株価チャート
2018/01/19~2018/06/14
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 |
06/14 | 2,390 | 2,396 | 2,277 | 2,306 | -4.71% | 168,300 | 262億6349万 | +9.65% | - | 6.01 |
06/13 | 2,388 | 2,434 | 2,376 | 2,420 | +2.8% | 234,000 | 275億6186万 | +15.62% | - | 6.31 |
06/12 | 2,338 | 2,392 | 2,328 | 2,354 | +1.29% | 174,400 | 268億1017万 | +13.23% | - | 6.14 |
06/11 | 2,275 | 2,332 | 2,255 | 2,324 | +2.97% | 171,500 | 264億6850万 | +12.43% | - | 6.06 |
06/08 | 2,233 | 2,303 | 2,211 | 2,257 | +0.62% | 121,800 | 257億542万 | +9.72% | - | 5.89 |
06/07 | 2,205 | 2,249 | 2,196 | 2,243 | +1.86% | 105,800 | 255億4597万 | +9.74% | - | 5.85 |
06/06 | 2,132 | 2,226 | 2,132 | 2,202 | +2.51% | 142,200 | 250億7901万 | +8.42% | - | 5.74 |
06/05 | 2,135 | 2,208 | 2,132 | 2,148 | +1.08% | 106,700 | 244億6400万 | +6.28% | - | 5.6 |
06/04 | 2,150 | 2,170 | 2,110 | 2,125 | -0.65% | 56,700 | 242億205万 | +5.77% | - | 5.54 |
06/01 | 2,115 | 2,155 | 2,100 | 2,139 | +1.52% | 71,200 | 243億6149万 | +7.16% | - | 5.58 |
05/31 | 2,068 | 2,150 | 2,058 | 2,107 | +2.48% | 148,100 | 239億9704万 | +6.41% | - | 5.5 |
05/30 | 2,030 | 2,070 | 2,007 | 2,056 | +0.29% | 71,300 | 234億1619万 | +4.79% | - | 5.36 |
05/29 | 2,011 | 2,060 | 1,986 | 2,050 | +1.84% | 101,400 | 233億4786万 | +5.13% | - | 5.35 |
05/28 | 1,900 | 2,132 | 1,898 | 2,013 | +7.59% | 307,800 | 229億2645万 | +3.71% | - | 5.25 |
05/25 | 1,902 | 1,925 | 1,859 | 1,871 | -2.81% | 86,700 | 213億919万 | -3.41% | - | 4.88 |
05/24 | 1,969 | 1,979 | 1,925 | 1,925 | -1.64% | 55,500 | 219億2421万 | -0.82% | - | 5.02 |
05/23 | 1,955 | 1,965 | 1,915 | 1,957 | +0.62% | 77,800 | 222億8866万 | +0.77% | - | 5.1 |
05/22 | 1,920 | 1,954 | 1,880 | 1,945 | +1.3% | 218,300 | 221億5199万 | +0.52% | - | 5.07 |
05/21 | 1,964 | 1,973 | 1,920 | 1,920 | -2.24% | 94,400 | 218億6726万 | -0.78% | - | 5.01 |
05/18 | 2,060 | 2,063 | 1,942 | 1,964 | -4.61% | 198,600 | 223億6838万 | +2.03% | - | 5.12 |
05/17 | 2,016 | 2,090 | 2,016 | 2,059 | +2.13% | 96,100 | 234億5036万 | +7.74% | - | 5.37 |
05/16 | 2,036 | 2,061 | 2,003 | 2,016 | -2.14% | 51,700 | 229億6062万 | +6.39% | - | 5.26 |
05/15 | 2,068 | 2,073 | 2,039 | 2,060 | -0.39% | 55,300 | 234億6175万 | +9.63% | - | 5.37 |
05/14 | 2,054 | 2,079 | 2,036 | 2,068 | +0.63% | 64,800 | 235億5286万 | +10.88% | - | 5.39 |
05/11 | 2,073 | 2,073 | 2,020 | 2,055 | +0.2% | 55,000 | 234億480万 | +11.08% | - | 5.36 |
