株価チャート
2018/01/17~2018/06/12
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 |
06/12 | 116 | 116 | 114 | 115 | 0% | 29,800 | 37億972万 | 0% | 13.54 | 2.3 |
06/11 | 115 | 116 | 115 | 115 | 0% | 5,700 | 37億972万 | 0% | 13.54 | 2.3 |
06/08 | 116 | 116 | 114 | 115 | 0% | 50,100 | 37億972万 | -0.86% | 13.54 | 2.3 |
06/07 | 117 | 117 | 115 | 115 | -0.86% | 14,600 | 37億972万 | -0.86% | 13.54 | 2.3 |
06/06 | 113 | 117 | 113 | 116 | +2.65% | 40,300 | 37億4198万 | 0% | 13.66 | 2.32 |
06/05 | 114 | 114 | 113 | 113 | -0.88% | 27,000 | 36億4520万 | -2.59% | 13.3 | 2.26 |
06/04 | 115 | 116 | 113 | 114 | 0% | 25,700 | 36億7746万 | -1.72% | 13.42 | 2.28 |
06/01 | 114 | 115 | 114 | 114 | 0% | 31,600 | 36億7746万 | -1.72% | 13.42 | 2.28 |
05/31 | 115 | 116 | 114 | 114 | -0.87% | 6,700 | 36億7746万 | -2.56% | 13.42 | 2.28 |
05/30 | 113 | 115 | 113 | 115 | 0% | 10,100 | 37億972万 | -1.71% | 13.54 | 2.3 |
05/29 | 115 | 116 | 114 | 115 | -0.86% | 40,400 | 37億972万 | -1.71% | 13.54 | 2.3 |
05/28 | 116 | 117 | 115 | 116 | 0% | 19,400 | 37億4198万 | -0.85% | 13.66 | 2.32 |
05/25 | 116 | 116 | 115 | 116 | +0.87% | 8,900 | 37億4198万 | -0.85% | 13.66 | 2.32 |
05/24 | 116 | 116 | 114 | 115 | 0% | 27,500 | 37億972万 | -1.71% | 13.54 | 2.3 |
05/23 | 118 | 118 | 115 | 115 | -2.54% | 34,000 | 37億972万 | -2.54% | 13.54 | 2.3 |
05/22 | 118 | 119 | 118 | 118 | 0% | 11,900 | 38億649万 | 0% | 13.89 | 2.36 |
05/21 | 116 | 120 | 116 | 118 | +1.72% | 117,800 | 38億649万 | 0% | 13.89 | 2.36 |
05/18 | 116 | 117 | 115 | 116 | +0.87% | 11,400 | 37億4198万 | -2.52% | 13.66 | 2.32 |
05/17 | 115 | 116 | 115 | 115 | 0% | 11,100 | 37億972万 | -3.36% | 13.54 | 2.3 |
05/16 | 116 | 117 | 115 | 115 | 0% | 19,100 | 37億972万 | -3.36% | 13.54 | 2.3 |
05/15 | 116 | 116 | 115 | 115 | 0% | 15,700 | 37億972万 | -4.17% | 13.54 | 2.3 |
05/14 | 116 | 117 | 115 | 115 | -0.86% | 40,000 | 37億972万 | -4.17% | 13.54 | 2.3 |
05/11 | 117 | 118 | 116 | 116 | -0.85% | 13,700 | 37億4198万 | -4.13% | 13.66 | 2.32 |
05/10 | 116 | 117 | 116 | 117 | +0.86% | 34,000 | 37億7423万 | -3.31% | 13.77 | 2.34 |
05/09 | 117 | 119 | 115 | 116 | -0.85% | 74,000 | 37億4198万 | -4.13% | 13.66 | 2.32 |
05/08 | 119 | 119 | 116 | 117 | -0.85% | 23,700 | 37億7423万 | -4.1% | 13.77 | 2.34 |
05/07 | 119 | 119 | 117 | 118 | 0% | 18,600 | 38億649万 | -3.28% | 13.89 | 2.36 |
05/02 | 117 | 119 | 116 | 118 | +1.72% | 24,000 | 38億649万 | -3.28% | 13.89 | 2.36 |
05/01 | 119 | 119 | 115 | 116 | -2.52% | 130,600 | 37億4198万 | -5.69% | 13.66 | 2.32 |
04/27 | 120 | 120 | 118 | 119 | 0% | 22,200 | 38億3875万 | -3.25% | 14.01 | 2.38 |
04/26 | 121 | 122 | 119 | 119 | -1.65% | 33,300 | 38億3875万 | -3.25% | 14.01 | 2.38 |
04/25 | 121 | 121 | 120 | 121 | 0% | 10,100 | 39億327万 | -2.42% | 14.24 | 2.42 |
04/24 | 120 | 122 | 119 | 121 | +0.83% | 36,400 | 39億327万 | -2.42% | 14.24 | 2.42 |
