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 | 1,198 | 1,223 | 1,177 | 1,217 | +4.2% | 1,051,000 | 814億4115万 | -0.25% | 66.02 | 6.74 |
| 06/28 | 1,159 | 1,171 | 1,121 | 1,168 | -0.09% | 1,276,400 | 781億6209万 | -4.11% | 63.36 | 6.47 |
| 06/27 | 1,154 | 1,216 | 1,149 | 1,169 | +1.3% | 1,415,200 | 782億2901万 | -4.02% | 63.41 | 6.47 |
| 06/26 | 1,138 | 1,189 | 1,138 | 1,154 | +2.03% | 1,267,900 | 772億2521万 | -5.25% | 62.6 | 6.39 |
| 06/25 | 1,139 | 1,176 | 1,128 | 1,131 | +0.89% | 1,309,400 | 756億8606万 | -7.45% | 61.35 | 6.26 |
| 06/22 | 1,131 | 1,155 | 1,101 | 1,121 | -2.27% | 1,146,800 | 750億1687万 | -8.64% | 60.81 | 6.21 |
| 06/21 | 1,150 | 1,163 | 1,134 | 1,147 | -0.17% | 927,600 | 767億5678万 | -6.75% | 62.22 | 6.35 |
| 06/20 | 1,137 | 1,158 | 1,111 | 1,149 | 0% | 1,467,200 | 768億9062万 | -6.66% | 62.33 | 6.36 |
| 06/19 | 1,179 | 1,200 | 1,144 | 1,149 | -3.04% | 1,240,400 | 768億9062万 | -6.81% | 62.33 | 6.36 |
| 06/18 | 1,193 | 1,210 | 1,143 | 1,185 | -3.03% | 1,362,100 | 792億9972万 | -3.97% | 64.28 | 6.56 |
| 06/15 | 1,260 | 1,284 | 1,216 | 1,222 | -3.86% | 1,775,600 | 817億7575万 | -0.97% | 66.29 | 6.76 |
| 06/14 | 1,243 | 1,309 | 1,225 | 1,271 | +0.55% | 1,606,600 | 850億5481万 | +3% | 68.95 | 7.04 |
| 06/13 | 1,300 | 1,306 | 1,253 | 1,264 | -3.88% | 1,651,800 | 845億8637万 | +2.85% | 68.57 | 7 |
| 06/12 | 1,323 | 1,331 | 1,290 | 1,315 | -1.5% | 1,353,600 | 879億9927万 | +7.35% | 71.33 | 7.28 |
| 06/11 | 1,324 | 1,352 | 1,312 | 1,335 | +0.53% | 865,400 | 893億3766万 | +9.43% | 72.42 | 7.39 |
| 06/08 | 1,293 | 1,330 | 1,261 | 1,328 | +2.47% | 1,556,300 | 888億6922万 | +8.94% | 72.04 | 7.35 |
| 06/07 | 1,230 | 1,297 | 1,224 | 1,296 | +6.4% | 1,503,700 | 867億2780万 | +5.71% | 70.3 | 7.17 |
| 06/06 | 1,251 | 1,263 | 1,209 | 1,218 | -2.56% | 906,200 | 815億807万 | -1.14% | 66.07 | 6.74 |
| 06/05 | 1,270 | 1,315 | 1,240 | 1,250 | -1.26% | 1,052,000 | 836億4950万 | +0.64% | 67.81 | 6.92 |
| 06/04 | 1,274 | 1,289 | 1,247 | 1,266 | -0.63% | 1,395,400 | 847億2021万 | +1.28% | 68.67 | 7.01 |
| 06/01 | 1,200 | 1,278 | 1,199 | 1,274 | +6.08% | 1,672,600 | 852億5557万 | +1.51% | 69.11 | 7.05 |
| 05/31 | 1,225 | 1,226 | 1,183 | 1,201 | -1.64% | 716,800 | 803億7043万 | -4.68% | 65.15 | 6.65 |
| 05/30 | 1,206 | 1,239 | 1,188 | 1,221 | -0.49% | 881,900 | 817億883万 | -3.78% | 66.23 | 6.76 |
| 05/29 | 1,229 | 1,236 | 1,198 | 1,227 | +0.74% | 824,500 | 821億1034万 | -3.84% | 66.56 | 6.79 |
| 05/28 | 1,167 | 1,232 | 1,162 | 1,218 | +4.73% | 1,402,800 | 815億807万 | -4.99% | 66.07 | 6.74 |
