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 | 3,215 | 3,245 | 3,170 | 3,245 | +1.88% | 134,400 | 2168億2876万 | -0.06% | 21.5 | 2.96 |
| 05/30 | 3,170 | 3,260 | 3,170 | 3,185 | +0.47% | 195,600 | 2128億1960万 | -1.67% | 21.11 | 2.9 |
| 05/29 | 3,260 | 3,270 | 3,145 | 3,170 | -3.21% | 453,500 | 2118億1731万 | -1.92% | 21.01 | 2.89 |
| 05/28 | 3,300 | 3,315 | 3,260 | 3,275 | -0.15% | 910,700 | 2188億3334万 | +1.58% | 21.7 | 2.98 |
| 05/25 | 3,300 | 3,305 | 3,235 | 3,280 | +0.15% | 742,800 | 2191億6744万 | +2.12% | 21.74 | 2.99 |
| 05/24 | 3,300 | 3,315 | 3,275 | 3,275 | -0.76% | 476,700 | 2188億3334万 | +2.34% | 21.7 | 2.98 |
| 05/23 | 3,310 | 3,325 | 3,290 | 3,300 | +0.3% | 373,400 | 2205億382万 | +3.58% | 21.87 | 3.01 |
| 05/22 | 3,300 | 3,315 | 3,290 | 3,290 | -0.3% | 119,800 | 2198億3563万 | +3.85% | 21.8 | 3 |
| 05/21 | 3,320 | 3,335 | 3,290 | 3,300 | -1.05% | 255,100 | 2205億382万 | +4.76% | 21.87 | 3.01 |
| 05/18 | 3,310 | 3,340 | 3,285 | 3,335 | +0.91% | 97,700 | 2228億4250万 | +6.52% | 22.1 | 3.04 |
| 05/17 | 3,325 | 3,330 | 3,280 | 3,305 | -0.15% | 187,800 | 2208億3792万 | +6.2% | 21.9 | 3.01 |
| 05/16 | 3,350 | 3,380 | 3,300 | 3,310 | -1.19% | 163,500 | 2211億7202万 | +6.95% | 21.93 | 3.02 |
| 05/15 | 3,330 | 3,360 | 3,320 | 3,350 | +0.45% | 70,200 | 2238億4479万 | +8.87% | 22.2 | 3.05 |
| 05/14 | 3,370 | 3,370 | 3,325 | 3,335 | +0.76% | 146,700 | 2228億4250万 | +9.09% | 22.1 | 3.04 |
| 05/11 | 3,260 | 3,320 | 3,260 | 3,310 | +1.69% | 109,700 | 2211億7202万 | +8.99% | 21.93 | 3.02 |
| 05/10 | 3,270 | 3,270 | 3,200 | 3,255 | -0.46% | 100,200 | 2174億9695万 | +7.92% | 21.57 | 2.97 |
| 05/09 | 3,225 | 3,275 | 3,215 | 3,270 | +1.55% | 181,500 | 2184億9924万 | +9.22% | 21.67 | 2.98 |
| 05/08 | 3,235 | 3,235 | 3,200 | 3,220 | -0.62% | 141,700 | 2151億5828万 | +8.27% | 21.34 | 2.93 |
| 05/07 | 3,230 | 3,260 | 3,230 | 3,240 | +0.47% | 121,900 | 2164億9466万 | +9.64% | 21.47 | 2.95 |
| 05/02 | 3,225 | 3,250 | 3,210 | 3,225 | +0.31% | 67,900 | 2154億9237万 | +9.92% | 21.37 | 2.94 |
| 05/01 | 3,200 | 3,235 | 3,185 | 3,215 | +1.42% | 111,600 | 2148億2418万 | +10.44% | 21.3 | 2.93 |
| 04/27 | 3,165 | 3,185 | 3,145 | 3,170 | +0.63% | 80,000 | 2118億1731万 | +9.88% | 21.01 | 2.89 |
| 04/26 | 3,100 | 3,180 | 3,090 | 3,150 | +1.94% | 125,300 | 2104億8092万 | +10.06% | 20.87 | 2.87 |
| 04/25 | 3,065 | 3,110 | 3,055 | 3,090 | +0.32% | 114,800 | 2064億7176万 | +8.69% | 20.48 | 2.82 |
| 04/24 | 3,060 | 3,100 | 3,055 | 3,080 | +1.15% | 114,200 | 2058億357万 | +8.99% | 20.41 | 2.81 |