04/23 | 119 | 121 | 119 | 120 | +0.84% | 23,800 | 38億7101万 | -3.23% | 14.13 | 2.4 |
04/20 | 120 | 121 | 119 | 119 | -0.83% | 7,600 | 38億3875万 | -4.8% | 14.01 | 2.38 |
04/19 | 118 | 121 | 118 | 120 | +1.69% | 26,900 | 38億7101万 | -4% | 14.13 | 2.4 |
04/18 | 119 | 120 | 117 | 118 | 0% | 23,100 | 38億649万 | -6.35% | 13.89 | 2.36 |
04/17 | 119 | 119 | 118 | 118 | 0% | 23,500 | 38億649万 | -6.35% | 13.89 | 2.36 |
04/16 | 119 | 122 | 118 | 118 | -3.28% | 99,600 | 38億649万 | -7.09% | 13.89 | 2.36 |
04/13 | 126 | 132 | 122 | 122 | -3.17% | 158,400 | 39億3553万 | -4.69% | 14.36 | 2.44 |
04/12 | 128 | 129 | 125 | 126 | -2.33% | 41,900 | 40億6456万 | -1.56% | 14.83 | 2.52 |
04/11 | 130 | 130 | 127 | 129 | +1.57% | 35,500 | 41億6134万 | +0.78% | 15.19 | 2.58 |
04/10 | 125 | 128 | 124 | 127 | +3.25% | 32,000 | 40億9682万 | -1.55% | 14.95 | 2.54 |
04/09 | 123 | 124 | 122 | 123 | 0% | 8,200 | 39億6778万 | -4.65% | 14.48 | 2.46 |
04/06 | 125 | 126 | 123 | 123 | -1.6% | 16,100 | 39億6778万 | -4.65% | 14.48 | 2.46 |
04/05 | 125 | 126 | 125 | 125 | -1.57% | 32,000 | 40億3230万 | -3.85% | 14.72 | 2.5 |
04/04 | 128 | 128 | 126 | 127 | +0.79% | 7,800 | 40億9682万 | -2.31% | 14.95 | 2.54 |
04/03 | 125 | 128 | 125 | 126 | -0.79% | 3,700 | 40億6456万 | -3.08% | 14.83 | 2.52 |
04/02 | 125 | 128 | 125 | 127 | 0% | 34,300 | 40億9682万 | -2.31% | 14.95 | 2.54 |
03/30 | 125 | 128 | 125 | 127 | +1.6% | 15,300 | 40億9682万 | -2.31% | 14.95 | 2.54 |
03/29 | 128 | 129 | 125 | 125 | -1.57% | 16,100 | 40億3230万 | -3.85% | 14.72 | 2.5 |
03/28 | 125 | 127 | 125 | 127 | +0.79% | 38,200 | 40億9682万 | -2.31% | 14.95 | 2.54 |
03/27 | 126 | 126 | 122 | 126 | +1.61% | 91,400 | 40億6456万 | -3.08% | 14.83 | 2.52 |
03/26 | 122 | 126 | 122 | 124 | -1.59% | 36,900 | 40億4万 | -4.62% | 14.6 | 2.48 |
03/23 | 123 | 127 | 123 | 126 | -1.56% | 21,100 | 40億6456万 | -3.08% | 14.83 | 2.52 |
03/22 | 126 | 130 | 126 | 128 | +0.79% | 20,200 | 41億2908万 | -1.54% | 15.07 | 2.56 |
03/20 | 125 | 128 | 125 | 127 | 0% | 16,600 | 40億9682万 | -1.55% | 14.95 | 2.54 |
03/19 | 133 | 133 | 127 | 127 | -4.51% | 64,000 | 40億9682万 | -1.55% | 14.95 | 2.54 |
03/16 | 137 | 137 | 131 | 133 | -2.21% | 80,700 | 42億9037万 | +3.1% | 15.66 | 2.66 |
03/15 | 132 | 137 | 130 | 136 | +3.82% | 173,300 | 43億8714万 | +6.25% | 16.01 | 2.72 |
03/14 | 132 | 132 | 130 | 131 | -1.5% | 42,800 | 42億2585万 | +3.15% | 15.42 | 2.62 |
03/13 | 133 | 134 | 131 | 133 | 0% | 58,700 | 42億9037万 | +4.72% | 15.66 | 2.66 |
03/12 | 133 | 135 | 133 | 133 | 0% | 20,400 | 42億9037万 | +5.56% | 15.66 | 2.66 |
03/09 | 134 | 135 | 133 | 133 | +0.76% | 34,600 | 42億9037万 | +5.56% | 15.66 | 2.66 |
03/08 | 137 | 137 | 131 | 132 | -1.49% | 46,500 | 42億5811万 | +5.6% | 15.54 | 2.64 |
03/07 | 134 | 135 | 130 | 134 | 0% | 63,700 | 43億2263万 | +7.2% | 15.77 | 2.68 |
03/06 | 140 | 144 | 133 | 134 | -2.19% | 422,800 | 43億2263万 | +7.2% | 15.77 | 2.68 |
