株価チャート
2018/01/16~2018/06/11
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 |
06/11 | 1,587 | 1,609 | 1,555 | 1,570 | -0.06% | 75,800 | 212億7381万 | +2.88% | - | 9.4 |
06/08 | 1,546 | 1,574 | 1,536 | 1,571 | +1.62% | 105,700 | 212億8736万 | +2.88% | - | 9.41 |
06/07 | 1,516 | 1,581 | 1,495 | 1,546 | +0.78% | 144,400 | 209億4860万 | +1.18% | - | 9.26 |
06/06 | 1,483 | 1,555 | 1,465 | 1,534 | +3.16% | 152,400 | 207億8600万 | +0.26% | - | 9.19 |
06/05 | 1,513 | 1,525 | 1,476 | 1,487 | -2.68% | 64,100 | 201億4914万 | -3% | - | 8.9 |
06/04 | 1,557 | 1,564 | 1,498 | 1,528 | +2.14% | 185,500 | 207億470万 | -0.65% | - | 9.15 |
06/01 | 1,430 | 1,497 | 1,430 | 1,496 | +4.11% | 70,500 | 202億7109万 | -2.98% | - | 8.96 |
05/31 | 1,460 | 1,497 | 1,431 | 1,437 | -1.78% | 62,400 | 194億7163万 | -7.11% | - | 8.6 |
05/30 | 1,451 | 1,481 | 1,440 | 1,463 | -1.68% | 65,300 | 198億2394万 | -6.04% | - | 8.76 |
05/29 | 1,500 | 1,520 | 1,461 | 1,488 | -0.4% | 102,800 | 201億6269万 | -4.92% | - | 8.91 |
05/28 | 1,537 | 1,537 | 1,486 | 1,494 | -2.03% | 60,500 | 202億4399万 | -5.02% | - | 8.95 |
05/25 | 1,527 | 1,544 | 1,501 | 1,525 | +0.99% | 83,300 | 206億6405万 | -3.48% | - | 9.13 |
05/24 | 1,500 | 1,540 | 1,499 | 1,510 | +0.33% | 55,900 | 204億6080万 | -4.73% | - | 9.04 |
05/23 | 1,529 | 1,529 | 1,491 | 1,505 | -0.46% | 84,900 | 203億9305万 | -5.29% | - | 9.01 |
05/22 | 1,540 | 1,550 | 1,505 | 1,512 | -2.01% | 99,600 | 204億8790万 | -5.38% | - | 9.05 |
05/21 | 1,529 | 1,570 | 1,526 | 1,543 | +0.85% | 98,100 | 207億8451万 | -3.92% | - | 9.18 |
05/18 | 1,496 | 1,550 | 1,496 | 1,530 | +2.68% | 125,400 | 206億940万 | -5.2% | - | 9.11 |
05/17 | 1,465 | 1,500 | 1,435 | 1,490 | +1.71% | 95,400 | 200億7059万 | -8.19% | - | 8.87 |
05/16 | 1,397 | 1,555 | 1,390 | 1,465 | +4.27% | 328,500 | 197億3384万 | -10.34% | - | 8.72 |
05/15 | 1,307 | 1,414 | 1,302 | 1,405 | -10.34% | 926,200 | 189億2563万 | -14.64% | - | 8.36 |
05/14 | 1,600 | 1,600 | 1,554 | 1,567 | -2.61% | 165,000 | 211億780万 | -5.89% | - | 9.33 |
05/11 | 1,613 | 1,625 | 1,595 | 1,609 | +0.37% | 91,100 | 216億7355万 | -4.11% | - | 9.58 |
05/10 | 1,627 | 1,634 | 1,598 | 1,603 | -1.35% | 109,600 | 215億9273万 | -5.32% | - | 9.54 |
05/09 | 1,636 | 1,680 | 1,621 | 1,625 | -0.67% | 111,900 | 218億8907万 | -5.03% | - | 9.67 |
05/08 | 1,624 | 1,660 | 1,617 | 1,636 | +1.93% | 126,700 | 220億3724万 | -5.43% | - | 9.74 |
