株価チャート
2018/03/01～2018/06/29
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 | 5,160 | 5,450 | 5,160 | 5,430 | +5.23% | 29,300 | 313億3110万 | -12.56% | 179.53 | 14.88 |
| 06/28 | 5,360 | 5,360 | 5,110 | 5,160 | -4.62% | 22,700 | 297億7320万 | -17.66% | 170.61 | 14.14 |
| 06/27 | 5,470 | 5,550 | 5,400 | 5,410 | -1.46% | 13,300 | 312億1570万 | -14.66% | 178.87 | 14.83 |
| 06/26 | 5,430 | 5,640 | 5,400 | 5,490 | -1.08% | 32,600 | 316億7730万 | -14.27% | 181.52 | 15.05 |
| 06/25 | 5,960 | 5,980 | 5,530 | 5,550 | -6.72% | 40,300 | 320億2350万 | -14.22% | 183.5 | 15.21 |
| 06/22 | 5,980 | 6,030 | 5,950 | 5,950 | -1.33% | 15,400 | 343億3150万 | -9.01% | 196.73 | 16.31 |
| 06/21 | 6,100 | 6,160 | 6,030 | 6,030 | -1.95% | 14,000 | 347億9310万 | -8.47% | 199.37 | 16.53 |
| 06/20 | 6,280 | 6,280 | 5,980 | 6,150 | -2.54% | 22,800 | 354億8550万 | -7.37% | 203.34 | 16.86 |
| 06/19 | 6,300 | 6,440 | 6,060 | 6,310 | +0.8% | 31,700 | 364億870万 | -5.48% | 208.63 | 17.29 |
| 06/18 | 6,570 | 6,580 | 6,250 | 6,260 | -5.86% | 30,900 | 361億2020万 | -6.79% | 206.97 | 17.16 |
| 06/15 | 6,750 | 6,960 | 6,620 | 6,650 | -2.21% | 38,500 | 383億7050万 | -2.23% | 219.87 | 18.23 |
| 06/14 | 6,710 | 6,800 | 6,680 | 6,800 | 0% | 23,000 | 392億3600万 | -0.92% | 224.83 | 18.64 |
| 06/13 | 6,710 | 6,810 | 6,620 | 6,800 | +1.95% | 29,400 | 392億3600万 | -1.68% | 224.83 | 18.64 |
| 06/12 | 6,900 | 6,920 | 6,580 | 6,670 | -2.91% | 47,700 | 384億8590万 | -4.3% | 220.53 | 18.28 |
| 06/11 | 6,700 | 6,880 | 6,630 | 6,870 | +4.41% | 50,400 | 396億3990万 | -2.28% | 227.14 | 18.83 |
| 06/08 | 6,620 | 6,660 | 6,460 | 6,580 | +0.15% | 25,400 | 379億6660万 | -7.13% | 217.55 | 18.03 |
| 06/07 | 6,530 | 6,710 | 6,480 | 6,570 | +2.18% | 35,300 | 379億890万 | -8.21% | 217.22 | 18.01 |
| 06/06 | 6,440 | 6,840 | 6,250 | 6,430 | +0.47% | 109,600 | 371億110万 | -10.94% | 212.6 | 17.62 |
| 06/05 | 6,920 | 7,100 | 6,360 | 6,400 | -8.18% | 271,300 | 369億2800万 | -12.33% | 211.6 | 17.54 |
| 06/04 | 6,040 | 6,970 | 5,860 | 6,970 | +16.75% | 139,100 | 402億1690万 | -5.68% | 230.45 | 19.1 |
| 06/01 | 5,950 | 6,130 | 5,880 | 5,970 | +1.19% | 41,700 | 344億4690万 | -20.1% | 197.39 | 16.36 |
| 05/31 | 6,170 | 6,220 | 5,900 | 5,900 | -3.59% | 53,900 | 340億4300万 | -22.36% | 195.07 | 16.17 |
| 05/30 | 6,130 | 6,300 | 6,020 | 6,120 | -1.45% | 62,100 | 353億1240万 | -20.65% | 202.35 | 16.77 |
| 05/29 | 6,540 | 6,690 | 6,160 | 6,210 | -5.62% | 66,900 | 358億3170万 | -20.59% | 205.32 | 17.02 |
| 05/28 | 6,900 | 6,900 | 6,550 | 6,580 | -3.8% | 52,500 | 379億6660万 | -17.02% | 217.55 | 18.03 |
| 05/25 | 6,900 | 6,930 | 6,760 | 6,840 | -1.72% | 32,000 | 394億6680万 | -14.8% | 226.15 | 18.75 |
| 05/24 | 7,020 | 7,040 | 6,850 | 6,960 | -1.28% | 44,100 | 401億5920万 | -14.39% | 230.12 | 19.08 |
