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 | 321,000 | 322,500 | 319,000 | 321,500 | +0.94% | 5,301 | 1259億5084万 | -1.39% | 37.83 | 1.12 |
| 06/28 | 318,500 | 320,000 | 316,000 | 318,500 | 0% | 5,713 | 1247億7556万 | -2.38% | 37.48 | 1.11 |
| 06/27 | 322,500 | 324,000 | 318,000 | 318,500 | -3.92% | 5,796 | 1247億7556万 | -2.5% | 37.48 | 1.11 |
| 06/26 | 327,000 | 331,500 | 327,000 | 331,500 | +1.07% | 6,214 | 1298億6844万 | +1.38% | 39.01 | 1.15 |
| 06/25 | 324,000 | 328,000 | 323,500 | 328,000 | +1.71% | 4,740 | 1284億9728万 | +0.4% | 38.6 | 1.14 |
| 06/22 | 322,000 | 323,500 | 321,500 | 322,500 | +0.16% | 6,084 | 1263億4260万 | -1.27% | 37.95 | 1.12 |
| 06/21 | 321,000 | 323,500 | 320,000 | 322,000 | -0.46% | 13,095 | 1261億4672万 | -1.46% | 37.89 | 1.12 |
| 06/20 | 326,000 | 327,000 | 323,000 | 323,500 | -1.22% | 6,428 | 1267億3436万 | -1.03% | 38.07 | 1.13 |
| 06/19 | 325,000 | 330,000 | 325,000 | 327,500 | +0.31% | 3,452 | 1283億140万 | +0.23% | 38.54 | 1.14 |
| 06/18 | 327,000 | 329,500 | 326,500 | 326,500 | -0.15% | 1,760 | 1279億964万 | -0.03% | 38.42 | 1.14 |
| 06/15 | 323,000 | 329,000 | 322,500 | 327,000 | +1.24% | 3,142 | 1281億552万 | +0.11% | 38.48 | 1.14 |
| 06/14 | 322,000 | 324,000 | 321,500 | 323,000 | +0.16% | 2,274 | 1265億3848万 | -1.14% | 38.01 | 1.12 |
| 06/13 | 321,000 | 323,500 | 321,000 | 322,500 | 0% | 1,899 | 1263億4260万 | -1.4% | 37.95 | 1.12 |
| 06/12 | 321,500 | 322,500 | 321,000 | 322,500 | +0.47% | 2,397 | 1263億4260万 | -1.47% | 37.95 | 1.12 |
| 06/11 | 322,500 | 325,500 | 321,000 | 321,000 | -2.28% | 3,246 | 1257億5496万 | -2.01% | 37.77 | 1.12 |
| 06/08 | 329,000 | 330,500 | 328,500 | 328,500 | -0.15% | 859 | 1286億9316万 | +0.18% | 38.65 | 1.14 |
| 06/07 | 328,500 | 330,000 | 328,000 | 329,000 | +0.15% | 451 | 1288億8904万 | +0.33% | 38.71 | 1.14 |
| 06/06 | 330,000 | 331,000 | 328,500 | 328,500 | -0.61% | 535 | 1286億9316万 | +0.16% | 38.65 | 1.14 |
| 06/05 | 330,000 | 330,500 | 328,000 | 330,500 | +0.15% | 794 | 1294億7668万 | +0.73% | 38.89 | 1.15 |
| 06/04 | 327,000 | 330,000 | 327,000 | 330,000 | +1.07% | 739 | 1292億8080万 | +0.61% | 38.83 | 1.15 |
| 06/01 | 329,500 | 329,500 | 325,500 | 326,500 | -1.36% | 1,213 | 1279億964万 | -0.44% | 38.42 | 1.14 |
| 05/31 | 331,500 | 332,000 | 330,000 | 331,000 | 0% | 1,214 | 1296億7256万 | +0.93% | 38.95 | 1.15 |
| 05/30 | 331,000 | 331,500 | 330,000 | 331,000 | 0% | 1,254 | 1296億7256万 | +1.02% | 38.95 | 1.15 |
| 05/29 | 329,000 | 331,000 | 328,000 | 331,000 | +0.61% | 1,223 | 1296億7256万 | +1.16% | 38.95 | 1.15 |
