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 | 482,000 | 488,000 | 477,000 | 484,500 | +0.21% | 2,684 | 3385億2208万 | -0.77% | 51.21 | 1.51 |
| 05/30 | 481,500 | 486,500 | 481,500 | 483,500 | -0.92% | 1,671 | 3378億2338万 | -0.99% | 51.1 | 1.51 |
| 05/29 | 483,000 | 489,500 | 481,500 | 488,000 | -0.61% | 1,835 | 3409億6755万 | -0.07% | 51.58 | 1.52 |
| 05/28 | 497,000 | 497,000 | 491,000 | 491,000 | -0.91% | 2,028 | 3430億6366万 | +0.58% | 51.89 | 1.53 |
| 05/25 | 493,000 | 497,500 | 488,500 | 495,500 | +0.2% | 1,723 | 3462億783万 | +1.62% | 52.37 | 1.55 |
| 05/24 | 498,000 | 499,500 | 492,000 | 494,500 | -0.1% | 2,016 | 3455億912万 | +1.63% | 52.26 | 1.54 |
| 05/23 | 492,000 | 496,000 | 488,000 | 495,000 | +0.61% | 1,371 | 3458億5848万 | +1.97% | 52.32 | 1.55 |
| 05/22 | 491,000 | 492,500 | 489,000 | 492,000 | -0.1% | 1,352 | 3437億6236万 | +1.53% | 52 | 1.54 |
| 05/21 | 488,000 | 495,000 | 488,000 | 492,500 | +0.51% | 1,570 | 3441億1172万 | +1.74% | 52.05 | 1.54 |
| 05/18 | 491,500 | 492,000 | 486,000 | 490,000 | -0.31% | 1,000 | 3423億6496万 | +1.39% | 51.79 | 1.53 |
| 05/17 | 486,500 | 491,500 | 484,000 | 491,500 | +1.03% | 1,078 | 3434億1301万 | +1.85% | 51.95 | 1.53 |
| 05/16 | 489,000 | 490,500 | 486,000 | 486,500 | -0.51% | 838 | 3399億1949万 | +1.03% | 51.42 | 1.52 |
| 05/15 | 495,500 | 495,500 | 488,000 | 489,000 | -1.41% | 1,369 | 3416億6625万 | +1.73% | 51.68 | 1.53 |
| 05/14 | 498,000 | 499,500 | 493,000 | 496,000 | +1.33% | 1,252 | 3465億5718万 | +3.32% | 52.42 | 1.55 |
| 05/11 | 487,000 | 495,000 | 487,000 | 489,500 | +0.82% | 2,056 | 3420億1560万 | +2.18% | 51.74 | 1.53 |
| 05/10 | 485,000 | 485,500 | 477,500 | 485,500 | +0.21% | 1,517 | 3392億2079万 | +1.53% | 51.31 | 1.52 |
| 05/09 | 493,000 | 493,000 | 482,500 | 484,500 | -0.92% | 1,275 | 3385億2208万 | +1.44% | 51.21 | 1.51 |
| 05/08 | 486,500 | 492,500 | 485,000 | 489,000 | +0.62% | 1,722 | 3416億6625万 | +2.48% | 51.68 | 1.53 |
| 05/07 | 480,500 | 488,000 | 478,000 | 486,000 | +1.14% | 1,654 | 3395億7014万 | +1.98% | 51.37 | 1.52 |
| 05/02 | 482,500 | 485,000 | 479,000 | 480,500 | -0.21% | 947 | 3357億2727万 | +0.94% | 50.78 | 1.5 |
| 05/01 | 481,500 | 486,000 | 481,000 | 481,500 | -0.72% | 1,219 | 3364億2597万 | +1.27% | 50.89 | 1.5 |
| 04/27 | 484,500 | 487,500 | 483,000 | 485,000 | -0.21% | 1,045 | 3388億7144万 | +2.14% | 51.26 | 1.51 |
| 04/26 | 483,500 | 486,000 | 483,500 | 486,000 | +0.52% | 686 | 3395億7014万 | +2.51% | 51.37 | 1.52 |
| 04/25 | 482,500 | 486,000 | 480,500 | 483,500 | -0.51% | 1,034 | 3378億2338万 | +2.17% | 51.1 | 1.51 |
| 04/24 | 488,000 | 488,000 | 481,500 | 486,000 | -0.1% | 1,352 | 3395億7014万 | +2.91% | 51.37 | 1.52 |
