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 | 277 | 282 | 274 | 275 | +0.36% | 377,700 | 77億8123万 | -7.72% | 10.72 | 2.71 |
| 05/30 | 269 | 277 | 267 | 274 | -2.14% | 992,800 | 77億5294万 | -7.74% | 10.68 | 2.7 |
| 05/29 | 298 | 298 | 276 | 280 | -6.04% | 1,309,600 | 79億2271万 | -6.04% | 10.91 | 2.76 |
| 05/28 | 292 | 301 | 292 | 298 | +1.02% | 601,900 | 84億3203万 | 0% | 11.61 | 2.94 |
| 05/25 | 300 | 303 | 289 | 295 | -1.67% | 843,700 | 83億4714万 | -1.01% | 11.49 | 2.91 |
| 05/24 | 298 | 302 | 293 | 300 | -0.33% | 725,000 | 84億8862万 | +0.67% | 11.69 | 2.96 |
| 05/23 | 307 | 312 | 297 | 301 | -3.22% | 1,107,600 | 85億1691万 | +1.01% | 11.73 | 2.97 |
| 05/22 | 316 | 317 | 305 | 311 | -1.27% | 1,020,700 | 87億9987万 | +4.71% | 12.12 | 3.07 |
| 05/21 | 320 | 324 | 313 | 315 | +0.64% | 1,772,900 | 89億1305万 | +6.78% | 12.27 | 3.11 |
| 05/18 | 298 | 315 | 297 | 313 | +5.39% | 1,725,400 | 88億5646万 | +6.83% | 12.2 | 3.09 |
| 05/17 | 289 | 300 | 286 | 297 | +2.41% | 894,000 | 84億373万 | +2.77% | 11.57 | 2.93 |
| 05/16 | 284 | 296 | 283 | 290 | +0.69% | 989,500 | 82億567万 | +1.4% | 11.3 | 2.86 |
| 05/15 | 306 | 306 | 286 | 288 | -4.32% | 2,200,000 | 81億4907万 | +1.41% | 11.22 | 2.84 |
| 05/14 | 292 | 303 | 285 | 301 | +3.79% | 2,164,600 | 85億1691万 | +7.12% | 11.73 | 2.97 |
| 05/11 | 298 | 300 | 289 | 290 | -2.68% | 1,267,200 | 82億567万 | +4.32% | 11.3 | 2.86 |
| 05/10 | 315 | 321 | 296 | 298 | -2.3% | 2,481,800 | 84億3203万 | +7.97% | 11.61 | 2.94 |
| 05/09 | 310 | 317 | 297 | 305 | +1.67% | 2,056,600 | 86億3010万 | +11.31% | 11.88 | 3.01 |
| 05/08 | 321 | 322 | 300 | 300 | -5.36% | 2,674,900 | 84億8862万 | +10.7% | 11.69 | 2.96 |
| 05/07 | 319 | 323 | 310 | 317 | -3.06% | 1,985,400 | 89億6964万 | +18.28% | 12.35 | 3.13 |
| 05/02 | 316 | 333 | 313 | 327 | +5.14% | 3,635,000 | 92億5260万 | +23.4% | 12.74 | 3.22 |
| 05/01 | 334 | 335 | 308 | 311 | -0.32% | 3,157,000 | 87億9987万 | +19.16% | 12.12 | 3.07 |
| 04/27 | 285 | 318 | 281 | 312 | +12.64% | 4,598,800 | 88億2816万 | +21.4% | 12.16 | 3.08 |
| 04/26 | 285 | 289 | 275 | 277 | -3.48% | 1,058,300 | 78億3782万 | +9.49% | 10.79 | 2.73 |
| 04/25 | 271 | 294 | 270 | 287 | +3.61% | 1,384,000 | 81億2078万 | +13.89% | 11.18 | 2.83 |