| 04/23 | 3,035 | 3,050 | 3,010 | 3,045 | +1.57% | 84,500 | 2034億6489万 | +8.36% | 20.18 | 2.77 |
| 04/20 | 2,971 | 3,025 | 2,963 | 2,998 | +0.84% | 123,900 | 2003億2438万 | +7.22% | 19.87 | 2.73 |
| 04/19 | 2,990 | 2,990 | 2,956 | 2,973 | -0.34% | 36,100 | 1986億5390万 | +6.79% | 19.7 | 2.71 |
| 04/18 | 2,950 | 2,994 | 2,942 | 2,983 | +0.54% | 83,500 | 1993億2209万 | +7.57% | 19.77 | 2.72 |
| 04/17 | 2,935 | 3,005 | 2,935 | 2,967 | +1.12% | 127,500 | 1982億5298万 | +7.42% | 19.66 | 2.7 |
| 04/16 | 2,851 | 2,944 | 2,848 | 2,934 | +3.24% | 179,200 | 1960億4794万 | +6.69% | 19.44 | 2.67 |
| 04/13 | 2,855 | 2,855 | 2,826 | 2,842 | -0.25% | 53,000 | 1899億56万 | +3.76% | 18.83 | 2.59 |
| 04/12 | 2,827 | 2,857 | 2,817 | 2,849 | +0.49% | 47,000 | 1903億6830万 | +4.32% | 18.88 | 2.6 |
| 04/11 | 2,856 | 2,856 | 2,790 | 2,835 | -0.56% | 85,900 | 1894億3283万 | +4.11% | 18.79 | 2.58 |
| 04/10 | 2,861 | 2,890 | 2,842 | 2,851 | -0.7% | 100,900 | 1905億194万 | +4.97% | 18.89 | 2.6 |
| 04/09 | 2,862 | 2,890 | 2,853 | 2,871 | +0.56% | 74,900 | 1918億3833万 | +6.06% | 19.03 | 2.62 |
| 04/06 | 2,888 | 2,888 | 2,846 | 2,855 | -0.35% | 88,000 | 1907億6922万 | +5.82% | 18.92 | 2.6 |
| 04/05 | 2,845 | 2,875 | 2,834 | 2,865 | +1.13% | 116,200 | 1914億3741万 | +6.51% | 18.99 | 2.61 |
| 04/04 | 2,789 | 2,843 | 2,771 | 2,833 | +1.72% | 184,000 | 1892億9919万 | +5.55% | 18.77 | 2.58 |
| 04/03 | 2,652 | 2,814 | 2,649 | 2,785 | +3.07% | 236,600 | 1860億9186万 | +3.96% | 18.46 | 2.54 |
| 04/02 | 2,772 | 2,785 | 2,695 | 2,702 | -2.31% | 150,100 | 1805億4586万 | +0.93% | 17.91 | 2.46 |
| 03/30 | 2,758 | 2,782 | 2,735 | 2,766 | +0.29% | 79,400 | 1848億2229万 | +3.32% | 18.33 | 2.52 |
| 03/29 | 2,735 | 2,763 | 2,727 | 2,758 | +1.47% | 102,900 | 1842億8774万 | +3.14% | 18.28 | 2.51 |
| 03/28 | 2,634 | 2,720 | 2,633 | 2,718 | +2.72% | 68,200 | 1816億1497万 | +1.72% | 18.01 | 2.48 |
| 03/27 | 2,548 | 2,646 | 2,546 | 2,646 | +3.08% | 79,700 | 1768億397万 | -0.97% | 17.53 | 2.41 |
| 03/26 | 2,542 | 2,567 | 2,521 | 2,567 | -0.39% | 72,500 | 1715億2525万 | -4% | 17.01 | 2.34 |
| 03/23 | 2,639 | 2,649 | 2,575 | 2,577 | -4.17% | 87,100 | 1721億9344万 | -3.77% | 17.08 | 2.35 |
| 03/22 | 2,663 | 2,691 | 2,657 | 2,689 | +1.05% | 45,600 | 1796億7721万 | +0.3% | 17.82 | 2.45 |
| 03/20 | 2,651 | 2,664 | 2,638 | 2,661 | -0.89% | 32,500 | 1778億626万 | -0.67% | 17.63 | 2.42 |
| 03/19 | 2,680 | 2,705 | 2,664 | 2,685 | -0.19% | 35,800 | 1794億993万 | +0.26% | 17.79 | 2.45 |