03/05 | 132 | 137 | 129 | 137 | +4.58% | 360,400 | 44億1940万 | +10.48% | 16.13 | 2.74 |
03/02 | 127 | 131 | 127 | 131 | +1.55% | 45,100 | 42億2585万 | +5.65% | 15.42 | 2.62 |
03/01 | 131 | 132 | 129 | 129 | -0.77% | 24,000 | 41億6134万 | +4.03% | 15.19 | 2.58 |
02/28 | 127 | 131 | 127 | 130 | +0.78% | 53,100 | 41億9359万 | +5.69% | 15.3 | 2.6 |
02/27 | 131 | 132 | 129 | 129 | -0.77% | 43,100 | 41億6134万 | +4.88% | 15.19 | 2.58 |
02/26 | 127 | 131 | 127 | 130 | +3.17% | 256,300 | 41億9359万 | +5.69% | 15.3 | 2.6 |
02/23 | 128 | 128 | 125 | 126 | 0% | 33,800 | 40億6456万 | +2.44% | 14.83 | 2.52 |
02/22 | 129 | 129 | 126 | 126 | -2.33% | 29,200 | 40億6456万 | +2.44% | 14.83 | 2.52 |
02/21 | 129 | 129 | 127 | 129 | +1.57% | 58,000 | 41億6134万 | +4.88% | 15.19 | 2.58 |
02/20 | 125 | 128 | 124 | 127 | +1.6% | 92,100 | 40億9682万 | +3.25% | 14.95 | 2.54 |
02/19 | 127 | 127 | 125 | 125 | -1.57% | 154,900 | 40億3230万 | +1.63% | 14.72 | 2.5 |
02/16 | 124 | 134 | 122 | 127 | +5.83% | 833,300 | 40億9682万 | +3.25% | 14.95 | 2.54 |
02/15 | 115 | 120 | 115 | 120 | +3.45% | 38,200 | 38億7101万 | -2.44% | 14.13 | 2.4 |
02/14 | 120 | 120 | 114 | 116 | -3.33% | 35,900 | 37億4198万 | -5.69% | 13.66 | 2.32 |
02/13 | 118 | 120 | 117 | 120 | +1.69% | 51,600 | 38億7101万 | -3.23% | 14.13 | 2.4 |
02/09 | 114 | 118 | 114 | 118 | 0% | 56,400 | 38億649万 | -4.84% | 13.89 | 2.36 |
02/08 | 117 | 119 | 117 | 118 | +1.72% | 31,500 | 38億649万 | -4.84% | 13.89 | 2.36 |
02/07 | 117 | 119 | 116 | 116 | +1.75% | 55,600 | 37億4198万 | -7.2% | 13.66 | 2.32 |
02/06 | 117 | 118 | 111 | 114 | -5% | 183,400 | 36億7746万 | -8.8% | 13.42 | 2.28 |
02/05 | 121 | 122 | 120 | 120 | -1.64% | 46,400 | 38億7101万 | -4% | 14.13 | 2.4 |
02/02 | 123 | 124 | 122 | 122 | -0.81% | 27,100 | 39億3553万 | -2.4% | 14.36 | 2.44 |
02/01 | 123 | 124 | 123 | 123 | +0.82% | 14,200 | 39億6778万 | -1.6% | 14.48 | 2.46 |
01/31 | 124 | 124 | 122 | 122 | -1.61% | 66,500 | 39億3553万 | -3.17% | 14.36 | 2.44 |
01/30 | 128 | 128 | 124 | 124 | -3.13% | 82,700 | 40億4万 | -1.59% | 14.6 | 2.48 |
01/29 | 126 | 128 | 125 | 128 | +2.4% | 34,000 | 41億2908万 | +1.59% | 15.07 | 2.56 |
01/26 | 125 | 126 | 124 | 125 | 0% | 34,100 | 40億3230万 | -0.79% | 14.72 | 2.5 |
01/25 | 127 | 127 | 125 | 125 | -1.57% | 42,200 | 40億3230万 | -0.79% | 14.72 | 2.5 |
01/24 | 126 | 128 | 126 | 127 | +0.79% | 46,500 | 40億9682万 | +0.79% | 14.95 | 2.54 |
01/23 | 126 | 127 | 125 | 126 | +1.61% | 30,500 | 40億6456万 | +0.8% | 14.83 | 2.52 |
01/22 | 127 | 127 | 124 | 124 | -1.59% | 31,700 | 40億4万 | -0.8% | 14.6 | 2.48 |
01/19 | 125 | 126 | 125 | 126 | -0.79% | 8,800 | 40億6456万 | +0.8% | 14.83 | 2.52 |
01/18 | 125 | 127 | 125 | 127 | +1.6% | 22,300 | 40億9682万 | +1.6% | 14.95 | 2.54 |
01/17 | 125 | 127 | 124 | 125 | 0% | 38,600 | 40億3230万 | 0% | 14.72 | 2.5 |