| 05/28 | 329,500 | 330,500 | 328,500 | 329,000 | +0.46% | 1,287 | 1288億8904万 | +0.65% | 38.71 | 1.14 |
| 05/25 | 329,500 | 330,000 | 326,500 | 327,500 | -0.3% | 861 | 1283億140万 | +0.29% | 38.54 | 1.14 |
| 05/24 | 327,500 | 329,500 | 326,500 | 328,500 | +0.61% | 624 | 1286億9316万 | +0.71% | 38.65 | 1.14 |
| 05/23 | 325,500 | 328,000 | 325,000 | 326,500 | +0.77% | 1,502 | 1279億964万 | +0.23% | 38.42 | 1.14 |
| 05/22 | 324,500 | 326,000 | 322,500 | 324,000 | -0.77% | 813 | 1269億3024万 | -0.47% | 38.12 | 1.13 |
| 05/21 | 324,500 | 326,500 | 323,500 | 326,500 | +0.31% | 991 | 1279億964万 | +0.29% | 38.42 | 1.14 |
| 05/18 | 325,000 | 326,500 | 323,500 | 325,500 | +0.31% | 826 | 1275億1788万 | +0.1% | 38.3 | 1.13 |
| 05/17 | 322,000 | 324,500 | 320,500 | 324,500 | +1.09% | 779 | 1271億2612万 | -0.15% | 38.18 | 1.13 |
| 05/16 | 324,500 | 325,000 | 321,000 | 321,000 | -0.77% | 789 | 1257億5496万 | -1.15% | 37.77 | 1.12 |
| 05/15 | 327,500 | 328,000 | 323,500 | 323,500 | -1.22% | 756 | 1267億3436万 | -0.34% | 38.07 | 1.13 |
| 05/14 | 329,000 | 330,500 | 326,000 | 327,500 | -0.46% | 825 | 1283億140万 | +0.91% | 38.54 | 1.14 |
| 05/11 | 330,500 | 332,000 | 328,500 | 329,000 | -0.9% | 1,027 | 1288億8904万 | +1.46% | 38.71 | 1.14 |
| 05/10 | 329,000 | 332,500 | 326,500 | 332,000 | +1.07% | 878 | 1300億6432万 | +2.43% | 39.07 | 1.15 |
| 05/09 | 331,500 | 332,000 | 328,500 | 328,500 | -0.15% | 859 | 1286億9316万 | +1.44% | 38.65 | 1.14 |
| 05/08 | 329,000 | 331,000 | 328,500 | 329,000 | -0.15% | 779 | 1288億8904万 | +1.66% | 38.71 | 1.14 |
| 05/07 | 328,500 | 330,500 | 327,000 | 329,500 | +0.3% | 580 | 1290億8492万 | +1.92% | 38.77 | 1.15 |
| 05/02 | 330,000 | 331,000 | 328,500 | 328,500 | -0.45% | 580 | 1286億9316万 | +1.8% | 38.65 | 1.14 |
| 05/01 | 330,000 | 333,000 | 330,000 | 330,000 | -0.75% | 602 | 1292億8080万 | +2.45% | 38.83 | 1.15 |
| 04/27 | 329,000 | 332,500 | 327,500 | 332,500 | +1.53% | 865 | 1302億6020万 | +3.44% | 39.12 | 1.16 |
| 04/26 | 326,500 | 329,000 | 325,500 | 327,500 | -0.3% | 638 | 1283億140万 | +2.1% | 38.54 | 1.14 |
| 04/25 | 326,500 | 328,500 | 324,500 | 328,500 | +0.46% | 709 | 1286億9316万 | +2.53% | 38.65 | 1.14 |
| 04/24 | 324,500 | 327,000 | 323,500 | 327,000 | +1.08% | 612 | 1281億552万 | +2.19% | 38.48 | 1.14 |
| 04/23 | 322,000 | 324,500 | 320,000 | 323,500 | +1.09% | 518 | 1267億3436万 | +1.22% | 38.07 | 1.13 |
| 04/20 | 321,500 | 322,000 | 318,000 | 320,000 | -0.62% | 459 | 1253億6320万 | +0.13% | 37.65 | 1.11 |
| 04/19 | 321,000 | 322,000 | 319,500 | 322,000 | +0.31% | 448 | 1261億4672万 | +0.73% | 37.89 | 1.12 |
| 04/18 | 318,000 | 321,000 | 318,000 | 321,000 | +0.63% | 566 | 1257億5496万 | +0.52% | 37.77 | 1.12 |
