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 | 1,006 | 1,045 | 1,006 | 1,020 | +1.59% | 65,300 | 150億1169万 | -17.01% | 49.42 | 3.62 |
| 06/28 | 1,070 | 1,070 | 1,003 | 1,004 | -6.34% | 152,300 | 147億7621万 | -18.84% | 48.65 | 3.57 |
| 06/27 | 1,084 | 1,120 | 1,070 | 1,072 | -15.39% | 335,300 | 157億7699万 | -13.96% | 51.94 | 3.81 |
| 06/26 | 1,253 | 1,269 | 1,250 | 1,267 | +0.64% | 157,500 | 186億4688万 | +1.2% | 61.39 | 4.5 |
| 06/25 | 1,276 | 1,281 | 1,252 | 1,259 | -1.33% | 134,700 | 185億2914万 | +0.64% | 61 | 4.47 |
| 06/22 | 1,275 | 1,285 | 1,272 | 1,276 | -0.08% | 78,900 | 187億7933万 | +2% | 61.83 | 4.53 |
| 06/21 | 1,273 | 1,284 | 1,268 | 1,277 | +0.08% | 77,500 | 187億9405万 | +2.32% | 61.88 | 4.54 |
| 06/20 | 1,262 | 1,283 | 1,256 | 1,276 | +1.92% | 123,300 | 187億7933万 | +2.49% | 61.83 | 4.53 |
| 06/19 | 1,274 | 1,274 | 1,243 | 1,252 | -0.79% | 91,600 | 184億2612万 | +0.72% | 60.67 | 4.45 |
| 06/18 | 1,273 | 1,288 | 1,262 | 1,262 | -0.32% | 107,300 | 185億7329万 | +1.69% | 61.15 | 4.48 |
| 06/15 | 1,271 | 1,272 | 1,252 | 1,266 | +0.32% | 68,300 | 186億3216万 | +2.01% | 61.34 | 4.5 |
| 06/14 | 1,266 | 1,268 | 1,258 | 1,262 | -0.55% | 43,200 | 185億7329万 | +1.77% | 61.15 | 4.48 |
| 06/13 | 1,257 | 1,274 | 1,257 | 1,269 | +0.95% | 101,200 | 186億7631万 | +2.42% | 61.49 | 4.51 |
| 06/12 | 1,255 | 1,258 | 1,252 | 1,257 | +0.16% | 45,400 | 184億9970万 | +1.45% | 60.91 | 4.47 |
| 06/11 | 1,249 | 1,257 | 1,247 | 1,255 | +0.64% | 70,500 | 184億7027万 | +1.29% | 60.81 | 4.46 |
| 06/08 | 1,245 | 1,247 | 1,242 | 1,247 | +0.16% | 27,500 | 183億5253万 | +0.65% | 60.42 | 4.43 |
| 06/07 | 1,240 | 1,248 | 1,240 | 1,245 | +0.65% | 40,800 | 183億2310万 | +0.48% | 60.33 | 4.42 |
| 06/06 | 1,239 | 1,245 | 1,236 | 1,237 | -0.16% | 40,900 | 182億536万 | -0.08% | 59.94 | 4.39 |
| 06/05 | 1,241 | 1,247 | 1,238 | 1,239 | -0.08% | 45,400 | 182億3479万 | +0.16% | 60.04 | 4.4 |
| 06/04 | 1,256 | 1,260 | 1,240 | 1,240 | -0.64% | 55,600 | 182億4951万 | +0.32% | 60.08 | 4.41 |
| 06/01 | 1,245 | 1,256 | 1,244 | 1,248 | -0.08% | 30,800 | 183億6725万 | +0.97% | 60.47 | 4.43 |
| 05/31 | 1,255 | 1,259 | 1,243 | 1,249 | +0.08% | 53,700 | 183億8197万 | +1.13% | 60.52 | 4.44 |
| 05/30 | 1,241 | 1,254 | 1,241 | 1,248 | -0.48% | 47,900 | 183億6725万 | +1.13% | 60.47 | 4.43 |
| 05/29 | 1,250 | 1,262 | 1,242 | 1,254 | +1.29% | 101,100 | 184億5555万 | +1.79% | 60.76 | 4.46 |
| 05/28 | 1,230 | 1,243 | 1,228 | 1,238 | +0.98% | 33,300 | 182億2007万 | +0.65% | 59.99 | 4.4 |