| 05/25 | 1,164 | 1,200 | 1,161 | 1,163 | -0.51% | 1,016,900 | 778億2749万 | -9.91% | 63.09 | 6.44 |
| 05/24 | 1,186 | 1,204 | 1,167 | 1,169 | -1.35% | 883,000 | 782億2901万 | -10.08% | 63.41 | 6.47 |
| 05/23 | 1,232 | 1,235 | 1,171 | 1,185 | -5.05% | 1,289,400 | 792億9972万 | -9.54% | 64.28 | 6.56 |
| 05/22 | 1,250 | 1,259 | 1,233 | 1,248 | -0.48% | 788,200 | 835億1566万 | -5.45% | 67.7 | 6.91 |
| 05/21 | 1,208 | 1,273 | 1,205 | 1,254 | +4.67% | 1,671,800 | 839億1316万 | -5.5% | 68 | 6.94 |
| 05/18 | 1,171 | 1,217 | 1,165 | 1,198 | +1.87% | 769,100 | 801億6584万 | -10.06% | 64.97 | 6.63 |
| 05/17 | 1,203 | 1,205 | 1,160 | 1,176 | -1.92% | 1,110,900 | 786億9368万 | -12.43% | 63.77 | 6.51 |
| 05/16 | 1,153 | 1,205 | 1,151 | 1,199 | +2.22% | 891,400 | 802億3276万 | -11.38% | 65.02 | 6.63 |
| 05/15 | 1,170 | 1,182 | 1,136 | 1,173 | -1.26% | 1,072,300 | 784億9293万 | -14% | 63.61 | 6.49 |
| 05/14 | 1,205 | 1,214 | 1,169 | 1,188 | -1.41% | 1,155,700 | 794億9668万 | -13.66% | 64.42 | 6.57 |
| 05/11 | 1,181 | 1,222 | 1,155 | 1,205 | +3.88% | 1,910,000 | 806億3426万 | -13% | 65.35 | 6.67 |
| 05/10 | 1,146 | 1,170 | 1,113 | 1,160 | -0.17% | 1,971,400 | 776億2302万 | -16.79% | 62.91 | 6.42 |
| 05/09 | 1,176 | 1,202 | 1,153 | 1,162 | -2.6% | 2,974,900 | 777億5685万 | -17.24% | 63.01 | 6.43 |
| 05/08 | 1,313 | 1,318 | 1,187 | 1,193 | -9.07% | 3,483,000 | 798億3126万 | -15.81% | 64.69 | 6.6 |
| 05/07 | 1,356 | 1,424 | 1,303 | 1,312 | -12.53% | 3,490,700 | 877億9431万 | -8.19% | 71.15 | 7.26 |
| 05/02 | 1,470 | 1,526 | 1,456 | 1,500 | +3.81% | 1,632,700 | 1003億7460万 | +4.68% | 81.34 | 8.3 |
| 05/01 | 1,480 | 1,528 | 1,430 | 1,445 | -0.89% | 1,203,700 | 966億9419万 | +1.19% | 78.36 | 8 |
| 04/27 | 1,457 | 1,480 | 1,425 | 1,458 | +1.04% | 884,100 | 975億6411万 | +2.39% | 79.07 | 8.07 |
| 04/26 | 1,416 | 1,445 | 1,380 | 1,443 | +2.49% | 1,017,000 | 965億6036万 | +1.55% | 78.25 | 7.99 |
| 04/25 | 1,409 | 1,454 | 1,389 | 1,408 | +0.14% | 842,000 | 942億1829万 | -1.05% | 76.35 | 7.79 |
| 04/24 | 1,413 | 1,445 | 1,399 | 1,406 | -0.07% | 650,000 | 940億8445万 | -1.47% | 76.25 | 7.78 |
| 04/23 | 1,406 | 1,411 | 1,358 | 1,407 | +0.14% | 929,400 | 941億5137万 | -2.02% | 76.3 | 7.79 |
| 04/20 | 1,370 | 1,445 | 1,369 | 1,405 | +3.01% | 1,444,300 | 938億8378万 | -3.04% | 76.08 | 7.76 |
| 04/19 | 1,457 | 1,458 | 1,324 | 1,364 | -6.51% | 2,378,500 | 911億4411万 | -6.7% | 73.86 | 7.54 |
| 04/18 | 1,386 | 1,474 | 1,386 | 1,459 | +5.72% | 1,202,000 | 974億9213万 | -1.35% | 79 | 8.06 |
