株価チャート
2018/02/02～2018/06/28
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 |
| 06/28 | 740 | 741 | 730 | 737 | -1.07% | 316,100 | 949億4402万 | -4.04% | 22.34 | 1.33 |
| 06/27 | 737 | 748 | 737 | 745 | +2.19% | 621,500 | 959億7462万 | -3.37% | 22.58 | 1.34 |
| 06/26 | 726 | 731 | 722 | 729 | -0.41% | 403,700 | 939億1342万 | -5.81% | 22.09 | 1.31 |
| 06/25 | 731 | 743 | 729 | 732 | -0.81% | 455,600 | 942億9990万 | -5.91% | 22.18 | 1.32 |
| 06/22 | 765 | 765 | 735 | 738 | -4.03% | 949,500 | 950億7285万 | -5.63% | 22.37 | 1.33 |
| 06/21 | 778 | 780 | 766 | 769 | -1.16% | 515,900 | 990億5950万 | -2.16% | 23.3 | 1.38 |
| 06/20 | 775 | 782 | 773 | 778 | +1.43% | 714,000 | 1002億1884万 | -1.27% | 23.58 | 1.4 |
| 06/19 | 767 | 775 | 766 | 767 | -1.03% | 529,500 | 988億187万 | -2.91% | 23.24 | 1.38 |
| 06/18 | 770 | 779 | 765 | 775 | +0.39% | 587,500 | 998億3240万 | -2.15% | 23.49 | 1.39 |
| 06/15 | 774 | 777 | 770 | 772 | 0% | 482,500 | 994億4595万 | -2.89% | 23.4 | 1.39 |
| 06/14 | 758 | 776 | 758 | 772 | +1.31% | 453,000 | 994億4595万 | -3.26% | 23.4 | 1.39 |
| 06/13 | 765 | 765 | 755 | 762 | -0.26% | 445,800 | 981億5779万 | -4.75% | 23.09 | 1.37 |
| 06/12 | 764 | 769 | 763 | 764 | +0.26% | 501,700 | 984億1542万 | -4.74% | 23.15 | 1.37 |
| 06/11 | 762 | 766 | 757 | 762 | 0% | 298,700 | 981億5779万 | -5.34% | 23.09 | 1.37 |
| 06/08 | 753 | 763 | 752 | 762 | +0.79% | 589,500 | 981億5779万 | -5.58% | 23.09 | 1.37 |
| 06/07 | 760 | 764 | 752 | 756 | -1.05% | 903,800 | 973億8489万 | -6.67% | 22.91 | 1.36 |
| 06/06 | 787 | 788 | 764 | 764 | -2.92% | 779,500 | 984億1542万 | -6.03% | 23.15 | 1.37 |
| 06/05 | 781 | 788 | 780 | 787 | +0.77% | 456,900 | 1013億7819万 | -3.55% | 23.85 | 1.42 |
| 06/04 | 775 | 782 | 773 | 781 | +0.77% | 401,900 | 1006億529万 | -4.52% | 23.67 | 1.4 |
| 06/01 | 772 | 780 | 767 | 775 | -0.51% | 580,500 | 998億3240万 | -5.37% | 23.49 | 1.39 |
| 05/31 | 796 | 798 | 777 | 779 | -1.52% | 1,073,800 | 1003億4766万 | -5.12% | 23.61 | 1.4 |
| 05/30 | 790 | 798 | 786 | 791 | -0.88% | 652,400 | 1018億9345万 | -3.89% | 23.97 | 1.42 |
| 05/29 | 793 | 800 | 787 | 798 | 0% | 609,600 | 1027億9516万 | -3.16% | 24.18 | 1.44 |
| 05/28 | 795 | 802 | 792 | 798 | +0.25% | 497,600 | 1027億9516万 | -3.27% | 24.18 | 1.44 |
| 05/25 | 806 | 810 | 796 | 796 | -2.33% | 967,900 | 1025億3753万 | -3.75% | 24.12 | 1.43 |