| 05/25 | 1,224 | 1,230 | 1,220 | 1,226 | 0% | 30,800 | 180億4347万 | -0.24% | 59.41 | 4.36 |
| 05/24 | 1,235 | 1,235 | 1,220 | 1,226 | -0.57% | 27,200 | 180億4347万 | -0.16% | 59.41 | 4.36 |
| 05/23 | 1,244 | 1,244 | 1,217 | 1,233 | -0.48% | 42,600 | 181億4649万 | +0.65% | 59.74 | 4.38 |
| 05/22 | 1,250 | 1,250 | 1,232 | 1,239 | -0.32% | 45,800 | 182億3479万 | +1.23% | 60.04 | 4.4 |
| 05/21 | 1,219 | 1,245 | 1,219 | 1,243 | +2.3% | 72,300 | 182億9366万 | +1.64% | 60.23 | 4.42 |
| 05/18 | 1,213 | 1,218 | 1,206 | 1,215 | +0.5% | 29,200 | 178億8158万 | -0.57% | 58.87 | 4.32 |
| 05/17 | 1,221 | 1,226 | 1,201 | 1,209 | -0.98% | 49,500 | 177億9327万 | -1.23% | 58.58 | 4.3 |
| 05/16 | 1,200 | 1,230 | 1,199 | 1,221 | +2.35% | 84,000 | 179億6988万 | -0.49% | 59.16 | 4.34 |
| 05/15 | 1,220 | 1,230 | 1,187 | 1,193 | -5.69% | 268,900 | 175億5779万 | -2.77% | 57.81 | 4.24 |
| 05/14 | 1,255 | 1,275 | 1,240 | 1,265 | +0.88% | 88,700 | 186億1744万 | +2.93% | 61.3 | 4.49 |
| 05/11 | 1,236 | 1,255 | 1,230 | 1,254 | +1.54% | 29,300 | 184億5555万 | +2.28% | 60.76 | 4.46 |
| 05/10 | 1,250 | 1,255 | 1,224 | 1,235 | -1.12% | 57,800 | 181億7592万 | +0.98% | 59.84 | 4.39 |
| 05/09 | 1,265 | 1,265 | 1,249 | 1,249 | -0.87% | 43,100 | 183億8197万 | +2.29% | 60.52 | 4.44 |
| 05/08 | 1,263 | 1,267 | 1,249 | 1,260 | -0.24% | 49,100 | 185億4386万 | +3.62% | 61.05 | 4.48 |
| 05/07 | 1,250 | 1,268 | 1,248 | 1,263 | +1.45% | 79,200 | 185億8801万 | +4.38% | 61.2 | 4.49 |
| 05/02 | 1,235 | 1,245 | 1,232 | 1,245 | +1.14% | 43,300 | 183億2310万 | +3.49% | 60.33 | 4.42 |
| 05/01 | 1,225 | 1,235 | 1,214 | 1,231 | +1.99% | 38,200 | 181億1705万 | +3.01% | 59.65 | 4.37 |
| 04/27 | 1,207 | 1,221 | 1,206 | 1,207 | 0% | 29,500 | 177億6384万 | +1.51% | 58.49 | 4.29 |
| 04/26 | 1,233 | 1,236 | 1,205 | 1,207 | -1.87% | 71,200 | 177億6384万 | +2.03% | 58.49 | 4.29 |
| 04/25 | 1,225 | 1,252 | 1,219 | 1,230 | +0.16% | 73,800 | 181億234万 | +4.24% | 59.6 | 4.37 |
| 04/24 | 1,236 | 1,238 | 1,214 | 1,228 | 0% | 46,800 | 180億7290万 | +4.51% | 59.5 | 4.36 |
| 04/23 | 1,207 | 1,234 | 1,203 | 1,228 | +1.74% | 65,800 | 180億7290万 | +5.05% | 59.5 | 4.36 |
| 04/20 | 1,214 | 1,229 | 1,203 | 1,207 | +0.08% | 39,400 | 177億6384万 | +3.69% | 58.49 | 4.29 |
| 04/19 | 1,228 | 1,228 | 1,194 | 1,206 | -0.66% | 37,400 | 177億4912万 | +3.97% | 58.44 | 4.28 |
| 04/18 | 1,189 | 1,230 | 1,180 | 1,214 | +2.71% | 61,500 | 178億6686万 | +5.02% | 58.82 | 4.31 |
