株価チャート
2018/01/15～2018/06/08
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 |
| 06/08 | 818 | 820 | 811 | 816 | +0.37% | 6,500 | 54億6883万 | -0.12% | 36.28 | 3.38 |
| 06/07 | 819 | 819 | 812 | 813 | +0.25% | 4,000 | 54億4872万 | -0.61% | 36.15 | 3.37 |
| 06/06 | 817 | 817 | 808 | 811 | +0.25% | 4,300 | 54億3532万 | -0.98% | 36.06 | 3.36 |
| 06/05 | 819 | 822 | 808 | 809 | +0.25% | 12,400 | 54億2191万 | -1.46% | 35.97 | 3.36 |
| 06/04 | 809 | 817 | 807 | 807 | -0.74% | 8,100 | 54億851万 | -1.82% | 35.88 | 3.35 |
| 06/01 | 816 | 816 | 810 | 813 | -0.25% | 5,500 | 54億4872万 | -1.33% | 36.15 | 3.37 |
| 05/31 | 824 | 824 | 808 | 815 | 0% | 5,300 | 54億6213万 | -1.33% | 36.24 | 3.38 |
| 05/30 | 810 | 820 | 808 | 815 | -0.85% | 11,200 | 54億6213万 | -1.33% | 36.24 | 3.38 |
| 05/29 | 821 | 828 | 814 | 822 | +0.12% | 11,800 | 55億904万 | -0.72% | 36.55 | 3.41 |
| 05/28 | 825 | 825 | 817 | 821 | -0.48% | 7,100 | 55億234万 | -0.97% | 36.5 | 3.41 |
| 05/25 | 824 | 825 | 817 | 825 | +1.73% | 8,500 | 55億2915万 | -0.48% | 36.68 | 3.42 |
| 05/24 | 816 | 826 | 810 | 811 | -1.7% | 15,700 | 54億3532万 | -2.05% | 36.06 | 3.36 |
| 05/23 | 832 | 839 | 825 | 825 | -0.36% | 13,900 | 55億2915万 | -0.36% | 36.68 | 3.42 |
| 05/22 | 816 | 832 | 812 | 828 | +2.1% | 13,500 | 55億4925万 | +0.12% | 36.81 | 3.43 |
| 05/21 | 812 | 816 | 810 | 811 | -0.12% | 17,100 | 54億3491万 | -1.82% | 36.06 | 3.36 |
| 05/18 | 812 | 814 | 806 | 812 | +0.25% | 26,600 | 54億4161万 | -1.58% | 36.1 | 3.37 |
| 05/17 | 800 | 818 | 798 | 810 | +3.85% | 14,400 | 54億2821万 | -1.82% | 36.01 | 3.36 |
| 05/16 | 806 | 806 | 751 | 780 | -3.23% | 51,300 | 52億2717万 | -5.45% | 34.68 | 3.24 |
| 05/15 | 810 | 810 | 804 | 806 | 0% | 3,700 | 54億140万 | -2.42% | 35.83 | 3.34 |
| 05/14 | 809 | 813 | 805 | 806 | -0.25% | 4,800 | 54億140万 | -2.3% | 35.83 | 3.34 |
| 05/11 | 808 | 815 | 807 | 808 | +0.75% | 3,500 | 54億1481万 | -2.06% | 35.92 | 3.35 |
| 05/10 | 840 | 840 | 800 | 802 | -4.98% | 38,200 | 53億7460万 | -2.67% | 35.66 | 3.33 |
| 05/09 | 859 | 860 | 835 | 844 | -1.52% | 31,800 | 56億5606万 | +2.43% | 37.52 | 3.5 |
| 05/08 | 851 | 867 | 851 | 857 | +0.35% | 11,900 | 57億4318万 | +4.26% | 38.1 | 3.55 |
| 05/07 | 845 | 860 | 845 | 854 | +1.07% | 10,000 | 57億2308万 | +4.15% | 37.97 | 3.54 |