05/07 | 1,620 | 1,649 | 1,600 | 1,605 | 0% | 122,800 | 216億1967万 | -7.86% | - | 9.55 |
05/02 | 1,591 | 1,612 | 1,578 | 1,605 | +1.13% | 100,900 | 216億1967万 | -8.49% | - | 9.55 |
05/01 | 1,615 | 1,618 | 1,573 | 1,587 | -1.92% | 132,000 | 213億7720万 | -10.03% | - | 9.45 |
04/27 | 1,631 | 1,680 | 1,610 | 1,618 | +0.81% | 196,800 | 217億9478万 | -8.79% | - | 9.63 |
04/26 | 1,620 | 1,639 | 1,595 | 1,605 | -1.29% | 117,900 | 216億1967万 | -10.08% | - | 9.55 |
04/25 | 1,630 | 1,632 | 1,594 | 1,626 | -0.49% | 222,200 | 219億254万 | -9.67% | - | 9.68 |
04/24 | 1,670 | 1,671 | 1,628 | 1,634 | -2.16% | 189,100 | 220億1030万 | -9.87% | - | 9.73 |
04/23 | 1,683 | 1,688 | 1,647 | 1,670 | -0.6% | 134,000 | 224億9523万 | -8.59% | - | 9.94 |
04/20 | 1,660 | 1,708 | 1,660 | 1,680 | -0.36% | 159,600 | 225億8289万 | -9.04% | - | 9.98 |
04/19 | 1,650 | 1,700 | 1,631 | 1,686 | +1.44% | 185,600 | 226億6354万 | -9.79% | - | 10.01 |
04/18 | 1,653 | 1,690 | 1,634 | 1,662 | +1.4% | 98,600 | 223億4093万 | -12.16% | - | 9.87 |
04/17 | 1,649 | 1,663 | 1,600 | 1,639 | +0.74% | 160,200 | 220億3176万 | -14.41% | - | 9.74 |
04/16 | 1,715 | 1,720 | 1,555 | 1,627 | -5.13% | 364,200 | 218億7045万 | -15.96% | - | 9.66 |
04/13 | 1,727 | 1,738 | 1,665 | 1,715 | -0.58% | 207,200 | 230億5337万 | -12.59% | - | 10.19 |
04/12 | 1,712 | 1,773 | 1,711 | 1,725 | -0.23% | 134,300 | 231億8779万 | -12.88% | - | 10.25 |
04/11 | 1,802 | 1,828 | 1,719 | 1,729 | -2.37% | 178,500 | 232億4156万 | -13.42% | - | 10.27 |
04/10 | 1,777 | 1,809 | 1,742 | 1,771 | +1.14% | 235,100 | 238億613万 | -12.63% | - | 10.52 |
04/09 | 1,726 | 1,794 | 1,718 | 1,751 | -0.85% | 315,000 | 235億3729万 | -15.82% | - | 10.4 |
04/06 | 1,887 | 1,895 | 1,750 | 1,766 | -6.46% | 430,900 | 237億3892万 | -17.17% | - | 10.49 |
04/05 | 1,901 | 1,919 | 1,880 | 1,888 | -0.58% | 162,900 | 253億7887万 | -12.83% | - | 11.21 |
04/04 | 1,996 | 1,999 | 1,870 | 1,899 | -4.04% | 332,200 | 255億2673万 | -12.65% | - | 11.28 |
04/03 | 2,002 | 2,031 | 1,970 | 1,979 | -3.89% | 264,800 | 266億211万 | -8.63% | - | 11.76 |
04/02 | 2,085 | 2,143 | 2,059 | 2,059 | -1.25% | 429,100 | 276億7748万 | -4.5% | - | 12.23 |
03/30 | 1,960 | 2,147 | 1,958 | 2,085 | +7.36% | 781,900 | 280億2698万 | -2.75% | - | 12.38 |
03/29 | 1,879 | 2,082 | 1,855 | 1,942 | +2.32% | 967,800 | 261億475万 | -8.83% | - | 11.54 |