| 04/17 | 1,168 | 1,183 | 1,157 | 1,182 | +1.37% | 69,700 | 173億9590万 | +2.78% | 57.27 | 4.2 |
| 04/16 | 1,207 | 1,223 | 1,159 | 1,166 | -2.26% | 96,600 | 171億6043万 | +1.83% | 56.5 | 4.14 |
| 04/13 | 1,224 | 1,240 | 1,182 | 1,193 | -1.97% | 90,600 | 175億5779万 | +4.56% | 57.81 | 4.24 |
| 04/12 | 1,217 | 1,250 | 1,205 | 1,217 | -1.06% | 93,800 | 179億1101万 | +7.22% | 58.97 | 4.32 |
| 04/11 | 1,259 | 1,280 | 1,196 | 1,230 | -2.61% | 178,700 | 181億234万 | +8.95% | 59.6 | 4.37 |
| 04/10 | 1,280 | 1,281 | 1,242 | 1,263 | -0.63% | 128,100 | 185億8801万 | +12.57% | 61.2 | 4.49 |
| 04/09 | 1,282 | 1,290 | 1,266 | 1,271 | +3.33% | 290,600 | 187億575万 | +14.2% | 61.59 | 4.52 |
| 04/06 | 1,250 | 1,268 | 1,222 | 1,230 | -0.57% | 162,900 | 181億234万 | +11.31% | 59.6 | 4.37 |
| 04/05 | 1,201 | 1,250 | 1,192 | 1,237 | +3.51% | 207,200 | 182億536万 | +12.56% | 59.94 | 4.39 |
| 04/04 | 1,204 | 1,230 | 1,178 | 1,195 | +0.42% | 142,800 | 175億8723万 | +9.33% | 57.9 | 4.25 |
| 04/03 | 1,170 | 1,190 | 1,155 | 1,190 | +1.8% | 82,800 | 175億1364万 | +9.27% | 57.66 | 4.23 |
| 04/02 | 1,157 | 1,193 | 1,154 | 1,169 | +2.81% | 111,800 | 172億458万 | +7.84% | 56.64 | 4.15 |
| 03/30 | 1,111 | 1,141 | 1,111 | 1,137 | +3.65% | 68,700 | 167億3362万 | +5.18% | 55.09 | 4.04 |
| 03/29 | 1,087 | 1,109 | 1,082 | 1,097 | +1.01% | 45,800 | 161億4493万 | +1.57% | 53.15 | 3.9 |
| 03/28 | 1,064 | 1,095 | 1,062 | 1,086 | +2.07% | 63,000 | 159億8304万 | +0.65% | 52.62 | 3.86 |
| 03/27 | 1,087 | 1,087 | 1,046 | 1,064 | -0.75% | 77,500 | 156億5926万 | -1.39% | 51.56 | 3.78 |
| 03/26 | 1,068 | 1,075 | 1,034 | 1,072 | +0.47% | 70,900 | 157億7699万 | -0.65% | 51.94 | 3.81 |
| 03/23 | 1,095 | 1,105 | 1,063 | 1,067 | -4.82% | 141,000 | 157億341万 | -1.11% | 51.7 | 3.79 |
| 03/22 | 1,112 | 1,132 | 1,102 | 1,121 | +1.82% | 55,200 | 164億9814万 | +3.99% | 54.32 | 3.98 |
| 03/20 | 1,080 | 1,101 | 1,071 | 1,101 | +1.29% | 26,900 | 162億380万 | +2.51% | 53.35 | 3.91 |
| 03/19 | 1,113 | 1,114 | 1,072 | 1,087 | -1.45% | 46,000 | 159億9775万 | +1.4% | 52.67 | 3.86 |
| 03/16 | 1,127 | 1,143 | 1,101 | 1,103 | -0.27% | 72,400 | 162億3323万 | +2.99% | 53.45 | 3.92 |
| 03/15 | 1,094 | 1,107 | 1,078 | 1,106 | +1.47% | 37,200 | 162億7738万 | +3.36% | 53.59 | 3.93 |
| 03/14 | 1,075 | 1,100 | 1,072 | 1,090 | +1.58% | 34,300 | 160億4191万 | +2.16% | 52.82 | 3.87 |
| 03/13 | 1,055 | 1,073 | 1,055 | 1,073 | +1.23% | 14,700 | 157億9171万 | +0.75% | 51.99 | 3.81 |