| 04/23 | 485,000 | 487,000 | 481,000 | 486,500 | +0.62% | 1,312 | 3399億1949万 | +3.24% | 51.42 | 1.52 |
| 04/20 | 483,500 | 488,500 | 482,500 | 483,500 | 0% | 877 | 3378億2338万 | +2.77% | 51.1 | 1.51 |
| 04/19 | 478,000 | 485,000 | 477,000 | 483,500 | +1.36% | 1,842 | 3378億2338万 | +2.89% | 51.1 | 1.51 |
| 04/18 | 469,000 | 477,000 | 469,000 | 477,000 | +1.49% | 1,135 | 3332億8180万 | +1.71% | 50.41 | 1.49 |
| 04/17 | 466,500 | 471,500 | 466,000 | 470,000 | +0.86% | 675 | 3283億9088万 | +0.37% | 49.67 | 1.47 |
| 04/16 | 472,500 | 472,500 | 466,000 | 466,000 | -1.58% | 1,574 | 3255億9606万 | -0.4% | 49.25 | 1.45 |
| 04/13 | 478,500 | 480,000 | 473,000 | 473,500 | -1.25% | 1,475 | 3308億3634万 | +1.23% | 50.04 | 1.48 |
| 04/12 | 475,500 | 479,500 | 473,000 | 479,500 | +1.37% | 1,361 | 3350億2856万 | +2.55% | 50.68 | 1.5 |
| 04/11 | 477,000 | 477,000 | 472,000 | 473,000 | +0.21% | 591 | 3304億8699万 | +1.3% | 49.99 | 1.48 |
| 04/10 | 472,500 | 479,500 | 472,000 | 472,000 | +1.29% | 1,426 | 3297億8828万 | +1.11% | 49.89 | 1.47 |
| 04/09 | 468,500 | 470,500 | 465,500 | 466,000 | +0.22% | 613 | 3255億9606万 | -0.05% | 49.25 | 1.45 |
| 04/06 | 471,000 | 473,500 | 465,000 | 465,000 | -1.59% | 1,282 | 3248億9736万 | -0.25% | 49.15 | 1.45 |
| 04/05 | 472,000 | 475,500 | 469,000 | 472,500 | +0.11% | 1,061 | 3301億3764万 | +1.35% | 49.94 | 1.47 |
| 04/04 | 467,500 | 476,500 | 467,500 | 472,000 | +1.07% | 1,269 | 3297億8828万 | +1.25% | 49.89 | 1.47 |
| 04/03 | 467,500 | 470,000 | 465,000 | 467,000 | -1.06% | 1,364 | 3262億9476万 | +0.14% | 49.36 | 1.46 |
| 04/02 | 470,500 | 475,000 | 469,000 | 472,000 | -0.11% | 886 | 3297億8828万 | +1.14% | 49.89 | 1.47 |
| 03/30 | 478,500 | 478,500 | 469,500 | 472,500 | -0.42% | 914 | 3301億3764万 | +1.27% | 49.94 | 1.47 |
| 03/29 | 473,500 | 478,500 | 472,000 | 474,500 | +0.53% | 1,212 | 3315億3504万 | +1.82% | 50.15 | 1.48 |
| 03/28 | 466,000 | 474,000 | 466,000 | 472,000 | +1.07% | 1,209 | 3297億8828万 | +1.4% | 49.89 | 1.47 |
| 03/27 | 467,000 | 473,000 | 465,500 | 467,000 | +0.43% | 1,315 | 3262億9476万 | +0.41% | 49.36 | 1.46 |
| 03/26 | 464,500 | 469,000 | 462,000 | 465,000 | -0.53% | 1,437 | 3248億9736万 | +0.03% | 49.15 | 1.45 |
| 03/23 | 459,000 | 468,500 | 458,500 | 467,500 | +0.86% | 2,361 | 3266億4412万 | +0.69% | 49.41 | 1.46 |
| 03/22 | 462,500 | 466,000 | 461,000 | 463,500 | +0.87% | 1,808 | 3238億4930万 | -0.02% | 48.99 | 1.45 |
| 03/20 | 460,500 | 467,000 | 459,000 | 459,500 | -0.22% | 1,751 | 3210億5448万 | -0.8% | 48.57 | 1.43 |
| 03/19 | 466,500 | 468,000 | 459,500 | 460,500 | -1.5% | 1,046 | 3217億5319万 | -0.58% | 48.67 | 1.44 |
