株価チャート
2018/01/04~2018/05/31
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 |
05/31 | 2,400 | 2,517 | 2,386 | 2,513 | +5.59% | 121,600 | 127億422万 | +0.04% | 84.48 | 2.39 |
05/30 | 2,419 | 2,455 | 2,364 | 2,380 | -4.42% | 129,300 | 120億3185万 | -5.29% | 80.01 | 2.27 |
05/29 | 2,561 | 2,669 | 2,431 | 2,490 | -2.92% | 174,300 | 125億8794万 | -1.15% | 83.71 | 2.37 |
05/28 | 2,628 | 2,644 | 2,562 | 2,565 | -2.1% | 75,900 | 129億6710万 | +1.83% | 86.23 | 2.44 |
05/25 | 2,676 | 2,712 | 2,618 | 2,620 | -3.85% | 137,600 | 132億4514万 | +3.8% | 88.08 | 2.49 |
05/24 | 2,751 | 2,778 | 2,721 | 2,725 | -1.94% | 76,100 | 137億7596万 | +7.84% | 91.61 | 2.59 |
05/23 | 2,765 | 2,779 | 2,690 | 2,779 | -1.1% | 179,700 | 140億4895万 | +10.02% | 93.42 | 2.64 |
05/22 | 2,762 | 2,810 | 2,668 | 2,810 | -0.07% | 287,900 | 142億567万 | +11.55% | 94.46 | 2.67 |
05/21 | 2,690 | 2,818 | 2,630 | 2,812 | +8.2% | 437,800 | 142億1578万 | +11.94% | 94.53 | 2.68 |
05/18 | 2,401 | 2,599 | 2,396 | 2,599 | +7.49% | 257,700 | 131億3898万 | +3.84% | 87.37 | 2.47 |
05/17 | 2,401 | 2,482 | 2,401 | 2,418 | -0.12% | 60,300 | 122億2395万 | -3.55% | 81.29 | 2.3 |
05/16 | 2,520 | 2,535 | 2,409 | 2,421 | -4.5% | 118,800 | 122億3912万 | -3.93% | 81.39 | 2.3 |
05/15 | 2,580 | 2,626 | 2,521 | 2,535 | -3.21% | 145,800 | 128億1543万 | +0.12% | 85.22 | 2.41 |
05/14 | 2,441 | 2,619 | 2,421 | 2,619 | +6.99% | 203,200 | 132億4009万 | +3.11% | 88.04 | 2.49 |
05/11 | 2,415 | 2,468 | 2,404 | 2,448 | +0.45% | 57,200 | 123億7561万 | -3.77% | 82.29 | 2.33 |
05/10 | 2,375 | 2,468 | 2,371 | 2,437 | +1.97% | 76,100 | 123億2000万 | -4.69% | 81.92 | 2.32 |
05/09 | 2,436 | 2,489 | 2,362 | 2,390 | -2.21% | 192,800 | 120億8240万 | -7.15% | 80.34 | 2.27 |
05/08 | 2,580 | 2,638 | 2,420 | 2,444 | +1.92% | 590,600 | 123億5539万 | -5.78% | 82.16 | 2.33 |
05/07 | 2,393 | 2,434 | 2,343 | 2,398 | +0.29% | 114,600 | 121億2284万 | -8.23% | 80.61 | 2.28 |
05/02 | 2,311 | 2,391 | 2,274 | 2,391 | +3.6% | 111,100 | 120億8746万 | -9.05% | 80.38 | 2.28 |
05/01 | 2,350 | 2,368 | 2,281 | 2,308 | -3.83% | 136,500 | 116億6786万 | -12.91% | 77.59 | 2.2 |
04/27 | 2,343 | 2,404 | 2,307 | 2,400 | +2.43% | 236,700 | 121億3296万 | -10.45% | 80.68 | 2.28 |
04/26 | 2,437 | 2,442 | 2,323 | 2,343 | -4.95% | 202,500 | 118億4480万 | -13.35% | 78.76 | 2.23 |
04/25 | 2,451 | 2,465 | 2,380 | 2,465 | -0.76% | 221,300 | 124億6156万 | -9.84% | 82.87 | 2.35 |
04/24 | 2,523 | 2,545 | 2,466 | 2,484 | -2.32% | 92,800 | 125億5761万 | -9.8% | 83.5 | 2.36 |
