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 | 444 | 444 | 435 | 435 | -2.25% | 7,400 | 22億6395万 | -3.97% | 14.26 | 2.5 |
06/28 | 447 | 449 | 441 | 445 | -2.2% | 2,200 | 23億1600万 | -1.77% | 14.59 | 2.56 |
06/27 | 466 | 466 | 434 | 455 | -3.6% | 34,400 | 23億6804万 | +0.44% | 14.92 | 2.62 |
06/26 | 460 | 472 | 458 | 472 | +1.51% | 29,200 | 24億5652万 | +4.19% | 15.48 | 2.72 |
06/25 | 460 | 465 | 460 | 465 | +0.43% | 15,300 | 24億2009万 | +2.88% | 15.25 | 2.68 |
06/22 | 463 | 465 | 455 | 463 | +0.22% | 18,400 | 24億968万 | +2.66% | 15.18 | 2.67 |
06/21 | 462 | 463 | 454 | 462 | +0.22% | 7,800 | 24億447万 | +2.44% | 15.15 | 2.66 |
06/20 | 459 | 462 | 455 | 461 | +1.54% | 12,900 | 23億9927万 | +2.67% | 15.12 | 2.65 |
06/19 | 453 | 459 | 452 | 454 | -1.09% | 5,200 | 23億6284万 | +1.11% | 14.89 | 2.61 |
06/18 | 464 | 464 | 459 | 459 | -1.08% | 8,500 | 23億8886万 | +2.23% | 15.05 | 2.64 |
06/15 | 459 | 464 | 459 | 464 | +0.65% | 5,400 | 24億1488万 | +3.57% | 15.21 | 2.67 |
06/14 | 455 | 467 | 454 | 461 | +0.88% | 18,900 | 23億9927万 | +2.9% | 15.12 | 2.65 |
06/13 | 456 | 460 | 453 | 457 | +0.22% | 32,400 | 23億7845万 | +2.24% | 14.98 | 2.63 |
06/12 | 455 | 458 | 451 | 456 | +0.44% | 13,800 | 23億7325万 | +2.01% | 14.95 | 2.63 |
06/11 | 450 | 454 | 450 | 454 | +1.34% | 9,700 | 23億6284万 | +1.57% | 14.89 | 2.61 |
06/08 | 449 | 449 | 445 | 448 | -0.22% | 3,900 | 23億3161万 | +0.22% | 14.69 | 2.58 |
06/07 | 447 | 450 | 445 | 449 | +0.45% | 5,000 | 23億3682万 | +0.45% | 14.72 | 2.58 |
06/06 | 447 | 448 | 447 | 447 | 0% | 5,900 | 23億2641万 | 0% | 14.66 | 2.57 |
06/05 | 444 | 449 | 442 | 447 | +0.68% | 3,000 | 23億2641万 | 0% | 14.66 | 2.57 |
06/04 | 441 | 446 | 441 | 444 | +0.45% | 7,500 | 23億1079万 | -0.67% | 14.56 | 2.56 |
06/01 | 445 | 447 | 442 | 442 | -0.67% | 3,600 | 23億38万 | -1.12% | 14.49 | 2.54 |
05/31 | 441 | 447 | 441 | 445 | +0.68% | 2,100 | 23億1600万 | -0.67% | 14.59 | 2.56 |
05/30 | 442 | 444 | 440 | 442 | 0% | 7,300 | 23億38万 | -1.34% | 14.49 | 2.54 |
05/29 | 445 | 446 | 440 | 442 | -0.9% | 4,400 | 23億38万 | -1.34% | 14.49 | 2.54 |
05/28 | 448 | 448 | 446 | 446 | -0.45% | 3,600 | 23億2120万 | -0.67% | 14.62 | 2.57 |
05/25 | 447 | 449 | 446 | 448 | -0.22% | 2,300 | 23億3161万 | 0% | 14.69 | 2.58 |
05/24 | 443 | 449 | 443 | 449 | +0.9% | 4,200 | 23億3682万 | +0.22% | 14.72 | 2.58 |
05/23 | 446 | 448 | 442 | 445 | -0.67% | 3,600 | 23億1600万 | -0.67% | 14.59 | 2.56 |
05/22 | 449 | 449 | 445 | 448 | -0.22% | 2,200 | 23億3161万 | 0% | 14.69 | 2.58 |
05/21 | 443 | 449 | 443 | 449 | +0.67% | 1,800 | 23億3682万 | +0.22% | 14.72 | 2.58 |
05/18 | 446 | 446 | 441 | 446 | +3.24% | 5,600 | 23億2120万 | -0.22% | 14.62 | 2.57 |
05/17 | 441 | 441 | 430 | 432 | -2.7% | 18,800 | 22億4834万 | -3.36% | 14.16 | 2.49 |
05/16 | 443 | 446 | 443 | 444 | -1.33% | 5,300 | 23億1079万 | -0.89% | 14.56 | 2.56 |