| 04/24 | 268 | 277 | 263 | 277 | +2.59% | 946,900 | 78億3782万 | +10.8% | 10.79 | 2.73 |
| 04/23 | 284 | 287 | 263 | 270 | -4.59% | 1,746,200 | 76億3976万 | +8.87% | 10.52 | 2.66 |
| 04/20 | 278 | 290 | 274 | 283 | +0.35% | 1,412,500 | 80億760万 | +15.04% | 11.03 | 2.79 |
| 04/19 | 304 | 305 | 281 | 282 | -7.54% | 2,634,300 | 79億7930万 | +15.57% | 10.99 | 2.78 |
| 04/18 | 293 | 319 | 289 | 305 | +3.04% | 4,576,100 | 86億3010万 | +26.03% | 11.88 | 3.01 |
| 04/17 | 293 | 299 | 266 | 296 | -1.66% | 5,056,200 | 83億7544万 | +24.37% | 11.53 | 2.92 |
| 04/16 | 273 | 305 | 268 | 301 | +12.73% | 6,015,000 | 85億1691万 | +27.54% | 11.73 | 2.97 |
| 04/13 | 266 | 275 | 259 | 267 | +0.75% | 1,970,100 | 75億5487万 | +15.09% | 10.4 | 2.63 |
| 04/12 | 269 | 274 | 254 | 265 | +2.32% | 5,835,300 | 74億9828万 | +14.72% | 10.33 | 2.61 |
| 04/11 | 231 | 267 | 231 | 259 | +15.11% | 9,549,600 | 73億2851万 | +13.1% | 10.09 | 2.55 |
| 04/10 | 235 | 237 | 225 | 225 | +0.45% | 1,971,800 | 63億6646万 | -0.88% | 8.77 | 2.22 |
| 04/09 | 222 | 227 | 221 | 224 | +1.36% | 552,100 | 63億3817万 | -0.88% | 8.73 | 2.21 |
| 04/06 | 233 | 235 | 221 | 221 | -4.74% | 1,097,400 | 62億5328万 | -2.21% | 8.61 | 2.18 |
| 04/05 | 229 | 242 | 228 | 232 | +1.31% | 1,200,300 | 65億6453万 | +2.65% | 9.04 | 2.29 |
| 04/04 | 233 | 234 | 228 | 229 | -0.87% | 352,800 | 64億7965万 | +1.33% | 8.92 | 2.26 |
| 04/03 | 234 | 236 | 230 | 231 | -2.53% | 405,100 | 65億3624万 | +2.67% | 9 | 2.28 |
| 04/02 | 236 | 242 | 233 | 237 | +0.85% | 368,400 | 67億601万 | +5.33% | 9.23 | 2.34 |
| 03/30 | 236 | 237 | 233 | 235 | +0.86% | 334,400 | 66億4942万 | +4.91% | 9.16 | 2.32 |
| 03/29 | 229 | 234 | 229 | 233 | +2.64% | 318,300 | 65億9283万 | +4.48% | 9.08 | 2.3 |
| 03/28 | 225 | 230 | 225 | 227 | 0% | 224,400 | 64億2305万 | +1.79% | 8.85 | 2.24 |
| 03/27 | 224 | 229 | 223 | 227 | +2.25% | 181,400 | 64億2305万 | +2.25% | 8.85 | 2.24 |
| 03/26 | 217 | 223 | 213 | 222 | +0.45% | 445,100 | 62億8158万 | 0% | 8.65 | 2.19 |
| 03/23 | 229 | 231 | 221 | 221 | -6.75% | 780,600 | 62億5328万 | 0% | 8.61 | 2.18 |
| 03/22 | 238 | 242 | 233 | 237 | -0.84% | 629,200 | 67億601万 | +7.73% | 9.23 | 2.34 |
| 03/20 | 227 | 239 | 225 | 239 | +3.46% | 772,500 | 67億6260万 | +9.13% | 9.31 | 2.36 |