04/23 | 2,569 | 2,589 | 2,505 | 2,543 | +0.16% | 58,700 | 128億5588万 | -8.26% | 85.49 | 2.42 |
04/20 | 2,477 | 2,549 | 2,455 | 2,539 | +2.26% | 103,100 | 128億3566万 | -9.42% | 85.35 | 2.42 |
04/19 | 2,666 | 2,675 | 2,465 | 2,483 | -7.39% | 374,000 | 125億5255万 | -12.48% | 83.47 | 2.36 |
04/18 | 2,701 | 2,736 | 2,664 | 2,681 | -1.07% | 122,000 | 135億5352万 | -6.65% | 90.13 | 2.55 |
04/17 | 2,774 | 2,831 | 2,592 | 2,710 | +0.37% | 362,800 | 137億13万 | -6.33% | 91.1 | 2.58 |
04/16 | 2,999 | 3,035 | 2,637 | 2,700 | +3.73% | 1,189,700 | 136億4958万 | -7.31% | 90.77 | 2.57 |
04/13 | 2,630 | 2,636 | 2,538 | 2,603 | -1.03% | 113,900 | 131億5920万 | -11.52% | 87.5 | 2.48 |
04/12 | 2,573 | 2,680 | 2,545 | 2,630 | +1.58% | 94,500 | 132億9570万 | -11.48% | 88.41 | 2.5 |
04/11 | 2,711 | 2,745 | 2,589 | 2,589 | -4.22% | 150,900 | 130億8843万 | -13.9% | 87.03 | 2.46 |
04/10 | 2,726 | 2,739 | 2,676 | 2,703 | -1.39% | 76,800 | 136億6474万 | -11.29% | 90.87 | 2.57 |
04/09 | 2,682 | 2,809 | 2,668 | 2,741 | +0.59% | 128,400 | 138億5685万 | -11.21% | 92.14 | 2.61 |
04/06 | 2,740 | 2,749 | 2,665 | 2,725 | -0.37% | 100,400 | 137億7596万 | -13.3% | 91.61 | 2.59 |
04/05 | 2,681 | 2,800 | 2,680 | 2,735 | +0.92% | 108,400 | 138億2651万 | -14.58% | 91.94 | 2.6 |
04/04 | 2,783 | 2,783 | 2,664 | 2,710 | -2.62% | 164,500 | 137億13万 | -16.82% | 91.1 | 2.58 |
04/03 | 2,818 | 2,845 | 2,710 | 2,783 | -2.42% | 196,000 | 140億6917万 | -15.56% | 93.56 | 2.65 |
04/02 | 2,886 | 2,893 | 2,827 | 2,852 | -1.66% | 86,600 | 144億1800万 | -14.28% | 95.88 | 2.71 |
03/30 | 2,910 | 2,970 | 2,873 | 2,900 | 0% | 140,100 | 146億6066万 | -13.54% | 97.49 | 2.76 |
03/29 | 2,860 | 2,943 | 2,815 | 2,900 | +3.17% | 163,000 | 146億6066万 | -14.12% | 97.49 | 2.76 |
03/28 | 2,880 | 2,947 | 2,806 | 2,811 | -3.63% | 350,300 | 142億1072万 | -17.03% | 94.5 | 2.68 |
03/27 | 3,080 | 3,115 | 2,897 | 2,917 | -4.2% | 303,000 | 147億4660万 | -14.28% | 98.06 | 2.78 |
03/26 | 2,960 | 3,055 | 2,876 | 3,045 | +1.5% | 183,100 | 153億9369万 | -11.09% | 102.36 | 2.9 |
03/23 | 2,915 | 3,030 | 2,895 | 3,000 | -3.07% | 215,100 | 151億6620万 | -12.89% | 100.85 | 2.86 |
03/22 | 2,926 | 3,095 | 2,925 | 3,095 | +4.42% | 166,100 | 156億4646万 | -10.55% | 104.04 | 2.95 |
03/20 | 2,960 | 3,025 | 2,875 | 2,964 | +0.82% | 385,200 | 149億8420万 | -14.19% | 99.64 | 2.82 |
03/19 | 3,240 | 3,270 | 2,940 | 2,940 | -11.58% | 592,800 | 148億6287万 | -14.91% | 98.83 | 2.8 |