| 03/16 | 2,701 | 2,710 | 2,671 | 2,690 | -0.41% | 42,500 | 1797億4402万 | +0.6% | 17.83 | 2.45 |
| 03/15 | 2,685 | 2,708 | 2,669 | 2,701 | +0.41% | 27,500 | 1804億7904万 | +1.12% | 17.9 | 2.46 |
| 03/14 | 2,696 | 2,710 | 2,666 | 2,690 | -0.55% | 52,800 | 1797億4402万 | +0.9% | 17.83 | 2.45 |
| 03/13 | 2,662 | 2,706 | 2,662 | 2,705 | +1.24% | 33,900 | 1807億4632万 | +1.69% | 17.93 | 2.46 |
| 03/12 | 2,690 | 2,697 | 2,658 | 2,672 | +0.64% | 32,200 | 1785億4128万 | +0.53% | 17.71 | 2.43 |
| 03/09 | 2,681 | 2,695 | 2,634 | 2,655 | 0% | 78,200 | 1774億535万 | -0.15% | 17.59 | 2.42 |
| 03/08 | 2,699 | 2,699 | 2,650 | 2,655 | +0.19% | 36,600 | 1774億535万 | -0.23% | 17.59 | 2.42 |
| 03/07 | 2,644 | 2,690 | 2,639 | 2,650 | -0.45% | 55,500 | 1770億7125万 | -0.41% | 17.56 | 2.41 |
| 03/06 | 2,638 | 2,679 | 2,637 | 2,662 | +1.29% | 48,700 | 1778億7308万 | 0% | 17.64 | 2.43 |
| 03/05 | 2,614 | 2,655 | 2,609 | 2,628 | -0.11% | 53,600 | 1756億123万 | -1.35% | 17.41 | 2.39 |
| 03/02 | 2,638 | 2,651 | 2,618 | 2,631 | -1.46% | 43,800 | 1758億168万 | -1.35% | 17.43 | 2.4 |
| 03/01 | 2,694 | 2,694 | 2,664 | 2,670 | -1.33% | 44,500 | 1784億764万 | 0% | 17.69 | 2.43 |
| 02/28 | 2,687 | 2,735 | 2,687 | 2,706 | -0.37% | 93,100 | 1808億1313万 | +1.27% | 17.93 | 2.47 |
| 02/27 | 2,744 | 2,744 | 2,697 | 2,716 | -0.15% | 54,000 | 1814億8133万 | +1.68% | 18 | 2.47 |
| 02/26 | 2,729 | 2,729 | 2,702 | 2,720 | +0.7% | 28,200 | 1817億4861万 | +1.87% | 18.02 | 2.48 |
| 02/23 | 2,709 | 2,711 | 2,684 | 2,701 | +0.26% | 38,600 | 1804億7904万 | +1.2% | 17.9 | 2.46 |
| 02/22 | 2,679 | 2,727 | 2,663 | 2,694 | -0.26% | 45,700 | 1800億1130万 | +0.86% | 17.85 | 2.45 |
| 02/21 | 2,726 | 2,730 | 2,692 | 2,701 | -0.63% | 36,000 | 1804億7904万 | +1.01% | 17.9 | 2.46 |
| 02/20 | 2,730 | 2,730 | 2,693 | 2,718 | +0.11% | 58,700 | 1816億1497万 | +1.53% | 18.01 | 2.48 |
| 02/19 | 2,700 | 2,722 | 2,690 | 2,715 | +2.14% | 48,600 | 1814億1451万 | +1.38% | 17.99 | 2.47 |
| 02/16 | 2,649 | 2,677 | 2,649 | 2,658 | +0.42% | 61,800 | 1776億581万 | -0.82% | 17.61 | 2.42 |
| 02/15 | 2,655 | 2,674 | 2,644 | 2,647 | +0.27% | 76,800 | 1768億7079万 | -1.42% | 17.54 | 2.41 |
| 02/14 | 2,640 | 2,649 | 2,622 | 2,640 | +0.34% | 86,600 | 1764億306万 | -1.82% | 17.49 | 2.41 |
| 02/13 | 2,655 | 2,655 | 2,614 | 2,631 | +1.39% | 90,800 | 1758億168万 | -2.7% | 17.43 | 2.4 |
| 02/09 | 2,573 | 2,595 | 2,555 | 2,595 | -1.07% | 58,700 | 1733億9619万 | -4.67% | 17.2 | 2.36 |