| 05/02 | 848 | 849 | 840 | 845 | +0.12% | 4,600 | 56億6276万 | +3.43% | 37.57 | 3.5 |
| 05/01 | 859 | 859 | 840 | 844 | -0.71% | 10,200 | 56億5606万 | +3.81% | 37.52 | 3.5 |
| 04/27 | 853 | 856 | 846 | 850 | +0.24% | 4,400 | 56億9627万 | +4.94% | 37.79 | 3.53 |
| 04/26 | 861 | 861 | 838 | 848 | -0.35% | 6,300 | 56億8287万 | +5.21% | 37.7 | 3.52 |
| 04/25 | 856 | 863 | 849 | 851 | +0.35% | 11,800 | 57億297万 | +5.85% | 37.83 | 3.53 |
| 04/24 | 831 | 852 | 830 | 848 | +2.29% | 8,000 | 56億8287万 | +5.74% | 37.7 | 3.52 |
| 04/23 | 867 | 880 | 823 | 829 | -4.93% | 59,400 | 55億5554万 | +3.63% | 36.86 | 3.44 |
| 04/20 | 835 | 885 | 835 | 872 | +3.44% | 57,800 | 57億8572万 | +8.86% | 38.38 | 3.58 |
| 04/19 | 811 | 850 | 810 | 843 | +4.59% | 39,700 | 55億9330万 | +5.51% | 37.1 | 3.46 |
| 04/18 | 808 | 817 | 805 | 806 | -0.25% | 15,900 | 53億4781万 | +0.62% | 35.47 | 3.31 |
| 04/17 | 804 | 814 | 801 | 808 | +0.5% | 28,400 | 53億6108万 | +1.25% | 35.56 | 3.32 |
| 04/16 | 800 | 810 | 800 | 804 | +0.25% | 14,600 | 53億3454万 | +1.13% | 35.39 | 3.3 |
| 04/13 | 812 | 815 | 801 | 802 | -0.12% | 15,800 | 53億2127万 | +1.13% | 35.3 | 3.29 |
| 04/12 | 803 | 820 | 799 | 803 | 0% | 12,700 | 53億2790万 | +1.52% | 35.34 | 3.3 |
| 04/11 | 806 | 812 | 802 | 803 | -0.62% | 7,400 | 53億2790万 | +1.9% | 35.34 | 3.3 |
| 04/10 | 807 | 816 | 800 | 808 | +0.87% | 6,600 | 53億6108万 | +2.8% | 35.56 | 3.32 |
| 04/09 | 798 | 807 | 798 | 801 | +0.38% | 14,200 | 53億1463万 | +2.43% | 35.25 | 3.29 |
| 04/06 | 802 | 807 | 798 | 798 | +0.13% | 15,200 | 52億9473万 | +2.31% | 35.12 | 3.28 |
| 04/05 | 797 | 812 | 794 | 797 | +0.38% | 11,400 | 52億8809万 | +2.31% | 35.08 | 3.27 |
| 04/04 | 792 | 799 | 792 | 794 | -0.13% | 11,600 | 52億6819万 | +2.06% | 34.94 | 3.26 |
| 04/03 | 797 | 805 | 792 | 795 | -0.25% | 17,200 | 52億7482万 | +2.45% | 34.99 | 3.26 |
| 04/02 | 797 | 806 | 779 | 797 | -0.5% | 25,600 | 52億8809万 | +2.84% | 35.08 | 3.27 |
| 03/30 | 807 | 809 | 799 | 801 | -0.74% | 14,700 | 53億1463万 | +3.62% | 35.25 | 3.29 |
| 03/29 | 800 | 812 | 777 | 807 | +3.99% | 12,200 | 53億5444万 | +4.4% | 35.52 | 3.31 |
| 03/28 | 763 | 798 | 763 | 776 | +3.47% | 21,500 | 51億4876万 | +0.78% | 34.15 | 3.19 |