| 05/23 | 7,010 | 7,200 | 6,960 | 7,050 | -0.98% | 35,600 | 406億7850万 | -14.32% | 233.09 | 19.32 |
| 05/22 | 7,250 | 7,360 | 7,090 | 7,120 | -2.33% | 22,600 | 410億8240万 | -14.61% | 235.41 | 19.51 |
| 05/21 | 7,240 | 7,430 | 7,200 | 7,290 | +1.67% | 22,000 | 420億6330万 | -13.38% | 241.03 | 19.98 |
| 05/18 | 7,280 | 7,360 | 6,990 | 7,170 | -1.78% | 48,600 | 413億7090万 | -15.39% | 237.06 | 19.65 |
| 05/17 | 7,400 | 7,690 | 7,270 | 7,300 | +3.11% | 78,400 | 421億2100万 | -14.51% | 241.36 | 20.01 |
| 05/16 | 6,900 | 7,240 | 6,700 | 7,080 | -3.28% | 152,200 | 408億5160万 | -17.59% | 234.09 | 19.4 |
| 05/15 | 8,110 | 8,160 | 7,300 | 7,320 | -12.96% | 139,400 | 422億3640万 | -15.19% | 242.02 | 20.06 |
| 05/14 | 8,240 | 8,470 | 8,200 | 8,410 | +3.06% | 26,700 | 485億2570万 | -2.97% | 278.06 | 23.05 |
| 05/11 | 8,080 | 8,160 | 8,060 | 8,160 | +0.37% | 18,300 | 470億8320万 | -5.84% | 269.79 | 22.36 |
| 05/10 | 8,170 | 8,240 | 8,060 | 8,130 | -0.37% | 16,500 | 469億1010万 | -6.51% | 268.8 | 22.28 |
| 05/09 | 8,170 | 8,260 | 8,030 | 8,160 | 0% | 22,100 | 470億8320万 | -6.26% | 269.79 | 22.36 |
| 05/08 | 8,200 | 8,280 | 8,100 | 8,160 | -1.09% | 22,700 | 470億8320万 | -6.46% | 269.79 | 22.36 |
| 05/07 | 8,470 | 8,500 | 8,250 | 8,250 | -1.67% | 21,500 | 476億250万 | -5.39% | 272.77 | 22.61 |
| 05/02 | 8,200 | 8,400 | 8,070 | 8,390 | +3.2% | 28,000 | 484億1030万 | -3.62% | 277.4 | 22.99 |
| 05/01 | 8,310 | 8,430 | 8,130 | 8,130 | -3.56% | 37,900 | 469億1010万 | -6.45% | 268.8 | 22.28 |
| 04/27 | 8,640 | 8,670 | 8,300 | 8,430 | -2.43% | 43,600 | 486億4110万 | -3.11% | 278.72 | 23.1 |
| 04/26 | 9,020 | 9,120 | 8,550 | 8,640 | -4.21% | 61,800 | 498億5280万 | -0.58% | 285.66 | 23.68 |
| 04/25 | 9,070 | 9,290 | 8,890 | 9,020 | -1.42% | 61,600 | 520億4540万 | +3.62% | 298.23 | 24.72 |
| 04/24 | 8,800 | 9,180 | 8,770 | 9,150 | +4.57% | 57,200 | 527億9550万 | +4.84% | 302.53 | 25.08 |
| 04/23 | 8,900 | 8,940 | 8,590 | 8,750 | -0.46% | 36,900 | 504億8750万 | +0.11% | 289.3 | 23.98 |
| 04/20 | 8,910 | 9,120 | 8,760 | 8,790 | -2.01% | 40,300 | 507億1830万 | 0% | 290.62 | 24.09 |
| 04/19 | 9,060 | 9,450 | 8,880 | 8,970 | -0.55% | 82,900 | 517億5690万 | +1.38% | 296.58 | 24.58 |
| 04/18 | 9,350 | 9,620 | 8,930 | 9,020 | -3.94% | 106,300 | 520億4540万 | +0.94% | 298.23 | 24.72 |
| 04/17 | 9,510 | 9,560 | 8,520 | 9,390 | -0.42% | 128,400 | 541億8030万 | +4.17% | 310.46 | 25.74 |
| 04/16 | 9,900 | 10,200 | 9,400 | 9,430 | -3.68% | 165,800 | 544億1110万 | +4.48% | 311.78 | 25.84 |
| 04/13 | 9,220 | 9,790 | 9,180 | 9,790 | +7.94% | 233,800 | 564億8830万 | +8.45% | 323.69 | 26.83 |
| 04/12 | 8,800 | 9,390 | 8,690 | 9,070 | +3.78% | 148,700 | 523億3390万 | +0.21% | 299.88 | 24.86 |
| 04/11 | 8,950 | 9,080 | 8,680 | 8,740 | -0.68% | 88,000 | 504億2980万 | -3.36% | 288.97 | 23.95 |