| 04/17 | 317,000 | 319,500 | 317,000 | 319,000 | +0.63% | 459 | 1249億7144万 | -0.01% | 37.54 | 1.11 |
| 04/16 | 322,500 | 322,500 | 317,000 | 317,000 | -1.4% | 963 | 1241億8792万 | -0.51% | 37.3 | 1.1 |
| 04/13 | 324,000 | 324,000 | 321,500 | 321,500 | -0.77% | 584 | 1259億5084万 | +1.01% | 37.83 | 1.12 |
| 04/12 | 320,000 | 324,000 | 318,000 | 324,000 | +2.05% | 746 | 1269億3024万 | +1.93% | 38.12 | 1.13 |
| 04/11 | 322,000 | 322,000 | 317,500 | 317,500 | -0.94% | 525 | 1243億8380万 | +0.04% | 37.36 | 1.1 |
| 04/10 | 320,000 | 323,000 | 318,500 | 320,500 | +0.79% | 734 | 1255億5908万 | +1.03% | 37.71 | 1.11 |
| 04/09 | 320,000 | 321,500 | 318,000 | 318,000 | 0% | 726 | 1245億7968万 | +0.33% | 37.42 | 1.11 |
| 04/06 | 322,000 | 324,000 | 318,000 | 318,000 | -1.4% | 804 | 1245億7968万 | +0.31% | 37.42 | 1.11 |
| 04/05 | 320,500 | 325,500 | 320,500 | 322,500 | +0.78% | 986 | 1263億4260万 | +1.67% | 37.95 | 1.12 |
| 04/04 | 325,500 | 328,000 | 320,000 | 320,000 | -1.69% | 891 | 1253億6320万 | +0.76% | 37.65 | 1.11 |
| 04/03 | 323,500 | 327,000 | 323,500 | 325,500 | +0.15% | 402 | 1275億1788万 | +2.36% | 38.3 | 1.13 |
| 04/02 | 322,000 | 327,000 | 322,000 | 325,000 | +0.46% | 426 | 1273億2200万 | +2.09% | 38.24 | 1.13 |
| 03/30 | 318,500 | 325,000 | 318,500 | 323,500 | +1.09% | 750 | 1267億3436万 | +1.54% | 38.07 | 1.13 |
| 03/29 | 318,000 | 323,000 | 317,000 | 320,000 | +1.75% | 684 | 1253億6320万 | +0.42% | 37.65 | 1.11 |
| 03/28 | 313,000 | 318,500 | 312,500 | 314,500 | +0.16% | 1,073 | 1232億852万 | -1.42% | 37.01 | 1.09 |
| 03/27 | 318,500 | 318,500 | 313,000 | 314,000 | +0.16% | 472 | 1230億1264万 | -1.76% | 36.95 | 1.09 |
| 03/26 | 314,000 | 316,500 | 313,500 | 313,500 | -0.63% | 772 | 1228億1676万 | -2.07% | 36.89 | 1.09 |
| 03/23 | 315,500 | 319,500 | 315,500 | 315,500 | -0.94% | 641 | 1236億28万 | -1.55% | 37.12 | 1.1 |
| 03/22 | 316,500 | 320,500 | 315,000 | 318,500 | +0.16% | 661 | 1247億7556万 | -0.65% | 37.48 | 1.11 |
| 03/20 | 316,000 | 319,000 | 316,000 | 318,000 | +0.16% | 404 | 1245億7968万 | -0.8% | 37.42 | 1.11 |
| 03/19 | 322,500 | 324,000 | 317,500 | 317,500 | -1.85% | 594 | 1243億8380万 | -0.97% | 37.36 | 1.1 |
| 03/16 | 321,000 | 324,000 | 320,000 | 323,500 | +0.62% | 446 | 1267億3436万 | +0.91% | 38.07 | 1.13 |
| 03/15 | 317,000 | 321,500 | 315,000 | 321,500 | +2.39% | 767 | 1259億5084万 | +0.26% | 37.83 | 1.12 |
| 03/14 | 310,500 | 315,500 | 310,500 | 314,000 | +0.16% | 396 | 1230億1264万 | -2.01% | 36.95 | 1.09 |
| 03/13 | 309,500 | 314,500 | 308,500 | 313,500 | +1.46% | 593 | 1228億1676万 | -2.13% | 36.89 | 1.09 |