| 03/27 | 760 | 770 | 750 | 750 | 0% | 13,000 | 49億7625万 | -2.34% | 33.01 | 3.08 |
| 03/26 | 741 | 755 | 727 | 750 | -1.83% | 36,800 | 49億7625万 | -2.22% | 33.01 | 3.08 |
| 03/23 | 781 | 787 | 760 | 764 | -3.54% | 36,700 | 50億6914万 | -0.13% | 33.62 | 3.14 |
| 03/22 | 815 | 815 | 785 | 792 | -1% | 22,300 | 52億5492万 | +3.94% | 34.86 | 3.25 |
| 03/20 | 785 | 817 | 777 | 800 | 0% | 20,600 | 53億800万 | +5.26% | 35.21 | 3.28 |
| 03/19 | 857 | 857 | 787 | 800 | -5.33% | 42,100 | 53億800万 | +4.71% | 35.21 | 3.28 |
| 03/16 | 837 | 877 | 830 | 845 | +2.8% | 80,300 | 56億657万 | +10.17% | 37.19 | 3.47 |
| 03/15 | 877 | 877 | 815 | 822 | -7.85% | 211,900 | 54億5397万 | +6.75% | 36.18 | 3.38 |
| 03/14 | 802 | 892 | 787 | 892 | +20.22% | 486,300 | 59億1842万 | +15.1% | 39.26 | 3.66 |
| 03/13 | 734 | 749 | 732 | 742 | +0.68% | 20,500 | 49億2317万 | -4.5% | 32.66 | 3.05 |
| 03/12 | 747 | 752 | 734 | 737 | -1.34% | 32,600 | 48億8999万 | -6.71% | 32.44 | 3.03 |
| 03/09 | 758 | 758 | 740 | 747 | +0.27% | 14,000 | 49億5634万 | -6.86% | 32.88 | 3.07 |
| 03/08 | 740 | 745 | 731 | 745 | +1.09% | 6,500 | 49億4307万 | -8.59% | 32.79 | 3.06 |
| 03/07 | 746 | 750 | 736 | 737 | -1.21% | 70,700 | 48億8999万 | -10.99% | 32.44 | 3.03 |
| 03/06 | 725 | 755 | 718 | 746 | +5.07% | 24,700 | 49億4971万 | -11.4% | 32.83 | 3.06 |
| 03/05 | 762 | 781 | 705 | 710 | -6.82% | 61,600 | 47億1085万 | -17.06% | 31.25 | 2.92 |
| 03/02 | 761 | 772 | 730 | 762 | -2.18% | 40,100 | 50億5587万 | -12.81% | 33.54 | 3.13 |
| 03/01 | 763 | 795 | 759 | 779 | +2.91% | 42,100 | 51億6866万 | -12.18% | 34.28 | 3.2 |
| 02/28 | 763 | 763 | 752 | 757 | 0% | 24,200 | 50億2269万 | -15.8% | 33.32 | 3.11 |
| 02/27 | 770 | 777 | 757 | 757 | -1.3% | 27,000 | 50億2269万 | -16.81% | 33.32 | 3.11 |
| 02/26 | 790 | 790 | 757 | 767 | +1.99% | 33,100 | 50億8904万 | -16.81% | 33.76 | 3.15 |
| 02/23 | 760 | 777 | 751 | 752 | -3.22% | 37,800 | 49億8952万 | -19.4% | 33.1 | 3.09 |
| 02/22 | 750 | 800 | 738 | 777 | +3.46% | 59,300 | 51億5539万 | -17.69% | 34.2 | 3.19 |
| 02/21 | 730 | 780 | 729 | 751 | +4.16% | 79,400 | 49億8288万 | -21.11% | 33.05 | 3.08 |
| 02/20 | 735 | 738 | 710 | 721 | +0.14% | 58,200 | 47億8383万 | -25.13% | 31.73 | 2.96 |
| 02/19 | 711 | 738 | 704 | 720 | +3.3% | 69,300 | 47億7720万 | -26.23% | 31.69 | 2.96 |