| 04/10 | 8,470 | 9,110 | 8,450 | 8,800 | +2.33% | 159,300 | 507億7600万 | -3.23% | 290.95 | 24.12 |
| 04/09 | 8,040 | 8,640 | 8,040 | 8,600 | +6.44% | 104,300 | 496億2200万 | -6.39% | 284.34 | 23.57 |
| 04/06 | 8,210 | 8,290 | 8,000 | 8,080 | -1.58% | 74,400 | 466億2160万 | -13.53% | 267.15 | 22.14 |
| 04/05 | 8,550 | 8,620 | 8,140 | 8,210 | -2.26% | 80,500 | 473億7170万 | -13.29% | 271.45 | 22.5 |
| 04/04 | 8,840 | 9,250 | 8,400 | 8,400 | -5.62% | 202,300 | 484億6800万 | - | 277.73 | 23.02 |
| 04/03 | 8,100 | 9,450 | 8,010 | 8,900 | +6.59% | 297,800 | 500億1800万 | - | 286.61 | 23.76 |
| 04/02 | 8,640 | 8,680 | 8,330 | 8,350 | -3.36% | 92,700 | 469億2700万 | - | 268.9 | 22.29 |
| 03/30 | 8,200 | 8,760 | 8,140 | 8,640 | +7.2% | 174,500 | 485億5680万 | - | 278.24 | 23.06 |
| 03/29 | 8,030 | 8,400 | 7,950 | 8,060 | +2.28% | 137,000 | 452億9720万 | - | 259.56 | 21.52 |
| 03/28 | 7,860 | 8,120 | 7,620 | 7,880 | -1.99% | 121,100 | 442億8560万 | - | 253.76 | 21.04 |
| 03/27 | 8,480 | 8,520 | 8,040 | 8,040 | -3.94% | 120,600 | 451億8480万 | - | 258.92 | 21.46 |
| 03/26 | 8,020 | 8,370 | 7,860 | 8,370 | +2.45% | 111,200 | 470億3940万 | - | 269.54 | 22.34 |
| 03/23 | 8,500 | 8,550 | 8,050 | 8,170 | -9.22% | 226,400 | 459億1540万 | - | 263.1 | 21.81 |
| 03/22 | 9,510 | 9,790 | 8,880 | 9,000 | -6.25% | 209,100 | 505億8000万 | - | 289.83 | 24.02 |
| 03/20 | 9,300 | 9,800 | 9,260 | 9,600 | +1.59% | 181,000 | 539億5200万 | - | 309.15 | 25.63 |
| 03/19 | 9,760 | 9,830 | 9,320 | 9,450 | -5.5% | 193,800 | 531億900万 | - | 304.32 | 25.23 |
| 03/16 | 10,310 | 10,350 | 9,620 | 10,000 | -2.34% | 389,000 | 562億 | - | 322.04 | 26.69 |
| 03/15 | 11,160 | 11,270 | 10,220 | 10,240 | -8.33% | 486,000 | 575億4880万 | - | 329.76 | 27.34 |
| 03/14 | 10,900 | 11,300 | 10,600 | 11,170 | +1.92% | 1,087,700 | 627億7540万 | - | 359.71 | 29.82 |
| 03/13 | 9,570 | 11,070 | 9,510 | 10,960 | +13.11% | 1,459,600 | 615億9520万 | - | 352.95 | 29.26 |
| 03/12 | 9,910 | 10,070 | 9,260 | 9,690 | +2.43% | 619,100 | 544億5780万 | - | 312.05 | 25.87 |
| 03/09 | 10,090 | 10,240 | 9,360 | 9,460 | -8.95% | 910,400 | 531億6520万 | - | 304.65 | 25.25 |
| 03/08 | 9,770 | 10,400 | 9,580 | 10,390 | +16.74% | 1,464,200 | 583億9180万 | - | 334.59 | 27.74 |
| 03/07 | 9,550 | 10,140 | 8,840 | 8,900 | -11% | 1,211,000 | 500億1800万 | - | 286.61 | 23.76 |
| 03/06 | 11,980 | 11,990 | 9,900 | 10,000 | -10.07% | 1,131,900 | 562億 | - | 322.04 | 26.69 |
| 03/05 | 13,100 | 13,490 | 9,830 | 11,120 | -11.18% | 2,204,500 | 624億9440万 | - | 358.1 | 29.68 |
| 03/02 | 12,090 | 13,200 | 11,300 | 12,520 | +11.89% | 2,345,200 | 703億6240万 | - | 403.19 | 33.42 |
| 03/01 | 9,700 | 11,200 | 9,690 | 11,190 | 0% | 1,507,400 | 628億8780万 | - | 360.36 | 29.87 |