| 04/17 | 1,435 | 1,481 | 1,345 | 1,380 | -3.09% | 1,617,300 | 922億1325万 | -7.51% | 74.72 | 7.63 |
| 04/16 | 1,431 | 1,432 | 1,407 | 1,424 | -0.49% | 514,100 | 951億5338万 | -5.32% | 77.11 | 7.87 |
| 04/13 | 1,430 | 1,437 | 1,388 | 1,431 | +0.7% | 587,700 | 956億2113万 | -5.61% | 77.49 | 7.91 |
| 04/12 | 1,380 | 1,434 | 1,363 | 1,421 | +2.3% | 1,118,800 | 949億5292万 | -6.64% | 76.94 | 7.85 |
| 04/11 | 1,438 | 1,439 | 1,355 | 1,389 | -4.73% | 1,559,200 | 928億1464万 | -9.27% | 75.21 | 7.67 |
| 04/10 | 1,440 | 1,497 | 1,415 | 1,458 | +0.9% | 814,800 | 974億2530万 | -5.26% | 78.95 | 8.06 |
| 04/09 | 1,463 | 1,478 | 1,404 | 1,445 | -1.7% | 668,000 | 965億5663万 | -6.41% | 78.24 | 7.98 |
| 04/06 | 1,442 | 1,499 | 1,425 | 1,470 | +0.55% | 1,013,700 | 982億2716万 | -5.34% | 79.6 | 8.12 |
| 04/05 | 1,435 | 1,479 | 1,430 | 1,462 | +2.31% | 917,000 | 976億9259万 | -6.34% | 79.16 | 8.08 |
| 04/04 | 1,411 | 1,435 | 1,382 | 1,429 | +0.7% | 825,200 | 954億8749万 | -8.86% | 77.38 | 7.9 |
| 04/03 | 1,378 | 1,431 | 1,369 | 1,419 | +0.14% | 887,500 | 948億1928万 | -10.02% | 76.84 | 7.84 |
| 04/02 | 1,482 | 1,508 | 1,407 | 1,417 | -4.45% | 1,378,500 | 946億8564万 | -10.49% | 76.73 | 7.83 |
| 03/30 | 1,484 | 1,523 | 1,456 | 1,483 | -0.34% | 1,489,500 | 990億9583万 | -6.73% | 80.3 | 8.19 |
| 03/29 | 1,409 | 1,507 | 1,399 | 1,488 | +5.31% | 2,424,300 | 994億2994万 | -6.53% | 80.57 | 8.22 |
| 03/28 | 1,358 | 1,442 | 1,358 | 1,413 | +2.99% | 2,282,600 | 944億1835万 | -11.3% | 76.51 | 7.81 |
| 03/27 | 1,367 | 1,409 | 1,349 | 1,372 | +1.33% | 1,411,100 | 916億7868万 | -14.09% | 74.29 | 7.58 |
| 03/26 | 1,360 | 1,370 | 1,302 | 1,354 | -2.59% | 2,215,800 | 904億7590万 | -15.38% | 73.32 | 7.48 |
| 03/23 | 1,416 | 1,452 | 1,378 | 1,390 | -5.38% | 2,050,100 | 928億8146万 | -13.77% | 75.27 | 7.68 |
| 03/22 | 1,505 | 1,516 | 1,456 | 1,469 | -3.16% | 1,816,600 | 969億7339万 | -9.32% | 78.54 | 8.01 |
| 03/20 | 1,530 | 1,561 | 1,454 | 1,517 | -6.82% | 2,524,100 | 1001億4202万 | -6.13% | 81.11 | 8.28 |
| 03/19 | 1,706 | 1,709 | 1,602 | 1,628 | -6.17% | 1,799,900 | 1074億6948万 | +0.99% | 87.04 | 8.88 |
| 03/16 | 1,752 | 1,799 | 1,725 | 1,735 | +0.23% | 1,341,700 | 1145億3290万 | +8.44% | 92.76 | 9.47 |
| 03/15 | 1,770 | 1,789 | 1,712 | 1,731 | -3.19% | 1,642,200 | 1142億6884万 | +9.21% | 92.55 | 9.44 |
| 03/14 | 1,765 | 1,796 | 1,692 | 1,788 | +0.22% | 1,985,300 | 1180億3160万 | +13.52% | 95.6 | 9.75 |
| 03/13 | 1,672 | 1,807 | 1,672 | 1,784 | +6.44% | 2,281,200 | 1177億6754万 | +14.36% | 95.38 | 9.73 |