| 02/08 | 2,593 | 2,633 | 2,593 | 2,623 | +1.82% | 62,200 | 1752億6713万 | -4.27% | 17.38 | 2.39 |
| 02/07 | 2,600 | 2,659 | 2,576 | 2,576 | +1.62% | 105,400 | 1721億2662万 | -6.53% | 17.07 | 2.35 |
| 02/06 | 2,591 | 2,591 | 2,491 | 2,535 | -4.63% | 158,600 | 1693億8703万 | -8.65% | 16.8 | 2.31 |
| 02/05 | 2,658 | 2,694 | 2,651 | 2,658 | -1.63% | 121,500 | 1776億581万 | -4.94% | 17.61 | 2.42 |
| 02/02 | 2,686 | 2,708 | 2,665 | 2,702 | +0.26% | 95,300 | 1805億4586万 | -3.88% | 17.91 | 2.46 |
| 02/01 | 2,646 | 2,695 | 2,640 | 2,695 | +1.85% | 131,700 | 1800億7812万 | -4.57% | 17.86 | 2.46 |
| 01/31 | 2,668 | 2,689 | 2,646 | 2,646 | -1.12% | 150,500 | 1768億397万 | -6.7% | 17.53 | 2.41 |
| 01/30 | 2,710 | 2,710 | 2,671 | 2,676 | -1.8% | 181,200 | 1788億855万 | -6.11% | 17.73 | 2.44 |
| 01/29 | 2,704 | 2,737 | 2,678 | 2,725 | +0.7% | 136,600 | 1820億8270万 | -4.79% | 18.06 | 2.48 |
| 01/26 | 2,685 | 2,730 | 2,670 | 2,706 | +0.07% | 116,400 | 1808億1313万 | -5.81% | 17.93 | 2.47 |
| 01/25 | 2,704 | 2,709 | 2,687 | 2,704 | -0.15% | 127,500 | 1806億7950万 | -6.31% | 17.92 | 2.46 |
| 01/24 | 2,696 | 2,708 | 2,675 | 2,708 | +0.45% | 105,100 | 1809億4677万 | -6.62% | 17.95 | 2.47 |
| 01/23 | 2,685 | 2,699 | 2,662 | 2,696 | +0.41% | 108,800 | 1801億4494万 | -7.45% | 17.87 | 2.46 |
| 01/22 | 2,696 | 2,696 | 2,657 | 2,685 | -0.41% | 137,300 | 1794億993万 | -8.24% | 17.79 | 2.45 |
| 01/19 | 2,728 | 2,752 | 2,690 | 2,696 | -1.39% | 225,600 | 1801億4494万 | -8.21% | 17.87 | 2.46 |
| 01/18 | 2,784 | 2,784 | 2,726 | 2,734 | -1.76% | 203,000 | 1826億8408万 | -7.26% | 18.12 | 2.49 |
| 01/17 | 2,765 | 2,784 | 2,755 | 2,783 | +0.65% | 125,100 | 1859億5822万 | -5.88% | 18.44 | 2.54 |
| 01/16 | 2,745 | 2,766 | 2,734 | 2,765 | +0.33% | 148,900 | 1847億5548万 | -6.71% | 18.32 | 2.52 |
| 01/15 | 2,760 | 2,772 | 2,737 | 2,756 | 0% | 149,500 | 1841億5410万 | -7.17% | 18.26 | 2.51 |
| 01/12 | 2,789 | 2,795 | 2,751 | 2,756 | -1.15% | 165,100 | 1841億5410万 | -7.3% | 18.26 | 2.51 |
| 01/11 | 2,757 | 2,790 | 2,750 | 2,788 | +1.12% | 263,500 | 1862億9232万 | -6.32% | 18.48 | 2.54 |
| 01/10 | 2,848 | 2,859 | 2,757 | 2,757 | -8.04% | 690,700 | 1842億2092万 | -7.48% | 18.27 | 2.51 |
| 01/09 | 3,075 | 3,085 | 2,995 | 2,998 | -2.66% | 184,200 | 2003億2438万 | +0.37% | 19.87 | 2.73 |
| 01/05 | 3,065 | 3,100 | 3,035 | 3,080 | +0.65% | 105,400 | 2058億357万 | +3.25% | 20.41 | 2.81 |
| 01/04 | 3,050 | 3,065 | 3,025 | 3,060 | +1.16% | 64,800 | 2044億6718万 | +2.82% | 20.28 | 2.79 |