| 05/24 | 830 | 830 | 813 | 815 | -1.33% | 717,100 | 1049億8504万 | -1.57% | 24.7 | 1.47 |
| 05/23 | 824 | 837 | 822 | 826 | +0.24% | 406,500 | 1064億201万 | -0.24% | 25.03 | 1.49 |
| 05/22 | 840 | 840 | 822 | 824 | -2.6% | 831,900 | 1061億4438万 | -0.48% | 24.97 | 1.48 |
| 05/21 | 826 | 849 | 824 | 846 | +2.42% | 720,300 | 1089億6691万 | +2.17% | 25.64 | 1.52 |
| 05/18 | 824 | 829 | 821 | 826 | +0.73% | 362,000 | 1063億9086万 | -0.24% | 25.03 | 1.49 |
| 05/17 | 828 | 828 | 816 | 820 | -0.97% | 777,800 | 1056億1805万 | -1.09% | 24.85 | 1.47 |
| 05/16 | 828 | 833 | 822 | 828 | +0.12% | 333,000 | 1066億4847万 | -0.36% | 25.09 | 1.49 |
| 05/15 | 848 | 848 | 820 | 827 | -3.05% | 1,104,500 | 1065億1966万 | -0.72% | 25.06 | 1.49 |
| 05/14 | 840 | 864 | 838 | 853 | +1.55% | 1,121,700 | 1098億6853万 | +2.16% | 25.85 | 1.53 |
| 05/11 | 824 | 845 | 824 | 840 | +1.69% | 919,400 | 1081億9410万 | +0.36% | 25.45 | 1.51 |
| 05/10 | 814 | 851 | 814 | 826 | +1.47% | 1,836,300 | 1063億9086万 | -1.55% | 25.03 | 1.49 |
| 05/09 | 823 | 828 | 810 | 814 | -0.61% | 578,900 | 1048億4523万 | -3.44% | 24.67 | 1.46 |
| 05/08 | 825 | 828 | 815 | 819 | -1.09% | 789,400 | 1054億8924万 | -3.31% | 24.82 | 1.47 |
| 05/07 | 838 | 840 | 815 | 828 | -1.55% | 826,800 | 1066億4847万 | -2.82% | 25.09 | 1.49 |
| 05/02 | 829 | 844 | 827 | 841 | +1.33% | 411,800 | 1083億2290万 | -1.87% | 25.48 | 1.51 |
| 05/01 | 829 | 835 | 823 | 830 | +0.12% | 510,200 | 1069億607万 | -3.49% | 25.15 | 1.49 |
| 04/27 | 825 | 838 | 825 | 829 | -0.36% | 664,100 | 1067億7727万 | -4.16% | 25.12 | 1.49 |
| 04/26 | 824 | 832 | 820 | 832 | +2.09% | 1,100,300 | 1071億6368万 | -4.15% | 25.21 | 1.5 |
| 04/25 | 811 | 822 | 811 | 815 | -0.24% | 865,900 | 1049億7403万 | -6.43% | 24.7 | 1.47 |
| 04/24 | 815 | 820 | 809 | 817 | -1.09% | 1,169,400 | 1052億3164万 | -6.84% | 24.76 | 1.47 |
| 04/23 | 828 | 828 | 812 | 826 | -0.96% | 959,000 | 1063億9086万 | -6.35% | 25.03 | 1.49 |
| 04/20 | 825 | 834 | 822 | 834 | +0.85% | 622,400 | 1074億752万 | -6.08% | 25.27 | 1.5 |
| 04/19 | 840 | 843 | 825 | 827 | -1.55% | 708,700 | 1065億602万 | -7.49% | 25.06 | 1.49 |
| 04/18 | 836 | 845 | 828 | 840 | +1.57% | 893,300 | 1081億8024万 | -6.56% | 25.45 | 1.51 |
| 04/17 | 820 | 832 | 815 | 827 | +1.6% | 1,041,800 | 1065億602万 | -8.62% | 25.06 | 1.49 |