03/16 | 3,390 | 3,395 | 3,220 | 3,325 | -1.92% | 261,900 | 168億920万 | -4.07% | 111.78 | 3.16 |
03/15 | 3,330 | 3,520 | 3,325 | 3,390 | +1.35% | 500,100 | 171億3780万 | -1.94% | 113.96 | 3.23 |
03/14 | 3,205 | 3,370 | 3,170 | 3,345 | +3.88% | 366,600 | 169億1031万 | -2.82% | 112.45 | 3.18 |
03/13 | 3,210 | 3,325 | 3,165 | 3,220 | +0.78% | 339,900 | 162億7838万 | -6.86% | 108.25 | 3.06 |
03/12 | 3,440 | 3,445 | 3,115 | 3,195 | -6.58% | 592,600 | 161億5200万 | -8.45% | 107.41 | 3.04 |
03/09 | 3,385 | 3,480 | 3,275 | 3,420 | +2.4% | 878,100 | 172億8946万 | -2.2% | 114.97 | 3.25 |
03/08 | 3,610 | 3,640 | 3,230 | 3,340 | -5.65% | 1,404,700 | 168億8503万 | -3.86% | 112.28 | 3.18 |
03/07 | 3,535 | 3,710 | 3,455 | 3,540 | -1.39% | 899,400 | 178億9611万 | +3.06% | 119 | 3.37 |
03/06 | 3,835 | 3,880 | 3,450 | 3,590 | -2.84% | 1,480,200 | 181億4888万 | +5.96% | 120.68 | 3.42 |
03/05 | 4,245 | 4,435 | 3,610 | 3,695 | -10.53% | 3,186,900 | 186億7970万 | +10.6% | 124.21 | 3.52 |
03/02 | 4,135 | 4,350 | 4,055 | 4,130 | -1.9% | 2,150,800 | 208億7880万 | +25.46% | 138.84 | 3.93 |
03/01 | 4,075 | 4,210 | 3,945 | 4,210 | +1.81% | 2,683,900 | 212億8323万 | +30.46% | 141.53 | 4.01 |
02/28 | 3,620 | 4,260 | 3,615 | 4,135 | +13.13% | 4,018,800 | 209億407万 | +30.81% | 139.01 | 3.94 |
02/27 | 3,525 | 3,720 | 3,400 | 3,655 | +2.38% | 1,116,400 | 184億7748万 | +18.06% | 122.87 | 3.48 |
02/26 | 3,650 | 3,845 | 3,555 | 3,570 | +1.28% | 1,794,100 | 180億4777万 | +17.09% | 120.01 | 3.4 |
02/23 | 3,460 | 3,570 | 3,360 | 3,525 | +1.88% | 980,300 | 178億2028万 | +17.23% | 118.5 | 3.35 |
02/22 | 3,130 | 3,495 | 3,070 | 3,460 | +8.46% | 1,502,700 | 174億9168万 | +16.66% | 116.31 | 3.29 |
02/21 | 3,200 | 3,305 | 3,090 | 3,190 | +0.31% | 695,900 | 161億2672万 | +8.95% | 107.24 | 3.04 |
02/20 | 3,480 | 3,625 | 3,170 | 3,180 | -8.09% | 1,271,200 | 160億7617万 | +9.54% | 106.9 | 3.03 |
02/19 | 3,500 | 3,575 | 3,370 | 3,460 | -1.7% | 1,003,800 | 174億9168万 | +20.64% | 116.31 | 3.29 |
02/16 | 3,345 | 3,550 | 3,225 | 3,520 | +3.53% | 1,993,800 | 177億9500万 | +25.45% | 118.33 | 3.35 |
02/15 | 3,100 | 3,445 | 2,997 | 3,400 | +15.45% | 1,762,300 | 171億8836万 | +23.91% | 114.3 | 3.24 |
02/14 | 3,035 | 3,100 | 2,769 | 2,945 | -1.51% | 913,300 | 148億8815万 | +9.6% | 99 | 2.8 |
02/13 | 3,310 | 3,390 | 2,965 | 2,990 | -6.85% | 1,238,900 | 151億1564万 | +13% | 100.51 | 2.85 |
02/09 | 2,875 | 3,235 | 2,841 | 3,210 | +3.05% | 2,242,700 | 162億2783万 | +23.41% | 107.91 | 3.06 |