05/10 | 2,065 | 2,110 | 2,018 | 2,051 | -0.82% | 208,200 | 233億5924万 | +11.53% | - | 5.35 |
05/09 | 2,054 | 2,115 | 2,048 | 2,068 | +1.32% | 205,800 | 235億5286万 | +13.13% | - | 5.39 |
05/08 | 2,088 | 2,097 | 2,031 | 2,041 | -2.2% | 132,100 | 232億4535万 | +12.27% | - | 5.32 |
05/07 | 1,950 | 2,088 | 1,946 | 2,087 | +8.25% | 341,500 | 237億6926万 | +15.5% | - | 5.44 |
05/02 | 1,925 | 1,962 | 1,905 | 1,928 | +0.16% | 147,400 | 219億5837万 | +7.59% | - | 5.03 |
05/01 | 1,929 | 1,964 | 1,893 | 1,925 | -0.67% | 104,300 | 219億2421万 | +7.9% | - | 5.02 |
04/27 | 1,892 | 1,969 | 1,870 | 1,938 | +4.08% | 298,200 | 220億7226万 | +9.24% | - | 5.05 |
04/26 | 1,841 | 1,889 | 1,835 | 1,862 | +3.27% | 265,400 | 212億669万 | +5.44% | - | 4.86 |
04/25 | 1,784 | 1,855 | 1,753 | 1,803 | +4.16% | 316,100 | 205億3472万 | +2.21% | - | 4.7 |
04/24 | 1,668 | 1,748 | 1,668 | 1,731 | +3.78% | 162,200 | 197億1470万 | -1.93% | - | 4.51 |
04/23 | 1,731 | 1,741 | 1,660 | 1,668 | -3.92% | 257,400 | 189億9718万 | -5.82% | - | 4.35 |
04/20 | 1,836 | 1,836 | 1,708 | 1,736 | -4.93% | 356,300 | 197億7165万 | -2.47% | - | 4.53 |
04/19 | 1,900 | 1,913 | 1,777 | 1,826 | -5.09% | 326,600 | 207億9667万 | +2.18% | - | 4.76 |
04/18 | 1,950 | 2,004 | 1,905 | 1,924 | -2.58% | 235,800 | 219億1282万 | +7.43% | - | 5.02 |
04/17 | 1,937 | 2,005 | 1,864 | 1,975 | +1.96% | 470,900 | 224億9367万 | +10.21% | - | 5.15 |
04/16 | 1,797 | 1,953 | 1,797 | 1,937 | +7.91% | 626,600 | 220億6088万 | +8.33% | - | 5.05 |
04/13 | 1,920 | 1,920 | 1,742 | 1,795 | -7.04% | 569,100 | 204億4361万 | +0.5% | - | 4.68 |
04/12 | 1,787 | 1,935 | 1,751 | 1,931 | +15.15% | 688,300 | 219億9254万 | +7.94% | - | 5.04 |
04/11 | 1,608 | 1,739 | 1,596 | 1,677 | +3.2% | 333,800 | 190億9968万 | -6.05% | - | 4.37 |
04/10 | 1,642 | 1,642 | 1,611 | 1,625 | -1.4% | 71,300 | 185億745万 | -9.32% | - | 4.24 |
04/09 | 1,603 | 1,660 | 1,594 | 1,648 | +1.85% | 77,900 | 187億6940万 | -8.44% | - | 4.3 |
04/06 | 1,711 | 1,723 | 1,613 | 1,618 | -5.32% | 181,400 | 184億2772万 | -10.51% | - | 4.22 |
04/05 | 1,695 | 1,718 | 1,652 | 1,709 | +0.59% | 139,800 | 194億6414万 | -6.05% | - | 4.46 |
04/04 | 1,770 | 1,770 | 1,688 | 1,699 | -3.9% | 100,300 | 193億5025万 | -7.06% | - | 4.43 |
04/03 | 1,737 | 1,775 | 1,695 | 1,768 | -0.28% | 101,100 | 201億3610万 | -3.76% | - | 4.61 |