03/28 | 1,841 | 1,925 | 1,841 | 1,898 | +1.66% | 328,600 | 255億1329万 | -10.51% | - | 11.27 |
03/27 | 1,876 | 1,902 | 1,846 | 1,867 | +1.58% | 210,900 | 250億9658万 | -11.64% | - | 11.09 |
03/26 | 1,881 | 1,882 | 1,788 | 1,838 | -2.8% | 241,400 | 247億676万 | -12.64% | - | 10.92 |
03/23 | 1,900 | 1,950 | 1,865 | 1,891 | -4.54% | 424,500 | 254億1920万 | -9.82% | - | 11.23 |
03/22 | 1,978 | 2,043 | 1,945 | 1,981 | +2.17% | 410,600 | 265億7551万 | -5.03% | - | 11.74 |
03/20 | 1,950 | 1,984 | 1,931 | 1,939 | -2.56% | 321,200 | 260億1207万 | -6.37% | - | 11.49 |
03/19 | 2,130 | 2,145 | 1,950 | 1,990 | -8.51% | 633,600 | 266億9624万 | -2.88% | - | 11.8 |
03/16 | 2,240 | 2,244 | 2,166 | 2,175 | -2.25% | 276,600 | 291億7806万 | +7.3% | - | 12.89 |
03/15 | 2,231 | 2,259 | 2,172 | 2,225 | -1.42% | 468,400 | 298億4882万 | +11.36% | - | 13.19 |
03/14 | 2,230 | 2,327 | 2,215 | 2,257 | +0.58% | 684,000 | 302億7810万 | +14.86% | - | 13.38 |
03/13 | 2,150 | 2,259 | 2,113 | 2,244 | +3.84% | 1,032,200 | 301億370万 | +16.27% | - | 13.3 |
03/12 | 2,285 | 2,327 | 2,156 | 2,161 | -4.68% | 948,800 | 289億9024万 | +13.5% | - | 12.81 |
03/09 | 2,250 | 2,307 | 2,190 | 2,267 | +3.75% | 1,797,800 | 304億1225万 | +20.39% | - | 13.44 |
03/08 | 2,240 | 2,328 | 2,120 | 2,185 | +2.1% | 2,668,600 | 293億1221万 | +17.47% | - | 12.95 |
03/07 | 2,402 | 2,470 | 2,100 | 2,140 | -13.36% | 3,845,000 | 287億852万 | +16.3% | - | 12.69 |
03/06 | 2,520 | 2,935 | 2,410 | 2,470 | -20.58% | 10,089,000 | 331億3554万 | +35.64% | - | 14.64 |
03/05 | 3,240 | 3,400 | 3,020 | 3,110 | +1.97% | 4,233,300 | 417億2127万 | +73.55% | - | 18.44 |
03/02 | 2,552 | 3,100 | 2,550 | 3,050 | +17.22% | 9,493,800 | 409億1636万 | +75.49% | - | 18.08 |
03/01 | 2,501 | 2,602 | 2,500 | 2,602 | +23.79% | 1,591,000 | 349億635万 | +54.33% | - | 15.42 |
02/28 | 2,102 | 2,102 | 2,102 | 2,102 | +23.5% | 82,600 | 281億9875万 | +27.09% | - | 12.46 |
02/27 | 1,723 | 1,733 | 1,681 | 1,702 | -1.33% | 138,100 | 228億3267万 | +3.72% | - | 10.09 |
02/26 | 1,750 | 1,760 | 1,724 | 1,725 | -1.15% | 96,200 | 231億4122万 | +4.93% | - | 10.23 |
02/23 | 1,772 | 1,776 | 1,711 | 1,745 | -0.29% | 107,900 | 234億952万 | +6.01% | - | 10.34 |
02/22 | 1,690 | 1,770 | 1,664 | 1,750 | +2.28% | 182,100 | 234億7660万 | +6.19% | - | 10.37 |
02/21 | 1,709 | 1,735 | 1,668 | 1,711 | +0.59% | 200,600 | 229億5340万 | +3.63% | - | 10.14 |