05/15 | 449 | 450 | 446 | 450 | +0.67% | 1,400 | 23億4202万 | +0.22% | 14.76 | 2.59 |
05/14 | 450 | 450 | 446 | 447 | -0.67% | 6,700 | 23億2641万 | -0.45% | 14.66 | 2.57 |
05/11 | 449 | 452 | 449 | 450 | 0% | 4,800 | 23億4202万 | +0.22% | 14.76 | 2.59 |
05/10 | 448 | 450 | 448 | 450 | 0% | 2,300 | 23億4202万 | +0.22% | 14.76 | 2.59 |
05/09 | 450 | 451 | 450 | 450 | -0.66% | 2,500 | 23億4202万 | +0.22% | 14.76 | 2.59 |
05/08 | 457 | 457 | 448 | 453 | +0.67% | 12,500 | 23億5763万 | +0.89% | 14.85 | 2.61 |
05/07 | 450 | 451 | 447 | 450 | -0.44% | 2,100 | 23億4202万 | +0.22% | 14.76 | 2.59 |
05/02 | 451 | 455 | 450 | 452 | -0.44% | 4,500 | 23億5243万 | +0.89% | 14.82 | 2.6 |
05/01 | 450 | 455 | 448 | 454 | -0.22% | 5,900 | 23億6284万 | +1.57% | 14.89 | 2.61 |
04/27 | 454 | 455 | 450 | 455 | +0.66% | 3,900 | 23億6804万 | +1.79% | 14.92 | 2.62 |
04/26 | 449 | 453 | 448 | 452 | +1.35% | 2,500 | 23億5243万 | +1.35% | 14.82 | 2.6 |
04/25 | 451 | 451 | 445 | 446 | -1.11% | 3,300 | 23億2120万 | +0.22% | 14.62 | 2.57 |
04/24 | 454 | 454 | 448 | 451 | +0.89% | 500 | 23億4722万 | +1.35% | 14.79 | 2.6 |
04/23 | 451 | 453 | 447 | 447 | -0.45% | 2,900 | 23億2641万 | +0.45% | 14.66 | 2.57 |
04/20 | 451 | 452 | 448 | 449 | -0.22% | 4,100 | 23億3682万 | +0.9% | 14.72 | 2.58 |
04/19 | 445 | 450 | 444 | 450 | +1.12% | 1,800 | 23億4202万 | +0.9% | 14.76 | 2.59 |
04/18 | 442 | 445 | 442 | 445 | +0.68% | 1,800 | 23億1600万 | -0.22% | 14.59 | 2.56 |
04/17 | 445 | 447 | 442 | 442 | 0% | 1,800 | 23億38万 | -0.9% | 14.49 | 2.54 |
04/16 | 442 | 443 | 441 | 442 | +0.45% | 1,900 | 23億38万 | -0.9% | 14.49 | 2.54 |
04/13 | 446 | 446 | 440 | 440 | -1.35% | 2,800 | 22億8998万 | -1.57% | 14.43 | 2.53 |
04/12 | 448 | 448 | 445 | 446 | +1.36% | 700 | 23億2120万 | -0.22% | 14.62 | 2.57 |
04/11 | 451 | 451 | 440 | 440 | -2.22% | 8,100 | 22億8998万 | -1.57% | 14.43 | 2.53 |
04/10 | 451 | 452 | 450 | 450 | -1.32% | 3,200 | 23億4202万 | +0.67% | 14.76 | 2.59 |
04/09 | 459 | 459 | 446 | 456 | +0.88% | 18,300 | 23億7325万 | +2.24% | 14.95 | 2.63 |
04/06 | 455 | 455 | 443 | 452 | -0.22% | 6,100 | 23億5243万 | +1.57% | 14.82 | 2.6 |
04/05 | 454 | 454 | 450 | 453 | +0.67% | 2,600 | 23億5763万 | +1.8% | 14.85 | 2.61 |
04/04 | 454 | 454 | 446 | 450 | -0.44% | 3,600 | 23億4202万 | +1.35% | 14.76 | 2.59 |
04/03 | 450 | 452 | 449 | 452 | +0.44% | 4,500 | 23億5243万 | +2.03% | 14.82 | 2.6 |
04/02 | 453 | 453 | 446 | 450 | +1.12% | 2,900 | 23億4202万 | +1.58% | 14.76 | 2.59 |
03/30 | 441 | 451 | 441 | 445 | -0.22% | 3,500 | 23億1600万 | +0.68% | 14.59 | 2.56 |
03/29 | 431 | 447 | 431 | 446 | +3.72% | 4,200 | 23億2120万 | +1.13% | 14.62 | 2.57 |
03/28 | 440 | 447 | 430 | 430 | -2.27% | 14,300 | 22億3793万 | -2.27% | 14.1 | 2.48 |
03/27 | 442 | 444 | 431 | 440 | +0.69% | 3,600 | 22億8998万 | 0% | 14.43 | 2.53 |