| 03/12 | 312,000 | 313,000 | 309,000 | 309,000 | +0.16% | 705 | 1210億5384万 | -3.68% | 36.36 | 1.07 |
| 03/09 | 313,500 | 313,500 | 308,000 | 308,500 | -0.64% | 1,181 | 1208億5796万 | -4.07% | 36.3 | 1.07 |
| 03/08 | 313,000 | 315,000 | 310,000 | 310,500 | -0.32% | 750 | 1216億4148万 | -3.74% | 36.54 | 1.08 |
| 03/07 | 314,500 | 319,000 | 311,500 | 311,500 | -0.95% | 948 | 1220億3324万 | -3.7% | 36.65 | 1.08 |
| 03/06 | 314,000 | 317,500 | 311,500 | 314,500 | +0.32% | 1,280 | 1232億852万 | -3.07% | 37.01 | 1.09 |
| 03/05 | 321,000 | 322,500 | 313,500 | 313,500 | -1.88% | 1,141 | 1228億1676万 | -3.62% | 36.89 | 1.09 |
| 03/02 | 322,000 | 326,500 | 319,500 | 319,500 | -0.93% | 1,380 | 1251億6732万 | -2.06% | 37.59 | 1.11 |
| 03/01 | 329,500 | 331,000 | 322,500 | 322,500 | -2.86% | 1,178 | 1263億4260万 | -1.33% | 37.95 | 1.12 |
| 02/28 | 330,500 | 333,500 | 329,500 | 332,000 | +0.45% | 675 | 1300億6432万 | +1.39% | 39.07 | 1.15 |
| 02/27 | 334,000 | 335,000 | 330,500 | 330,500 | -1.05% | 583 | 1294億7668万 | +0.88% | 38.89 | 1.15 |
| 02/26 | 331,000 | 334,500 | 331,000 | 334,000 | +0.91% | 653 | 1308億4784万 | +1.88% | 39.3 | 1.16 |
| 02/23 | 325,500 | 331,500 | 325,000 | 331,000 | +1.69% | 586 | 1296億7256万 | +0.94% | 38.95 | 1.15 |
| 02/22 | 331,500 | 331,500 | 325,500 | 325,500 | -1.21% | 383 | 1275億1788万 | -0.78% | 38.3 | 1.13 |
| 02/21 | 329,500 | 332,500 | 329,500 | 329,500 | 0% | 794 | 1290億8492万 | +0.33% | 38.77 | 1.15 |
| 02/20 | 329,000 | 331,000 | 326,000 | 329,500 | +0.92% | 616 | 1290億8492万 | +0.29% | 38.77 | 1.15 |
| 02/19 | 324,000 | 327,000 | 324,000 | 326,500 | +1.4% | 388 | 1279億964万 | -0.65% | 38.42 | 1.14 |
| 02/16 | 316,000 | 324,000 | 316,000 | 322,000 | +1.26% | 383 | 1261億4672万 | -2.07% | 37.89 | 1.12 |
| 02/15 | 320,000 | 320,500 | 317,500 | 318,000 | 0% | 537 | 1245億7968万 | -3.42% | 37.42 | 1.11 |
| 02/14 | 319,500 | 322,500 | 317,000 | 318,000 | -0.47% | 739 | 1245億7968万 | -3.58% | 37.42 | 1.11 |
| 02/13 | 320,000 | 324,500 | 319,000 | 319,500 | +0.95% | 658 | 1251億6732万 | -3.26% | 37.59 | 1.11 |
| 02/09 | 315,000 | 319,000 | 314,500 | 316,500 | -2.91% | 1,286 | 1239億9204万 | -4.21% | 37.24 | 1.1 |
| 02/08 | 322,000 | 326,000 | 320,000 | 326,000 | +3.33% | 898 | 1277億1376万 | -1.43% | 38.36 | 1.13 |
| 02/07 | 315,000 | 324,000 | 314,500 | 315,500 | +1.45% | 961 | 1236億28万 | -4.57% | 37.12 | 1.1 |
| 02/06 | 312,000 | 318,000 | 304,500 | 311,000 | -4.6% | 1,922 | 1218億3736万 | -6.04% | 36.59 | 1.08 |
| 02/05 | 327,000 | 327,000 | 324,000 | 326,000 | -0.76% | 813 | 1277億1376万 | -1.72% | 38.36 | 1.13 |