04/02 | 1,822 | 1,825 | 1,762 | 1,773 | -2.69% | 97,700 | 201億9305万 | -3.85% | - | 4.62 |
03/30 | 1,793 | 1,829 | 1,792 | 1,822 | +3.58% | 70,700 | 207億5112万 | -1.46% | - | 4.75 |
03/29 | 1,751 | 1,777 | 1,720 | 1,759 | +2.15% | 60,600 | 200億3360万 | -5.12% | - | 4.59 |
03/28 | 1,700 | 1,739 | 1,685 | 1,722 | +0.17% | 53,800 | 196億1220万 | -7.52% | - | 4.49 |
03/27 | 1,729 | 1,733 | 1,701 | 1,719 | +1.66% | 53,500 | 195億7803万 | -8.17% | - | 4.48 |
03/26 | 1,704 | 1,718 | 1,667 | 1,691 | -1.97% | 107,300 | 192億5913万 | -10.24% | - | 4.41 |
03/23 | 1,780 | 1,793 | 1,723 | 1,725 | -5.27% | 105,000 | 196億4637万 | -8.87% | - | 4.5 |
03/22 | 1,837 | 1,868 | 1,811 | 1,821 | -0.76% | 51,200 | 206億9967万 | -4.11% | - | 4.74 |
03/20 | 1,841 | 1,863 | 1,822 | 1,835 | -1.87% | 49,700 | 208億5881万 | -3.37% | - | 4.78 |
03/19 | 1,881 | 1,913 | 1,846 | 1,870 | -1.58% | 59,100 | 212億5666万 | -1.58% | - | 4.87 |
03/16 | 1,916 | 1,922 | 1,890 | 1,900 | -0.78% | 36,700 | 215億9768万 | -0.11% | - | 4.95 |
03/15 | 1,914 | 1,930 | 1,886 | 1,915 | -0.47% | 47,000 | 217億6818万 | +0.52% | - | 4.98 |
03/14 | 1,944 | 1,949 | 1,911 | 1,924 | -0.93% | 29,400 | 218億7049万 | +1% | - | 5.01 |
03/13 | 1,878 | 1,943 | 1,872 | 1,942 | +3.13% | 46,000 | 220億7510万 | +2.05% | - | 5.05 |
03/12 | 1,929 | 1,929 | 1,869 | 1,883 | +0.48% | 33,800 | 214億443万 | -1.26% | - | 4.9 |
03/09 | 1,908 | 1,910 | 1,852 | 1,874 | -0.21% | 31,500 | 213億213万 | -2.29% | - | 4.88 |
03/08 | 1,849 | 1,891 | 1,845 | 1,878 | +2.18% | 25,500 | 213億4760万 | -2.85% | - | 4.89 |
03/07 | 1,850 | 1,876 | 1,825 | 1,838 | -0.59% | 34,600 | 208億9291万 | -5.65% | - | 4.78 |
03/06 | 1,855 | 1,887 | 1,833 | 1,849 | +2.38% | 52,200 | 210億1795万 | -5.95% | - | 4.81 |
03/05 | 1,851 | 1,890 | 1,795 | 1,806 | -2.33% | 92,100 | 205億2916万 | -9.02% | - | 4.7 |
03/02 | 1,854 | 1,866 | 1,833 | 1,849 | -2.38% | 52,000 | 210億1795万 | -7.83% | - | 4.81 |
03/01 | 1,908 | 1,937 | 1,876 | 1,894 | -2.67% | 78,600 | 215億2947万 | -6.42% | - | 4.93 |
02/28 | 1,903 | 1,975 | 1,902 | 1,946 | +1.35% | 89,200 | 221億2057万 | -4.65% | 61.79 | 5.4 |
02/27 | 1,969 | 1,969 | 1,910 | 1,920 | -0.93% | 61,800 | 218億2502万 | -6.57% | 60.96 | 5.33 |
02/26 | 1,916 | 1,962 | 1,916 | 1,938 | +1.15% | 36,600 | 220億2963万 | -6.38% | 61.53 | 5.38 |
02/23 | 1,923 | 1,944 | 1,901 | 1,916 | -0.42% | 66,400 | 217億7955万 | -8.02% | 60.84 | 5.32 |
