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 | 518 | 518 | 484 | 484 | -6.92% | 1,566,100 | 98億4320万 | -9.36% | - | 8.16 |
06/28 | 544 | 546 | 510 | 520 | -4.94% | 1,616,300 | 105億7534万 | -2.62% | - | 8.76 |
06/27 | 569 | 582 | 545 | 547 | -5.2% | 1,132,400 | 111億2444万 | +2.82% | - | 9.22 |
06/26 | 564 | 580 | 545 | 577 | +0.52% | 1,388,300 | 117億3456万 | +8.87% | - | 9.72 |
06/25 | 597 | 604 | 570 | 574 | -2.88% | 1,225,300 | 116億7355万 | +9.54% | - | 9.67 |
06/22 | 562 | 599 | 560 | 591 | +3.32% | 1,852,600 | 120億1928万 | +13.87% | - | 9.96 |
06/21 | 543 | 584 | 540 | 572 | +6.32% | 1,961,600 | 116億3287万 | +11.5% | - | 9.64 |
06/20 | 534 | 546 | 515 | 538 | +0.56% | 775,100 | 109億4141万 | +6.11% | - | 9.07 |
06/19 | 542 | 559 | 528 | 535 | -0.74% | 1,078,300 | 108億8040万 | +6.57% | - | 9.01 |
06/18 | 548 | 548 | 523 | 539 | -1.64% | 821,800 | 109億6175万 | +8.23% | - | 9.08 |
06/15 | 558 | 563 | 539 | 548 | -1.08% | 1,217,800 | 111億4478万 | +10.93% | - | 9.23 |
06/14 | 558 | 596 | 552 | 554 | -1.77% | 2,304,400 | 112億6680万 | +13.06% | - | 9.33 |
06/13 | 577 | 584 | 560 | 564 | -3.75% | 1,727,200 | 114億7018万 | +16.05% | - | 9.5 |
06/12 | 545 | 586 | 540 | 586 | +7.33% | 2,583,100 | 119億1759万 | +21.33% | - | 9.87 |
06/11 | 536 | 549 | 521 | 546 | +4.8% | 1,283,300 | 111億411万 | +13.99% | - | 9.2 |
06/08 | 502 | 522 | 499 | 521 | +2.96% | 942,100 | 105億9568万 | +9.68% | - | 8.78 |
06/07 | 496 | 509 | 488 | 506 | +2.64% | 1,193,000 | 102億9062万 | +7.2% | - | 8.53 |
06/06 | 511 | 536 | 485 | 493 | -3.52% | 2,078,100 | 100億2623万 | +5.12% | - | 8.31 |
06/05 | 550 | 555 | 509 | 511 | -7.43% | 2,591,400 | 103億9230万 | +9.42% | - | 8.61 |
06/04 | 525 | 579 | 522 | 552 | +8.24% | 4,454,900 | 112億2613万 | +18.71% | - | 9.3 |
06/01 | 500 | 522 | 497 | 510 | +2% | 1,279,000 | 103億7197万 | +10.63% | - | 8.59 |
05/31 | 489 | 516 | 489 | 500 | +1.83% | 1,110,400 | 101億6860万 | +8.93% | - | 8.42 |
05/30 | 486 | 496 | 475 | 491 | -1.6% | 831,300 | 99億8556万 | +7.21% | - | 8.27 |
05/29 | 484 | 503 | 465 | 499 | +2.25% | 1,013,300 | 101億4826万 | +9.19% | - | 8.41 |
05/28 | 505 | 524 | 480 | 488 | +1.46% | 2,089,600 | 99億2455万 | +7.25% | - | 8.22 |
05/25 | 471 | 483 | 461 | 481 | +0.42% | 1,135,000 | 97億8219万 | +6.18% | - | 8.1 |
05/24 | 489 | 504 | 474 | 479 | -2.64% | 2,728,000 | 97億4151万 | +6.21% | - | 8.07 |
05/23 | 460 | 498 | 453 | 492 | +12.33% | 4,416,300 | 100億590万 | +9.82% | - | 8.29 |
05/22 | 437 | 439 | 426 | 438 | -0.23% | 340,100 | 89億769万 | -1.79% | - | 7.38 |
05/21 | 437 | 444 | 433 | 439 | +1.86% | 228,700 | 89億2803万 | -1.35% | - | 7.4 |
05/18 | 430 | 438 | 426 | 431 | +0.23% | 275,300 | 87億6533万 | -3.15% | - | 7.26 |
05/17 | 423 | 431 | 421 | 430 | +1.18% | 302,700 | 87億4499万 | -3.15% | - | 7.25 |