| 03/12 | 1,740 | 1,756 | 1,624 | 1,676 | -2.61% | 2,124,800 | 1106億3812万 | +8.62% | 89.61 | 9.14 |
| 03/09 | 1,581 | 1,723 | 1,577 | 1,721 | +8.86% | 2,330,200 | 1136億871万 | +13.22% | 92.01 | 9.39 |
| 03/08 | 1,662 | 1,665 | 1,528 | 1,581 | -4.18% | 1,877,100 | 1043億6686万 | +5.61% | 84.53 | 8.63 |
| 03/07 | 1,618 | 1,697 | 1,604 | 1,650 | +2.93% | 1,598,200 | 1089億2178万 | +11.64% | 88.22 | 9 |
| 03/06 | 1,610 | 1,645 | 1,577 | 1,603 | +1.97% | 1,138,000 | 1058億1915万 | +10.1% | 85.71 | 8.75 |
| 03/05 | 1,675 | 1,698 | 1,544 | 1,572 | -5.42% | 1,462,600 | 1037億7275万 | +9.32% | 84.05 | 8.58 |
| 03/02 | 1,645 | 1,686 | 1,592 | 1,662 | -1.83% | 1,558,000 | 1097億1393万 | +17.04% | 88.86 | 9.07 |
| 03/01 | 1,633 | 1,724 | 1,633 | 1,693 | +3.67% | 2,584,600 | 1117億6034万 | +20.93% | 90.52 | 9.24 |
| 02/28 | 1,619 | 1,677 | 1,522 | 1,633 | -0.49% | 2,731,900 | 1077億9955万 | +18.59% | 87.31 | 8.91 |
| 02/27 | 1,570 | 1,658 | 1,560 | 1,641 | +4.26% | 1,318,700 | 1083億2766万 | +21.11% | 87.74 | 8.95 |
| 02/26 | 1,606 | 1,669 | 1,555 | 1,574 | -1.63% | 1,543,700 | 1039億477万 | +18.17% | 84.16 | 8.59 |
| 02/23 | 1,525 | 1,608 | 1,506 | 1,600 | +5.33% | 1,216,200 | 1056億2112万 | +21.95% | 85.55 | 8.73 |
| 02/22 | 1,518 | 1,558 | 1,506 | 1,519 | -0.59% | 810,700 | 1002億7405万 | +17.75% | 81.21 | 8.29 |
| 02/21 | 1,500 | 1,539 | 1,452 | 1,528 | +1.87% | 1,005,800 | 1008億4800万 | +20.22% | 81.68 | 8.33 |
| 02/20 | 1,500 | 1,566 | 1,476 | 1,500 | +2.74% | 1,957,100 | 990億 | +19.71% | 80.18 | 8.18 |
| 02/19 | 1,628 | 1,638 | 1,417 | 1,460 | -11.19% | 3,855,100 | 963億6000万 | +17.84% | 78.04 | 7.96 |
| 02/16 | 1,581 | 1,665 | 1,540 | 1,644 | +4.12% | 2,063,000 | 1085億400万 | +34.09% | 87.88 | 8.97 |
| 02/15 | 1,418 | 1,591 | 1,377 | 1,579 | +13.35% | 3,185,300 | 1042億1400万 | +31.26% | 84.4 | 8.61 |
| 02/14 | 1,372 | 1,415 | 1,348 | 1,393 | -0.07% | 1,273,300 | 919億3800万 | +17.95% | 74.46 | 7.6 |
| 02/13 | 1,347 | 1,429 | 1,335 | 1,394 | +3.49% | 2,072,200 | 920億400万 | +19.97% | 74.52 | 7.6 |
| 02/09 | 1,319 | 1,367 | 1,280 | 1,347 | -0.22% | 1,835,200 | 889億200万 | +17.95% | 72 | 7.35 |
| 02/08 | 1,484 | 1,489 | 1,293 | 1,350 | -8.91% | 4,193,600 | 891億 | +20.11% | 72.16 | 7.36 |
| 02/07 | 1,432 | 1,574 | 1,420 | 1,482 | +5.71% | 7,689,900 | 978億1200万 | +34.12% | 79.22 | 8.08 |
| 02/06 | 1,334 | 1,491 | 1,334 | 1,402 | +2.26% | 7,692,000 | 925億3200万 | +29.69% | 74.94 | 7.65 |
| 02/05 | 1,200 | 1,399 | 1,200 | 1,371 | +23.29% | 7,805,600 | 904億8600万 | +29.22% | 73.29 | 7.48 |