02/20 | 1,636 | 1,721 | 1,624 | 1,701 | +3.4% | 293,300 | 228億1925万 | +2.72% | - | 10.08 |
02/19 | 1,670 | 1,700 | 1,615 | 1,645 | -0.3% | 228,200 | 220億6800万 | -0.96% | - | 9.75 |
02/16 | 1,645 | 1,657 | 1,600 | 1,650 | +1.41% | 119,100 | 221億3508万 | -1.2% | - | 9.78 |
02/15 | 1,553 | 1,662 | 1,533 | 1,627 | +2.13% | 344,500 | 218億2653万 | -2.98% | - | 9.64 |
02/14 | 1,590 | 1,690 | 1,510 | 1,593 | +13.38% | 566,600 | 213億7041万 | -5.52% | - | 9.44 |
02/13 | 1,490 | 1,490 | 1,402 | 1,405 | -2.43% | 53,800 | 188億4835万 | -17.26% | - | 8.33 |
02/09 | 1,336 | 1,440 | 1,326 | 1,440 | +0.21% | 135,000 | 193億1788万 | -16.03% | - | 8.54 |
02/08 | 1,449 | 1,455 | 1,409 | 1,437 | +2.35% | 77,900 | 192億7764万 | -16.98% | - | 8.52 |
02/07 | 1,495 | 1,495 | 1,399 | 1,404 | +1.15% | 180,500 | 188億3494万 | -19.63% | - | 8.32 |
02/06 | 1,495 | 1,497 | 1,302 | 1,388 | -12.7% | 399,100 | 186億2029万 | -21.32% | - | 8.23 |
02/05 | 1,611 | 1,615 | 1,580 | 1,590 | -3.34% | 130,800 | 213億3016万 | -10.77% | - | 9.43 |
02/02 | 1,675 | 1,682 | 1,612 | 1,645 | -2.66% | 155,900 | 220億6800万 | -8.2% | - | 9.75 |
02/01 | 1,676 | 1,692 | 1,664 | 1,690 | +1.2% | 67,600 | 226億7168万 | -6.16% | - | 10.02 |
01/31 | 1,682 | 1,694 | 1,663 | 1,670 | -0.48% | 115,800 | 224億338万 | -7.79% | - | 9.9 |
01/30 | 1,730 | 1,730 | 1,665 | 1,678 | -3.34% | 191,600 | 225億1070万 | -7.9% | - | 9.95 |
01/29 | 1,758 | 1,772 | 1,735 | 1,736 | -1.25% | 100,200 | 232億8878万 | -5.34% | - | 10.29 |
01/26 | 1,765 | 1,773 | 1,757 | 1,758 | -0.51% | 97,600 | 235億8392万 | -4.82% | - | 10.42 |
01/25 | 1,782 | 1,785 | 1,765 | 1,767 | -1.28% | 125,900 | 237億465万 | -4.59% | - | 10.47 |
01/24 | 1,771 | 1,833 | 1,771 | 1,790 | +0.96% | 188,800 | 240億1320万 | -3.71% | - | 10.61 |
01/23 | 1,795 | 1,795 | 1,770 | 1,773 | -0.62% | 104,600 | 237億8514万 | -4.98% | - | 10.51 |
01/22 | 1,806 | 1,806 | 1,756 | 1,784 | +0.28% | 156,500 | 239億3271万 | -4.7% | - | 10.58 |
01/19 | 1,779 | 1,822 | 1,777 | 1,779 | -0.39% | 113,200 | 238億6564万 | -5.27% | - | 10.55 |
01/18 | 1,820 | 1,826 | 1,785 | 1,786 | -1.71% | 152,400 | 239億5954万 | -5.25% | - | 10.59 |
01/17 | 1,840 | 1,840 | 1,816 | 1,817 | -1.52% | 113,800 | 243億7541万 | -4.01% | - | 10.77 |
01/16 | 1,866 | 1,866 | 1,829 | 1,845 | +0.33% | 91,600 | 247億5104万 | -2.84% | - | 10.94 |