| 03/16 | 472,500 | 475,500 | 465,500 | 467,500 | -0.43% | 2,421 | 3266億4412万 | +0.92% | 49.41 | 1.46 |
| 03/15 | 460,000 | 470,500 | 460,000 | 469,500 | +1.95% | 1,391 | 3280億4152万 | +1.33% | 49.62 | 1.47 |
| 03/14 | 459,000 | 465,000 | 458,000 | 460,500 | +0.33% | 986 | 3217億5319万 | -0.54% | 48.67 | 1.44 |
| 03/13 | 461,000 | 466,000 | 458,000 | 459,000 | -0.22% | 1,165 | 3207億513万 | -0.86% | 48.51 | 1.43 |
| 03/12 | 464,000 | 465,000 | 460,000 | 460,000 | -0.65% | 1,495 | 3214億384万 | -0.83% | 48.62 | 1.44 |
| 03/09 | 472,500 | 472,500 | 462,000 | 463,000 | -1.17% | 2,105 | 3234億9995万 | -0.38% | 48.93 | 1.45 |
| 03/08 | 464,500 | 468,500 | 464,000 | 468,500 | +0.97% | 1,367 | 3273億4282万 | +0.64% | 49.52 | 1.46 |
| 03/07 | 470,000 | 471,500 | 464,000 | 464,000 | -1.28% | 1,379 | 3241億9865万 | -0.47% | 49.04 | 1.45 |
| 03/06 | 462,000 | 470,500 | 459,000 | 470,000 | +2.84% | 1,817 | 3283億9088万 | +0.63% | 49.67 | 1.47 |
| 03/05 | 465,000 | 466,500 | 452,500 | 457,000 | -1.72% | 1,956 | 3193億772万 | -2.28% | 48.3 | 1.43 |
| 03/02 | 461,500 | 468,000 | 459,500 | 465,000 | -0.11% | 1,477 | 3248億9736万 | -0.81% | 49.15 | 1.45 |
| 03/01 | 470,500 | 474,500 | 464,000 | 465,500 | -1.38% | 1,868 | 3252億4671万 | -0.91% | 49.2 | 1.45 |
| 02/28 | 473,500 | 475,000 | 469,000 | 472,000 | -0.84% | 1,919 | 3297億8828万 | +0.24% | 49.89 | 1.47 |
| 02/27 | 476,000 | 481,500 | 472,500 | 476,000 | 0% | 1,526 | 3325億8310万 | +0.93% | 50.31 | 1.49 |
| 02/26 | 468,500 | 477,500 | 467,000 | 476,000 | +1.49% | 1,614 | 3325億8310万 | +0.82% | 50.31 | 1.49 |
| 02/23 | 461,500 | 469,500 | 460,000 | 469,000 | +2.29% | 1,057 | 3276億9217万 | -0.73% | 49.57 | 1.46 |
| 02/22 | 462,000 | 465,000 | 458,500 | 458,500 | -0.65% | 1,343 | 3203億5578万 | -3.13% | 48.46 | 1.43 |
| 02/21 | 464,500 | 465,500 | 457,500 | 461,500 | 0% | 727 | 3224億5189万 | -2.66% | 48.78 | 1.44 |
| 02/20 | 461,500 | 465,500 | 458,500 | 461,500 | +0.11% | 672 | 3224億5189万 | -2.74% | 48.78 | 1.44 |
| 02/19 | 452,500 | 461,500 | 452,500 | 461,000 | +2.22% | 966 | 3221億254万 | -2.95% | 48.72 | 1.44 |
| 02/16 | 451,000 | 456,500 | 448,000 | 451,000 | +0.22% | 1,962 | 3151億1550万 | -5.14% | 47.67 | 1.41 |
| 02/15 | 454,500 | 455,500 | 448,000 | 450,000 | -0.88% | 1,789 | 3144億1680万 | -5.57% | 47.56 | 1.4 |
| 02/14 | 459,500 | 460,500 | 454,000 | 454,000 | -1.2% | 1,867 | 3172億1161万 | -4.94% | 47.98 | 1.42 |
| 02/13 | 468,000 | 469,500 | 459,500 | 459,500 | -0.33% | 1,458 | 3210億5448万 | -3.98% | 48.57 | 1.43 |
| 02/09 | 462,000 | 466,500 | 461,000 | 461,000 | -1.91% | 2,010 | 3221億254万 | -3.79% | 48.72 | 1.44 |