| 02/16 | 700 | 703 | 670 | 697 | +1.01% | 96,700 | 46億2459万 | -29.52% | 30.68 | 2.86 |
| 02/15 | 739 | 739 | 652 | 690 | -7.13% | 169,500 | 45億7815万 | -31.14% | 30.37 | 2.83 |
| 02/14 | 763 | 764 | 743 | 743 | -16.8% | 146,500 | 49億2980万 | -26.8% | 32.7 | 3.05 |
| 02/13 | 918 | 918 | 890 | 893 | -0.56% | 19,900 | 59億2505万 | -13.05% | 39.3 | 3.67 |
| 02/09 | 901 | 913 | 892 | 898 | -2.29% | 27,000 | 59億5823万 | -13.15% | 39.52 | 3.69 |
| 02/08 | 929 | 939 | 912 | 919 | -1.08% | 35,300 | 60億9756万 | -11.72% | 40.45 | 3.77 |
| 02/07 | 945 | 968 | 905 | 929 | -3.23% | 84,300 | 61億6391万 | -11.35% | 40.89 | 3.81 |
| 02/06 | 982 | 990 | 880 | 960 | -8.57% | 123,800 | 63億6960万 | -8.92% | 42.25 | 3.94 |
| 02/05 | 1,007 | 1,055 | 1,006 | 1,050 | +0.57% | 37,900 | 69億6675万 | -0.76% | 46.21 | 4.31 |
| 02/02 | 1,061 | 1,061 | 1,024 | 1,044 | -1.51% | 47,500 | 69億2694万 | -1.23% | 45.95 | 4.29 |
| 02/01 | 1,106 | 1,106 | 1,050 | 1,060 | -0.93% | 32,800 | 70億3310万 | +0.38% | 46.65 | 4.35 |
| 01/31 | 1,061 | 1,095 | 1,061 | 1,070 | -1.92% | 37,100 | 70億9945万 | +1.42% | 47.09 | 4.39 |
| 01/30 | 1,105 | 1,128 | 1,071 | 1,091 | -2.15% | 40,100 | 72億3878万 | +3.41% | 48.02 | 4.48 |
| 01/29 | 1,130 | 1,138 | 1,102 | 1,115 | -2.87% | 49,400 | 73億9802万 | +5.89% | 49.07 | 4.58 |
| 01/26 | 1,125 | 1,180 | 1,125 | 1,148 | +4.65% | 131,400 | 76億1698万 | +9.65% | 50.52 | 4.71 |
| 01/25 | 1,058 | 1,115 | 1,050 | 1,097 | +3.69% | 30,300 | 72億7859万 | +5.38% | 48.28 | 4.5 |
| 01/24 | 1,051 | 1,073 | 1,044 | 1,058 | +0.38% | 28,600 | 70億1983万 | +1.93% | 46.56 | 4.34 |
| 01/23 | 1,066 | 1,066 | 1,049 | 1,054 | +1.05% | 14,200 | 69億9329万 | +1.44% | 46.39 | 4.33 |
| 01/22 | 1,048 | 1,088 | 1,033 | 1,043 | +0.19% | 52,200 | 69億2030万 | +0.87% | 45.9 | 4.28 |
| 01/19 | 1,021 | 1,044 | 1,009 | 1,041 | +1.96% | 17,100 | 69億703万 | +1.07% | 45.82 | 4.27 |
| 01/18 | 1,006 | 1,028 | 1,005 | 1,021 | +2.2% | 21,100 | 67億7433万 | -0.39% | 44.94 | 4.19 |
| 01/17 | 996 | 1,010 | 981 | 999 | -0.6% | 23,100 | 66億2836万 | -2.15% | 43.97 | 4.1 |
| 01/16 | 1,036 | 1,039 | 1,000 | 1,005 | -3.74% | 53,200 | 66億6817万 | -1.28% | 44.23 | 4.13 |
| 01/15 | 1,052 | 1,059 | 1,026 | 1,044 | -0.95% | 28,700 | 69億2694万 | +2.96% | 45.95 | 4.29 |