02/08 | 3,250 | 3,490 | 3,040 | 3,115 | +3.32% | 4,419,100 | 157億4757万 | +22.35% | 104.72 | 2.96 |
02/07 | 3,995 | 4,175 | 3,015 | 3,015 | -18.84% | 2,724,000 | 152億4203万 | +20.89% | 101.36 | 2.87 |
02/06 | 3,705 | 3,890 | 3,355 | 3,715 | -8.38% | 2,573,700 | 187億8081万 | +51.88% | 124.89 | 3.54 |
02/05 | 4,055 | 4,055 | 3,915 | 4,055 | +20.86% | 643,600 | 204億9964万 | +71.17% | 136.32 | 3.86 |
02/02 | 3,355 | 3,355 | 3,355 | 3,355 | +17.51% | 22,200 | 169億6086万 | +47.47% | 112.78 | 3.19 |
02/01 | 2,855 | 2,855 | 2,855 | 2,855 | +21.23% | 34,100 | 144億3316万 | +29.24% | 95.98 | 2.72 |
01/31 | 2,345 | 2,440 | 2,296 | 2,355 | -0.55% | 56,300 | 119億546万 | +8.83% | 79.17 | 2.24 |
01/30 | 2,402 | 2,445 | 2,340 | 2,368 | -1.78% | 59,800 | 119億7118万 | +10.6% | 79.6 | 2.25 |
01/29 | 2,493 | 2,493 | 2,411 | 2,411 | -2.27% | 25,200 | 121億8856万 | +13.89% | 81.05 | 2.29 |
01/26 | 2,487 | 2,500 | 2,454 | 2,467 | -1.63% | 40,500 | 124億7167万 | +17.93% | 82.93 | 2.35 |
01/25 | 2,518 | 2,586 | 2,501 | 2,508 | -2.45% | 64,700 | 126億7894万 | +21.57% | 84.31 | 2.39 |
01/24 | 2,500 | 2,684 | 2,483 | 2,571 | +2.43% | 199,500 | 129億9743万 | +26.4% | 86.43 | 2.45 |
01/23 | 2,456 | 2,536 | 2,405 | 2,510 | +1.7% | 112,600 | 126億8905万 | +25.37% | 84.38 | 2.39 |
01/22 | 2,481 | 2,538 | 2,434 | 2,468 | -2.49% | 120,800 | 124億7672万 | +25.09% | 82.97 | 2.35 |
01/19 | 2,548 | 2,627 | 2,509 | 2,531 | +1.32% | 125,200 | 127億9521万 | +29.99% | 85.08 | 2.41 |
01/18 | 2,577 | 2,740 | 2,481 | 2,498 | -0.28% | 341,800 | 126億2838万 | +30.1% | 83.98 | 2.38 |
01/17 | 2,497 | 2,550 | 2,442 | 2,505 | -2.42% | 185,100 | 126億6377万 | +32.19% | 84.21 | 2.38 |
01/16 | 2,320 | 2,570 | 2,263 | 2,567 | +11.08% | 533,200 | 129億7721万 | +37.2% | 86.29 | 2.44 |
01/15 | 2,311 | 2,311 | 2,285 | 2,311 | +20.93% | 172,400 | 116億8302万 | +25.33% | 77.69 | 2.2 |
01/12 | 1,935 | 1,968 | 1,898 | 1,911 | -2.45% | 45,400 | 96億6086万 | +4.37% | 64.24 | 1.82 |
01/11 | 1,942 | 1,968 | 1,914 | 1,959 | -0.56% | 22,200 | 99億352万 | +6.7% | 65.86 | 1.86 |
01/10 | 1,931 | 1,970 | 1,907 | 1,970 | +1.55% | 33,400 | 99億5913万 | +7.18% | 66.23 | 1.87 |
01/09 | 1,869 | 1,948 | 1,857 | 1,940 | +5.15% | 60,100 | 98億747万 | +5.66% | 65.22 | 1.85 |
01/05 | 1,845 | 1,870 | 1,830 | 1,845 | +0.44% | 14,900 | 93億2721万 | +0.49% | 62.02 | 1.76 |
01/04 | 1,848 | 1,848 | 1,818 | 1,837 | +1.16% | 12,200 | 92億8676万 | -0.38% | 61.75 | 1.75 |