03/26 | 430 | 437 | 430 | 437 | +1.63% | 3,500 | 22億7436万 | -0.46% | 14.33 | 2.52 |
03/23 | 439 | 440 | 430 | 430 | -3.59% | 6,200 | 22億3793万 | -1.83% | 14.1 | 2.48 |
03/22 | 443 | 447 | 441 | 446 | +0.68% | 3,800 | 23億2120万 | +2.06% | 14.62 | 2.57 |
03/20 | 452 | 452 | 443 | 443 | -0.89% | 6,100 | 23億559万 | +1.61% | 14.53 | 2.55 |
03/19 | 455 | 456 | 446 | 447 | -1.32% | 13,300 | 23億2641万 | +3% | 14.66 | 2.57 |
03/16 | 460 | 461 | 448 | 453 | -1.52% | 23,100 | 23億5763万 | +4.62% | 14.85 | 2.61 |
03/15 | 446 | 467 | 446 | 460 | +2.68% | 14,800 | 23億9407万 | +6.73% | 15.08 | 2.65 |
03/14 | 450 | 450 | 447 | 448 | -0.88% | 5,500 | 23億3161万 | +4.19% | 14.69 | 2.58 |
03/13 | 451 | 452 | 443 | 452 | 0% | 4,700 | 23億5243万 | +5.61% | 14.82 | 2.6 |
03/12 | 453 | 453 | 445 | 452 | +1.57% | 19,500 | 23億5243万 | +5.85% | 14.82 | 2.6 |
03/09 | 449 | 450 | 445 | 445 | +0.68% | 9,900 | 23億1600万 | +4.46% | 14.59 | 2.56 |
03/08 | 449 | 449 | 441 | 442 | -1.56% | 6,800 | 23億38万 | +4% | 14.49 | 2.54 |
03/07 | 446 | 449 | 440 | 449 | +2.51% | 10,900 | 23億3682万 | +5.9% | 14.72 | 2.58 |
03/06 | 449 | 449 | 438 | 438 | 0% | 17,200 | 22億7957万 | +3.3% | 14.36 | 2.52 |
03/05 | 449 | 449 | 437 | 438 | 0% | 29,100 | 22億7957万 | +3.3% | 14.36 | 2.52 |
03/02 | 432 | 442 | 430 | 438 | +0.92% | 33,900 | 22億7957万 | +3.55% | 14.36 | 2.52 |
03/01 | 440 | 442 | 434 | 434 | 0% | 16,200 | 22億5875万 | +2.6% | 14.23 | 2.5 |
02/28 | 435 | 435 | 430 | 434 | -0.23% | 21,800 | 22億5875万 | +2.6% | 14.23 | 2.5 |
02/27 | 433 | 437 | 431 | 435 | +0.46% | 8,800 | 22億6395万 | +2.84% | 14.26 | 2.5 |
02/26 | 432 | 435 | 430 | 433 | +0.7% | 12,800 | 22億5354万 | +2.61% | 14.2 | 2.49 |
02/23 | 429 | 430 | 428 | 430 | +0.7% | 3,500 | 22億3793万 | +1.9% | 14.1 | 2.48 |
02/22 | 430 | 431 | 427 | 427 | -0.47% | 11,800 | 22億2232万 | +1.18% | 14 | 2.46 |
02/21 | 427 | 430 | 425 | 429 | +0.94% | 8,000 | 22億3273万 | +1.66% | 14.07 | 2.47 |
02/20 | 420 | 427 | 420 | 425 | +1.92% | 15,500 | 22億1191万 | +0.71% | 13.94 | 2.45 |
02/19 | 423 | 423 | 411 | 417 | +2.21% | 6,400 | 21億7027万 | -1.18% | 13.67 | 2.4 |
02/16 | 415 | 415 | 404 | 408 | -0.49% | 4,800 | 21億2343万 | -3.32% | 13.38 | 2.35 |
02/15 | 406 | 410 | 406 | 410 | +1.23% | 400 | 21億3384万 | -3.07% | 13.44 | 2.36 |
02/14 | 412 | 412 | 405 | 405 | -1.94% | 4,400 | 21億782万 | -4.26% | 13.28 | 2.33 |
02/13 | 425 | 426 | 413 | 413 | +0.98% | 6,500 | 21億4945万 | -2.59% | 13.54 | 2.38 |
02/09 | 410 | 410 | 405 | 409 | -1.45% | 4,300 | 21億2864万 | -3.54% | 13.41 | 2.35 |
02/08 | 416 | 416 | 411 | 415 | -0.48% | 3,300 | 21億5986万 | -2.35% | 13.61 | 2.39 |
02/07 | 418 | 418 | 412 | 417 | +3.47% | 3,200 | 21億7027万 | -1.88% | 13.67 | 2.4 |
02/06 | 405 | 409 | 401 | 403 | -5.18% | 16,900 | 20億9741万 | -5.4% | 13.21 | 2.32 |
02/05 | 426 | 426 | 421 | 425 | -0.7% | 5,300 | 22億1191万 | -0.23% | 13.94 | 2.45 |