02/22 | 1,942 | 1,959 | 1,889 | 1,924 | -1.84% | 101,800 | 218億7049万 | -8.34% | 61.09 | 5.34 |
02/21 | 1,966 | 2,005 | 1,940 | 1,960 | -1.41% | 59,700 | 222億7971万 | -7.46% | 62.23 | 5.44 |
02/20 | 1,995 | 2,008 | 1,959 | 1,988 | -1.29% | 75,800 | 225億9799万 | -6.89% | 63.12 | 5.52 |
02/19 | 1,915 | 2,014 | 1,908 | 2,014 | +5.33% | 109,200 | 228億9354万 | -6.93% | 63.95 | 5.59 |
02/16 | 1,900 | 1,929 | 1,880 | 1,912 | +1.76% | 45,800 | 217億3408万 | -12.53% | 60.71 | 5.31 |
02/15 | 1,820 | 1,901 | 1,812 | 1,879 | +3.7% | 59,400 | 213億5896万 | -15.13% | 59.66 | 5.21 |
02/14 | 1,861 | 1,869 | 1,755 | 1,812 | -2.74% | 112,600 | 205億9736万 | -19.18% | 57.53 | 5.03 |
02/13 | 1,951 | 1,973 | 1,843 | 1,863 | -3.52% | 79,000 | 211億7709万 | -18.07% | 59.15 | 5.17 |
02/09 | 1,880 | 1,932 | 1,880 | 1,931 | -2.28% | 113,000 | 219億5006万 | -16.01% | 61.31 | 5.36 |
02/08 | 2,015 | 2,022 | 1,911 | 1,976 | +4% | 131,900 | 224億6158万 | -14.79% | 62.74 | 5.48 |
02/07 | 2,005 | 2,019 | 1,880 | 1,900 | +0.8% | 133,500 | 215億9768万 | -18.63% | 60.33 | 5.27 |
02/06 | 1,918 | 1,934 | 1,767 | 1,885 | -7.82% | 286,400 | 214億2717万 | -19.89% | 59.85 | 5.23 |
02/05 | 2,107 | 2,129 | 2,032 | 2,045 | -5.54% | 177,100 | 232億4592万 | -13.86% | 64.93 | 5.67 |
02/02 | 2,250 | 2,250 | 2,128 | 2,165 | -2.87% | 197,300 | 246億998万 | -9.26% | 68.74 | 6.01 |
02/01 | 2,252 | 2,252 | 2,191 | 2,229 | -1.02% | 181,200 | 253億3748万 | -6.93% | 70.77 | 6.19 |
01/31 | 2,267 | 2,293 | 2,252 | 2,252 | -1.83% | 81,500 | 255億9893万 | -6.24% | 71.5 | 6.25 |
01/30 | 2,324 | 2,324 | 2,267 | 2,294 | -1.29% | 73,400 | 260億7635万 | -4.73% | 72.84 | 6.37 |
01/29 | 2,344 | 2,354 | 2,323 | 2,324 | -0.64% | 43,400 | 264億1737万 | -3.69% | 73.79 | 6.45 |
01/26 | 2,306 | 2,360 | 2,300 | 2,339 | +1.83% | 185,400 | 265億8788万 | -3.23% | 74.27 | 6.49 |
01/25 | 2,320 | 2,320 | 2,289 | 2,297 | -1.25% | 70,300 | 261億1045万 | -5.04% | 72.93 | 6.37 |
01/24 | 2,290 | 2,342 | 2,282 | 2,326 | +2.11% | 166,200 | 264億4010万 | -4% | 73.85 | 6.45 |
01/23 | 2,318 | 2,318 | 2,256 | 2,278 | -1.3% | 187,300 | 258億9448万 | -6.18% | 72.33 | 6.32 |
01/22 | 2,251 | 2,316 | 2,251 | 2,308 | +1.81% | 140,400 | 262億3549万 | -5.25% | 73.28 | 6.4 |
01/19 | 2,310 | 2,340 | 2,256 | 2,267 | -2.07% | 228,800 | 257億6944万 | -7.2% | 71.98 | 6.29 |