| 04/16 | 826 | 826 | 812 | 814 | -1.21% | 789,500 | 1048億3180万 | -10.65% | 24.66 | 1.46 |
| 04/13 | 825 | 827 | 812 | 824 | -0.12% | 784,700 | 1061億1966万 | -10.14% | 24.97 | 1.48 |
| 04/12 | 822 | 832 | 816 | 825 | -0.48% | 882,400 | 1062億4845万 | -10.62% | 25 | 1.48 |
| 04/11 | 848 | 850 | 819 | 829 | -2.47% | 1,080,300 | 1067億6359万 | -10.76% | 25.12 | 1.49 |
| 04/10 | 869 | 871 | 843 | 850 | -2.97% | 1,306,700 | 1094億6810万 | -9.09% | 25.75 | 1.53 |
| 04/09 | 871 | 885 | 871 | 876 | -0.23% | 786,100 | 1128億1653万 | -6.71% | 26.54 | 1.58 |
| 04/06 | 895 | 896 | 874 | 878 | -1.13% | 960,700 | 1130億7410万 | -6.99% | 26.6 | 1.58 |
| 04/05 | 872 | 900 | 872 | 888 | +0.11% | 995,400 | 1143億6196万 | -6.33% | 26.9 | 1.6 |
| 04/04 | 905 | 907 | 879 | 887 | -1.99% | 1,063,500 | 1142億3318万 | -6.83% | 26.87 | 1.6 |
| 04/03 | 905 | 911 | 898 | 905 | -0.98% | 856,400 | 1165億5133万 | -5.33% | 27.42 | 1.63 |
| 04/02 | 920 | 927 | 914 | 914 | -1.3% | 589,500 | 1177億1040万 | -4.69% | 27.69 | 1.64 |
| 03/30 | 925 | 934 | 915 | 926 | -1.49% | 730,100 | 1192億5583万 | -3.74% | 28.06 | 1.67 |
| 03/29 | 946 | 953 | 929 | 940 | -0.63% | 509,900 | 1210億5884万 | -2.49% | 28.48 | 1.69 |
| 03/28 | 917 | 950 | 917 | 946 | +1.83% | 519,800 | 1218億3155万 | -2.07% | 28.66 | 1.7 |
| 03/27 | 942 | 947 | 920 | 929 | -0.75% | 576,200 | 1196億4219万 | -4.03% | 28.15 | 1.67 |
| 03/26 | 905 | 936 | 905 | 936 | +2.74% | 705,400 | 1205億4369万 | -3.51% | 28.36 | 1.68 |
| 03/23 | 900 | 930 | 896 | 911 | -0.33% | 1,016,500 | 1173億2404万 | -6.18% | 27.6 | 1.64 |
| 03/22 | 954 | 957 | 905 | 914 | -5.38% | 1,435,800 | 1176億2128万 | -6.06% | 27.67 | 1.64 |
| 03/20 | 940 | 967 | 940 | 966 | +1.79% | 962,200 | 1243億1309万 | -0.92% | 29.25 | 1.74 |
| 03/19 | 966 | 971 | 939 | 949 | -2.27% | 851,600 | 1221億2538万 | -2.57% | 28.73 | 1.71 |
| 03/16 | 969 | 976 | 964 | 971 | +0.21% | 494,100 | 1249億5653万 | -0.21% | 29.4 | 1.74 |
| 03/15 | 960 | 972 | 959 | 969 | +0.62% | 969,500 | 1246億9915万 | -0.21% | 29.34 | 1.74 |
| 03/14 | 973 | 977 | 961 | 963 | -1.63% | 879,700 | 1239億2702万 | -0.52% | 29.15 | 1.73 |
| 03/13 | 970 | 983 | 966 | 979 | +0.2% | 717,600 | 1259億8604万 | +1.45% | 29.64 | 1.76 |
| 03/12 | 981 | 984 | 970 | 977 | +0.93% | 817,700 | 1257億2866万 | +1.45% | 29.58 | 1.76 |
