -2.2% | 14,500 | 40億6848万 | -6.76% | 127.36 | 4.3 |
| 02/13 | 763 | 818 | 761 | 818 | +8.34% | 19,100 | 41億6002万 | -5.1% | 130.22 | 4.4 |
| 02/09 | 733 | 756 | 733 | 755 | -3.58% | 11,600 | 38億3962万 | -12.62% | 120.19 | 4.06 |
| 02/08 | 765 | 798 | 760 | 783 | +2.35% | 12,000 | 39億8202万 | -9.79% | 124.65 | 4.21 |
| 02/07 | 781 | 781 | 753 | 765 | +6.1% | 27,900 | 38億9048万 | -12.17% | 121.79 | 4.11 |
| 02/06 | 730 | 766 | 681 | 721 | -11.1% | 42,700 | 36億6671万 | -17.41% | 114.78 | 3.88 |
| 02/05 | 826 | 833 | 802 | 811 | -4.7% | 29,400 | 41億2442万 | -7.74% | 129.11 | 4.36 |