| 03/19 | 234 | 238 | 230 | 231 | +0.87% | 882,600 | 65億3624万 | +6.45% | 9 | 2.28 |
| 03/16 | 228 | 234 | 226 | 229 | +1.33% | 856,500 | 64億7965万 | +6.02% | 8.92 | 2.26 |
| 03/15 | 222 | 226 | 222 | 226 | +1.8% | 230,800 | 63億9476万 | +5.61% | 8.81 | 2.23 |
| 03/14 | 223 | 223 | 220 | 222 | -0.89% | 201,400 | 62億8158万 | +4.23% | 8.65 | 2.19 |
| 03/13 | 225 | 227 | 222 | 224 | -0.88% | 330,900 | 63億3817万 | +5.66% | 8.73 | 2.21 |
| 03/12 | 223 | 229 | 221 | 226 | +2.26% | 547,400 | 63億9476万 | +6.6% | 8.81 | 2.23 |
| 03/09 | 222 | 223 | 219 | 221 | 0% | 211,600 | 62億5328万 | +4.25% | 8.61 | 2.18 |
| 03/08 | 219 | 222 | 217 | 221 | +1.84% | 234,100 | 62億5328万 | +4.25% | 8.61 | 2.18 |
| 03/07 | 216 | 220 | 215 | 217 | -0.91% | 116,700 | 61億4010万 | +2.36% | 8.46 | 2.14 |
| 03/06 | 210 | 220 | 210 | 219 | +5.29% | 245,300 | 61億9669万 | +3.3% | 8.53 | 2.16 |
| 03/05 | 218 | 218 | 205 | 208 | -4.59% | 467,200 | 58億8544万 | -1.89% | 8.1 | 2.05 |
| 03/02 | 216 | 219 | 215 | 218 | -0.91% | 217,600 | 61億6840万 | +2.35% | 8.49 | 2.15 |
| 03/01 | 220 | 221 | 218 | 220 | 0% | 185,100 | 62億2499万 | +3.29% | 8.57 | 2.17 |
| 02/28 | 218 | 222 | 218 | 220 | 0% | 121,600 | 62億2499万 | +3.29% | 8.57 | 2.17 |
| 02/27 | 223 | 223 | 219 | 220 | -0.9% | 194,100 | 62億2499万 | +3.29% | 8.57 | 2.17 |
| 02/26 | 222 | 224 | 221 | 222 | +0.45% | 290,500 | 62億8158万 | +4.23% | 8.65 | 2.19 |
| 02/23 | 218 | 221 | 216 | 221 | +2.79% | 218,500 | 62億5328万 | +4.25% | 8.61 | 2.18 |
| 02/22 | 221 | 225 | 215 | 215 | -0.92% | 1,305,900 | 60億8351万 | +1.42% | 8.38 | 2.12 |
| 02/21 | 216 | 217 | 213 | 217 | +1.4% | 342,300 | 61億4010万 | +2.36% | 8.46 | 2.14 |
| 02/20 | 211 | 214 | 211 | 214 | +0.94% | 171,800 | 60億5521万 | +0.94% | 8.34 | 2.11 |
| 02/19 | 207 | 213 | 207 | 212 | +3.41% | 248,800 | 59億9862万 | -0.47% | 8.26 | 2.09 |
| 02/16 | 202 | 206 | 201 | 205 | +2.5% | 169,400 | 58億56万 | -4.21% | 7.99 | 2.02 |
| 02/15 | 196 | 201 | 196 | 200 | +2.04% | 195,000 | 56億5908万 | -6.54% | 7.79 | 1.97 |
| 02/14 | 198 | 200 | 193 | 196 | -0.51% | 417,200 | 55億4590万 | -8.84% | 7.64 | 1.93 |
| 02/13 | 203 | 203 | 197 | 197 | -0.51% | 243,100 | 55億7419万 | -8.8% | 7.68 | 1.94 |
| 02/09 | 194 | 198 | 191 | 198 | -1.98% | 394,400 | 56億249万 | -8.76% | 7.72 | 1.95 |