| 03/09 | 983 | 984 | 962 | 968 | -2.02% | 1,236,400 | 1245億7046万 | +0.62% | 29.31 | 1.74 |
| 03/08 | 984 | 993 | 977 | 988 | +2.17% | 844,200 | 1271億4423万 | +2.81% | 29.91 | 1.78 |
| 03/07 | 975 | 983 | 961 | 967 | -1.33% | 630,000 | 1244億4177万 | +0.73% | 29.28 | 1.74 |
| 03/06 | 969 | 984 | 964 | 980 | +2.62% | 673,700 | 1261億1473万 | +2.08% | 29.67 | 1.76 |
| 03/05 | 973 | 982 | 951 | 955 | -2.75% | 1,012,200 | 1228億9751万 | -0.52% | 28.91 | 1.72 |
| 03/02 | 975 | 988 | 975 | 982 | -0.61% | 731,200 | 1263億7210万 | +2.19% | 29.73 | 1.76 |
| 03/01 | 982 | 994 | 975 | 988 | 0% | 639,300 | 1271億4423万 | +2.7% | 29.91 | 1.78 |
| 02/28 | 987 | 1,004 | 986 | 988 | +0.2% | 1,016,400 | 1271億4423万 | +2.81% | 29.91 | 1.78 |
| 02/27 | 992 | 993 | 982 | 986 | -0.3% | 536,700 | 1268億8686万 | +2.6% | 29.85 | 1.77 |
| 02/26 | 988 | 993 | 977 | 989 | +0.1% | 685,900 | 1272億7292万 | +3.02% | 29.94 | 1.78 |
| 02/23 | 973 | 993 | 969 | 988 | +2.49% | 697,500 | 1271億4423万 | +3.02% | 29.91 | 1.78 |
| 02/22 | 990 | 991 | 962 | 964 | -2.63% | 802,700 | 1240億5571万 | +0.63% | 29.18 | 1.73 |
| 02/21 | 994 | 1,002 | 981 | 990 | -0.2% | 834,200 | 1268億9226万 | +3.23% | 29.85 | 1.77 |
| 02/20 | 972 | 994 | 971 | 992 | +1.02% | 1,125,600 | 1271億4860万 | +3.55% | 29.91 | 1.78 |
| 02/19 | 974 | 987 | 966 | 982 | +1.03% | 1,255,300 | 1258億6686万 | +2.61% | 29.61 | 1.76 |
| 02/16 | 968 | 977 | 955 | 972 | +0.41% | 987,300 | 1245億8512万 | +1.57% | 29.31 | 1.74 |
| 02/15 | 955 | 970 | 941 | 968 | +2.11% | 1,381,000 | 1240億7243万 | +1.04% | 29.19 | 1.73 |
| 02/14 | 950 | 955 | 931 | 948 | +0.53% | 1,265,300 | 1215億895万 | -2.17% | 28.58 | 1.7 |
| 02/13 | 930 | 948 | 920 | 943 | +1.4% | 1,307,600 | 1208億6808万 | -3.78% | 28.43 | 1.69 |
| 02/09 | 880 | 949 | 879 | 930 | +2.2% | 3,078,800 | 1192億182万 | -6.25% | 28.04 | 1.66 |
| 02/08 | 898 | 920 | 871 | 910 | +2.13% | 2,523,600 | 1166億3834万 | -9.27% | 27.44 | 1.63 |
| 02/07 | 919 | 919 | 870 | 891 | +0.22% | 1,867,600 | 1142億303万 | -12.3% | 26.87 | 1.59 |
| 02/06 | 891 | 895 | 856 | 889 | -4.72% | 3,636,500 | 1139億4668万 | -13.61% | 26.81 | 1.59 |
| 02/05 | 930 | 943 | 923 | 933 | -1.79% | 2,014,100 | 1195億8634万 | -10.55% | 28.13 | 1.67 |
| 02/02 | 954 | 957 | 940 | 950 | -0.73% | 1,323,600 | 1217億6530万 | -9.78% | 28.64 | 1.7 |