05/16 | 437 | 437 | 420 | 425 | -1.85% | 607,500 | 86億4331万 | -4.28% | - | 7.16 |
05/15 | 432 | 439 | 413 | 433 | -0.23% | 525,600 | 88億600万 | -2.48% | - | 7.3 |
05/14 | 446 | 447 | 432 | 434 | -2.47% | 493,400 | 88億2634万 | -2.25% | - | 7.31 |
05/11 | 457 | 460 | 443 | 445 | -4.09% | 703,500 | 90億5005万 | +0.45% | - | 7.5 |
05/10 | 484 | 484 | 464 | 464 | -3.73% | 590,600 | 94億3646万 | +4.74% | - | 7.82 |
05/09 | 485 | 497 | 471 | 482 | -0.82% | 1,103,300 | 98億253万 | +9.3% | - | 8.12 |
05/08 | 451 | 493 | 449 | 486 | +8% | 2,308,600 | 98億8387万 | +10.71% | - | 8.19 |
05/07 | 460 | 472 | 440 | 450 | +2.27% | 713,300 | 91億5174万 | +2.97% | - | 7.58 |
05/02 | 433 | 444 | 433 | 440 | +1.62% | 121,700 | 89億4836万 | +0.69% | - | 7.41 |
05/01 | 450 | 450 | 432 | 433 | -3.35% | 199,500 | 88億600万 | -0.69% | - | 7.3 |
04/27 | 447 | 453 | 439 | 448 | -0.22% | 373,500 | 91億1106万 | +2.99% | - | 7.55 |
04/26 | 457 | 458 | 440 | 449 | -1.97% | 385,200 | 91億3140万 | +3.46% | - | 7.57 |
04/25 | 466 | 476 | 455 | 458 | -2.97% | 300,700 | 93億1443万 | +5.53% | - | 7.72 |
04/24 | 461 | 475 | 458 | 472 | +2.83% | 323,600 | 95億9915万 | +9.01% | - | 7.95 |
04/23 | 465 | 466 | 452 | 459 | -1.29% | 335,100 | 93億3477万 | +6.5% | - | 7.73 |
04/20 | 451 | 474 | 451 | 465 | +2.88% | 618,300 | 94億5679万 | +8.14% | - | 7.84 |
04/19 | 447 | 458 | 431 | 452 | +2.26% | 576,900 | 91億9241万 | +5.12% | - | 7.62 |
04/18 | 425 | 452 | 421 | 442 | +4.25% | 539,600 | 89億8904万 | +2.55% | - | 7.45 |
04/17 | 428 | 437 | 412 | 424 | +2.17% | 418,700 | 86億2297万 | -1.85% | - | 7.14 |
04/16 | 429 | 435 | 409 | 415 | -2.81% | 353,900 | 84億3993万 | -4.16% | - | 6.99 |
04/13 | 430 | 431 | 423 | 427 | -0.7% | 161,200 | 86億8398万 | -1.84% | - | 7.19 |
04/12 | 422 | 434 | 420 | 430 | +2.63% | 222,200 | 87億4499万 | -1.15% | - | 7.25 |
04/11 | 430 | 430 | 417 | 419 | -0.95% | 201,700 | 85億2128万 | -3.68% | - | 7.06 |
04/10 | 434 | 434 | 420 | 423 | -2.53% | 228,300 | 86億263万 | -2.76% | - | 7.13 |
04/09 | 424 | 438 | 417 | 434 | +2.6% | 313,000 | 88億2634万 | -0.23% | - | 7.31 |
04/06 | 420 | 426 | 418 | 423 | +0.48% | 209,500 | 86億263万 | -2.76% | - | 7.13 |
04/05 | 425 | 426 | 415 | 421 | -0.94% | 260,500 | 85億6196万 | -3.22% | - | 7.09 |
04/04 | 432 | 433 | 419 | 425 | -1.16% | 235,100 | 86億4331万 | -2.52% | - | 7.16 |
04/03 | 423 | 452 | 423 | 430 | +1.65% | 1,096,000 | 87億4499万 | -1.6% | - | 7.25 |
04/02 | 433 | 439 | 422 | 423 | -2.53% | 192,800 | 86億263万 | -3.64% | - | 7.13 |
03/30 | 442 | 442 | 432 | 434 | -0.91% | 214,600 | 88億2634万 | -1.59% | - | 7.31 |
03/29 | 432 | 443 | 428 | 438 | +2.1% | 219,900 | 89億769万 | -0.9% | - | 7.38 |
03/28 | 420 | 432 | 417 | 429 | +1.42% | 235,200 | 87億2465万 | -2.72% | - | 7.23 |
03/27 | 423 | 432 | 420 | 423 | +1.2% | 228,000 | 86億263万 | -4.3% | - | 7.13 |