| 02/08 | 467,000 | 471,500 | 463,500 | 470,000 | +1.73% | 2,038 | 3283億9088万 | -1.98% | 49.67 | 1.47 |
| 02/07 | 463,500 | 478,000 | 460,000 | 462,000 | +0.43% | 2,959 | 3228億124万 | -3.67% | 48.83 | 1.44 |
| 02/06 | 466,000 | 473,000 | 460,000 | 460,000 | -4.17% | 3,910 | 3214億384万 | -4.19% | 48.62 | 1.44 |
| 02/05 | 476,500 | 481,500 | 475,500 | 480,000 | -0.72% | 2,216 | 3353億7792万 | -0.16% | 50.73 | 1.5 |
| 02/02 | 482,000 | 484,500 | 480,500 | 483,500 | +0.42% | 1,324 | 3378億2338万 | +0.65% | 51.1 | 1.51 |
| 02/01 | 483,000 | 485,000 | 479,000 | 481,500 | -0.82% | 1,436 | 3364億2597万 | +0.36% | 50.89 | 1.5 |
| 01/31 | 482,000 | 486,500 | 480,500 | 485,500 | 0% | 2,343 | 3392億2079万 | +1.31% | 51.31 | 1.52 |
| 01/30 | 483,000 | 485,500 | 481,000 | 485,500 | 0% | 1,616 | 3392億2079万 | +1.45% | 51.31 | 1.52 |
| 01/29 | 482,500 | 486,000 | 481,000 | 485,500 | +0.21% | 1,841 | 3392億2079万 | +1.53% | 51.31 | 1.52 |
| 01/26 | 492,000 | 493,500 | 482,000 | 484,500 | -1.12% | 1,669 | 3385億2208万 | +1.42% | 51.21 | 1.51 |
| 01/25 | 492,500 | 495,000 | 486,500 | 490,000 | -0.51% | 2,459 | 3423億6496万 | +2.65% | 51.79 | 1.53 |
| 01/24 | 492,500 | 495,000 | 490,500 | 492,500 | +0.41% | 1,234 | 3441億1172万 | +3.34% | 52.05 | 1.54 |
| 01/23 | 488,500 | 495,000 | 486,500 | 490,500 | +0.31% | 1,521 | 3427億1431万 | +3.13% | 51.84 | 1.53 |
| 01/22 | 487,500 | 489,000 | 482,500 | 489,000 | +1.03% | 885 | 3416億6625万 | +2.97% | 51.68 | 1.53 |
| 01/19 | 488,500 | 490,000 | 477,500 | 484,000 | -1.43% | 2,215 | 3381億7273万 | +2.14% | 51.15 | 1.51 |
| 01/18 | 484,000 | 491,000 | 479,000 | 491,000 | +2.61% | 3,427 | 3430億6366万 | +3.79% | 51.89 | 1.53 |
| 01/17 | 471,000 | 480,500 | 471,000 | 478,500 | +1.48% | 3,102 | 3343億2986万 | +1.37% | 50.57 | 1.49 |
| 01/16 | 472,500 | 477,000 | 470,000 | 471,500 | -0.53% | 2,499 | 3294億3893万 | 0% | 49.83 | 1.47 |
| 01/15 | 470,000 | 477,500 | 466,000 | 474,000 | +0.42% | 2,966 | 3311億8569万 | +0.56% | 50.1 | 1.48 |
| 01/12 | 476,500 | 480,500 | 471,500 | 472,000 | -1.15% | 2,921 | 3297億8828万 | +0.21% | 49.89 | 1.47 |
| 01/11 | 477,500 | 481,500 | 476,000 | 477,500 | +0.1% | 1,507 | 3336億3116万 | +1.47% | 50.47 | 1.49 |
| 01/10 | 477,000 | 481,500 | 475,500 | 477,000 | -0.21% | 1,234 | 3332億8180万 | +1.48% | 50.41 | 1.49 |
| 01/09 | 474,000 | 481,500 | 473,500 | 478,000 | +0.84% | 1,935 | 3339億8051万 | +1.79% | 50.52 | 1.49 |
| 01/05 | 472,000 | 475,000 | 469,500 | 474,000 | +0.85% | 789 | 3311億8569万 | +1.06% | 50.1 | 1.48 |
| 01/04 | 472,000 | 472,500 | 467,500 | 470,000 | -0.42% | 1,361 | 3283億9088万 | +0.22% | 49.67 | 1.47 |