| 02/08 | 200 | 203 | 198 | 202 | +2.02% | 435,300 | 57億1567万 | -7.34% | 7.87 | 1.99 |
| 02/07 | 204 | 206 | 198 | 198 | +1.02% | 541,100 | 56億249万 | -9.59% | 7.72 | 1.95 |
| 02/06 | 203 | 203 | 190 | 196 | -8.41% | 1,549,500 | 55億4590万 | -10.91% | 7.64 | 1.93 |
| 02/05 | 213 | 217 | 212 | 214 | -3.17% | 518,200 | 60億5521万 | -2.73% | 8.34 | 2.11 |
| 02/02 | 223 | 225 | 219 | 221 | -0.9% | 466,500 | 62億5328万 | +0.45% | 8.61 | 2.18 |
| 02/01 | 225 | 226 | 222 | 223 | +2.29% | 636,900 | 63億987万 | +1.36% | 8.69 | 2.2 |
| 01/31 | 220 | 221 | 218 | 218 | -1.36% | 208,900 | 61億6840万 | -0.46% | 8.49 | 2.15 |
| 01/30 | 220 | 224 | 218 | 221 | 0% | 499,200 | 62億5328万 | +0.91% | 8.61 | 2.18 |
| 01/29 | 227 | 227 | 219 | 221 | -2.64% | 798,800 | 62億5328万 | +0.91% | 8.61 | 2.18 |
| 01/26 | 226 | 231 | 223 | 227 | +1.34% | 736,100 | 64億2305万 | +3.65% | 8.85 | 2.24 |
| 01/25 | 220 | 227 | 220 | 224 | +0.9% | 558,200 | 63億3817万 | +2.75% | 8.73 | 2.21 |
| 01/24 | 218 | 225 | 218 | 222 | +1.83% | 862,600 | 62億8158万 | +1.83% | 8.65 | 2.19 |
| 01/23 | 217 | 221 | 216 | 218 | +0.93% | 361,500 | 61億6840万 | -0.46% | 8.49 | 2.15 |
| 01/22 | 212 | 218 | 210 | 216 | +1.89% | 551,100 | 61億1180万 | -1.37% | 8.42 | 2.13 |
| 01/19 | 212 | 213 | 211 | 212 | +0.47% | 273,400 | 59億9862万 | -3.64% | 8.26 | 2.09 |
| 01/18 | 217 | 218 | 211 | 211 | -2.31% | 777,800 | 59億7033万 | -4.09% | 8.22 | 2.08 |
| 01/17 | 221 | 221 | 214 | 216 | -2.26% | 750,200 | 61億1180万 | -2.26% | 8.42 | 2.13 |
| 01/16 | 222 | 225 | 218 | 221 | -9.05% | 2,409,700 | 62億5328万 | 0% | 8.61 | 2.18 |
| 01/15 | 231 | 243 | 229 | 243 | +8% | 1,881,800 | 68億7578万 | +9.95% | 9.47 | 2.4 |
| 01/12 | 222 | 229 | 222 | 225 | +1.35% | 406,100 | 63億6646万 | +2.27% | 8.77 | 2.22 |
| 01/11 | 222 | 224 | 220 | 222 | -0.45% | 284,800 | 62億8158万 | +1.37% | 8.65 | 2.19 |
| 01/10 | 222 | 225 | 221 | 223 | +0.45% | 240,300 | 63億987万 | +1.83% | 8.69 | 2.2 |
| 01/09 | 223 | 224 | 220 | 222 | 0% | 347,000 | 62億8158万 | +1.37% | 8.65 | 2.19 |
| 01/05 | 219 | 222 | 218 | 222 | +1.37% | 201,600 | 62億8158万 | +1.37% | 8.65 | 2.19 |
| 01/04 | 218 | 221 | 217 | 219 | +0.46% | 235,000 | 61億9669万 | 0% | 8.53 | 2.16 |