03/26 | 406 | 418 | 397 | 418 | +0.48% | 633,700 | 85億94万 | -5.22% | - | 7.04 |
03/23 | 428 | 434 | 415 | 416 | -6.94% | 524,100 | 84億6027万 | -5.67% | - | 7.01 |
03/22 | 424 | 449 | 424 | 447 | +4.44% | 389,600 | 90億9072万 | +2.05% | - | 7.53 |
03/20 | 420 | 441 | 413 | 428 | 0% | 503,600 | 87億432万 | -1.38% | - | 7.21 |
03/19 | 441 | 442 | 418 | 428 | -2.73% | 833,300 | 87億432万 | -0.7% | - | 7.21 |
03/16 | 453 | 455 | 438 | 440 | -3.51% | 677,600 | 89億4836万 | +2.56% | - | 7.41 |
03/15 | 467 | 467 | 444 | 456 | -3.18% | 950,300 | 92億7376万 | +6.54% | - | 7.68 |
03/14 | 506 | 521 | 464 | 471 | -3.88% | 3,437,200 | 95億7882万 | +10.3% | - | 7.94 |
03/13 | 467 | 491 | 456 | 490 | +9.62% | 1,472,400 | 99億6522万 | +15.29% | - | 8.26 |
03/12 | 454 | 455 | 437 | 447 | -0.89% | 327,300 | 90億9072万 | +5.42% | - | 7.53 |
03/09 | 441 | 453 | 437 | 451 | +2.97% | 490,000 | 91億7207万 | +6.12% | - | 7.6 |
03/08 | 429 | 445 | 428 | 438 | +3.3% | 282,200 | 89億769万 | +2.82% | - | 7.38 |
03/07 | 429 | 432 | 423 | 424 | -1.17% | 266,000 | 86億2297万 | -0.7% | - | 7.14 |
03/06 | 417 | 450 | 417 | 429 | +3.62% | 685,200 | 87億2465万 | +0.23% | - | 7.23 |
03/05 | 420 | 429 | 409 | 414 | -2.59% | 409,900 | 84億1960万 | -3.72% | - | 6.98 |
03/02 | 428 | 434 | 419 | 425 | -1.85% | 515,800 | 86億4331万 | -1.85% | - | 7.16 |
03/01 | 441 | 444 | 432 | 433 | -3.35% | 406,100 | 88億600万 | -0.46% | - | 7.3 |
02/28 | 445 | 455 | 438 | 448 | -1.1% | 598,100 | 91億1106万 | +2.52% | - | 7.55 |
02/27 | 485 | 485 | 449 | 453 | -5.23% | 792,100 | 92億1275万 | +3.42% | - | 7.63 |
02/26 | 467 | 491 | 457 | 478 | +4.14% | 996,700 | 97億2118万 | +8.88% | - | 8.05 |
02/23 | 463 | 475 | 450 | 459 | +0.88% | 1,690,400 | 93億3477万 | +4.79% | - | 7.73 |
02/22 | 436 | 469 | 430 | 455 | +4.36% | 1,543,700 | 92億5342万 | +4.12% | - | 7.67 |
02/21 | 435 | 437 | 420 | 436 | -0.23% | 558,200 | 88億6701万 | -0.23% | - | 7.35 |
02/20 | 409 | 439 | 407 | 437 | +8.17% | 1,011,500 | 88億8735万 | -0.23% | - | 7.36 |
02/19 | 406 | 419 | 402 | 404 | -0.49% | 809,300 | 82億1622万 | -8.18% | - | 6.81 |
02/16 | 379 | 406 | 366 | 406 | +14.37% | 1,855,500 | 82億5690万 | -8.14% | - | 6.84 |
02/15 | 348 | 361 | 338 | 355 | +3.5% | 541,600 | 72億1970万 | -20.22% | - | 5.98 |
02/14 | 367 | 368 | 340 | 343 | -4.46% | 924,900 | 69億7565万 | -23.78% | - | 5.78 |
02/13 | 382 | 387 | 358 | 359 | -5.77% | 896,400 | 73億105万 | -21.1% | - | 6.05 |
02/09 | 383 | 385 | 370 | 381 | -5.69% | 1,316,400 | 77億4847万 | -17.17% | - | 6.42 |
02/08 | 427 | 441 | 401 | 404 | -6.26% | 1,370,600 | 82億1622万 | -12.93% | - | 6.81 |
02/07 | 440 | 451 | 431 | 431 | +0.23% | 384,900 | 87億6533万 | -7.71% | - | 7.26 |
02/06 | 435 | 440 | 406 | 430 | -6.52% | 775,600 | 87億4499万 | -8.32% | - | 7.25 |
02/05 | 454 | 461 | 445 | 460 | -0.86% | 472,500 | 93億5511万 | -2.54% | - | 7.75 |