| 03/12 | 1,065 | 1,074 | 1,055 | 1,060 | +0.28% | 25,000 | 156億39万 | -0.56% | 51.36 | 3.77 |
| 03/09 | 1,050 | 1,067 | 1,050 | 1,057 | 0% | 19,300 | 155億5623万 | -1.21% | 51.22 | 3.76 |
| 03/08 | 1,048 | 1,058 | 1,046 | 1,057 | +0.38% | 22,300 | 155億5623万 | -1.58% | 51.22 | 3.76 |
| 03/07 | 1,057 | 1,061 | 1,046 | 1,053 | -0.38% | 18,500 | 154億9736万 | -2.14% | 51.02 | 3.74 |
| 03/06 | 1,050 | 1,073 | 1,047 | 1,057 | +1.63% | 16,300 | 155億5623万 | -1.95% | 51.22 | 3.76 |
| 03/05 | 1,071 | 1,077 | 1,034 | 1,040 | -3.44% | 43,600 | 153億604万 | -3.79% | 50.39 | 3.69 |
| 03/02 | 1,066 | 1,080 | 1,057 | 1,077 | -0.65% | 33,200 | 158億5058万 | -0.74% | 52.19 | 3.83 |
| 03/01 | 1,091 | 1,091 | 1,076 | 1,084 | -0.73% | 18,900 | 159億5360万 | -0.28% | 52.53 | 3.85 |
| 02/28 | 1,073 | 1,096 | 1,068 | 1,092 | +1.77% | 25,300 | 160億7134万 | +0.18% | 52.91 | 3.88 |
| 02/27 | 1,090 | 1,091 | 1,073 | 1,073 | -1.2% | 21,300 | 157億9171万 | -1.56% | 51.99 | 3.81 |
| 02/26 | 1,093 | 1,095 | 1,082 | 1,086 | 0% | 19,900 | 159億8304万 | -0.55% | 52.62 | 3.86 |
| 02/23 | 1,106 | 1,107 | 1,079 | 1,086 | -2.25% | 32,300 | 159億8304万 | -0.55% | 52.62 | 3.86 |
| 02/22 | 1,081 | 1,117 | 1,065 | 1,111 | +3.06% | 69,200 | 163億5097万 | +1.74% | 53.83 | 3.95 |
| 02/21 | 1,071 | 1,082 | 1,071 | 1,078 | +0.19% | 20,700 | 158億6530万 | -1.19% | 52.23 | 3.83 |
| 02/20 | 1,087 | 1,088 | 1,068 | 1,076 | -0.37% | 24,400 | 158億3586万 | -1.47% | 52.14 | 3.82 |
| 02/19 | 1,070 | 1,080 | 1,068 | 1,080 | +1.5% | 28,400 | 158億9473万 | -1.1% | 52.33 | 3.84 |
| 02/16 | 1,037 | 1,064 | 1,037 | 1,064 | +3.1% | 37,300 | 156億5926万 | -2.65% | 51.56 | 3.78 |
| 02/15 | 1,026 | 1,042 | 1,013 | 1,032 | +0.58% | 48,800 | 151億8830万 | -5.58% | 50.01 | 3.67 |
| 02/14 | 1,047 | 1,073 | 1,018 | 1,026 | -2.01% | 58,400 | 151億 | -6.56% | 49.71 | 3.65 |
| 02/13 | 1,099 | 1,100 | 1,042 | 1,047 | -1.51% | 51,100 | 154億906万 | -4.9% | 50.73 | 3.72 |
| 02/09 | 1,000 | 1,071 | 1,000 | 1,063 | -0.84% | 76,200 | 156億4454万 | -3.54% | 51.51 | 3.78 |
| 02/08 | 1,045 | 1,072 | 1,040 | 1,072 | +2.39% | 35,200 | 157億7699万 | -2.63% | 51.94 | 3.81 |
| 02/07 | 1,080 | 1,089 | 1,045 | 1,047 | +2.25% | 96,000 | 154億906万 | -4.82% | 50.73 | 3.72 |
| 02/06 | 1,050 | 1,050 | 990 | 1,024 | -8.57% | 259,700 | 150億7056万 | -6.91% | 49.62 | 3.64 |
| 02/05 | 1,100 | 1,125 | 1,100 | 1,120 | -1.84% | 71,800 | 164億8343万 | +1.73% | 54.27 | 3.98 |
