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 | 1,081 | 1,097 | 1,068 | 1,096 | +1.01% | 56,600 | 169億8999万 | -11.47% | 31.43 | 6.37 |
| 06/28 | 1,090 | 1,100 | 1,054 | 1,085 | -1.99% | 91,000 | 168億1947万 | -13.2% | 31.12 | 6.31 |
| 06/27 | 1,111 | 1,116 | 1,085 | 1,107 | -0.45% | 89,600 | 171億6051万 | -12.28% | 31.75 | 6.44 |
| 06/26 | 1,094 | 1,113 | 1,077 | 1,112 | -0.27% | 78,000 | 172億3802万 | -12.78% | 31.89 | 6.47 |
| 06/25 | 1,138 | 1,164 | 1,114 | 1,115 | -0.89% | 97,200 | 172億8452万 | -13.09% | 31.98 | 6.48 |
| 06/22 | 1,159 | 1,159 | 1,116 | 1,125 | -3.93% | 224,300 | 174億3954万 | -12.86% | 32.26 | 6.54 |
| 06/21 | 1,178 | 1,192 | 1,156 | 1,171 | +0.09% | 394,300 | 181億5263万 | -9.65% | 33.58 | 6.81 |
| 06/20 | 1,133 | 1,176 | 1,115 | 1,170 | +1.83% | 206,700 | 181億3712万 | -10.07% | 33.55 | 6.8 |
| 06/19 | 1,166 | 1,180 | 1,142 | 1,149 | -1.54% | 125,600 | 178億1159万 | -11.68% | 32.95 | 6.68 |
| 06/18 | 1,155 | 1,179 | 1,151 | 1,167 | +1.04% | 115,600 | 180億9062万 | -10.44% | 33.47 | 6.79 |
| 06/15 | 1,154 | 1,171 | 1,147 | 1,155 | -4.7% | 222,500 | 179億460万 | -11.56% | 33.12 | 6.72 |
| 06/14 | 1,233 | 1,233 | 1,206 | 1,212 | -1.38% | 75,300 | 187億8820万 | -7.48% | 34.76 | 7.05 |
| 06/13 | 1,236 | 1,246 | 1,212 | 1,229 | -1.68% | 137,900 | 190億5173万 | -6.25% | 35.25 | 7.15 |
| 06/12 | 1,290 | 1,293 | 1,244 | 1,250 | -3.03% | 119,700 | 193億7727万 | -4.65% | 35.85 | 7.27 |
| 06/11 | 1,304 | 1,310 | 1,280 | 1,289 | -1.68% | 54,300 | 199億8184万 | -1.75% | 36.97 | 7.5 |
| 06/08 | 1,309 | 1,320 | 1,295 | 1,311 | -0.83% | 45,500 | 203億2288万 | +0.23% | 37.6 | 7.62 |
| 06/07 | 1,279 | 1,325 | 1,276 | 1,322 | +3.44% | 103,300 | 204億9340万 | +1.54% | 37.91 | 7.69 |
| 06/06 | 1,288 | 1,308 | 1,266 | 1,278 | -2.07% | 138,800 | 198億1132万 | -1.39% | 36.65 | 7.43 |
| 06/05 | 1,345 | 1,346 | 1,262 | 1,305 | -3.4% | 181,700 | 202億2987万 | +1.01% | 37.43 | 7.59 |
| 06/04 | 1,409 | 1,418 | 1,347 | 1,351 | -2.67% | 86,400 | 209億4295万 | +4.89% | 38.74 | 7.86 |
| 06/01 | 1,398 | 1,428 | 1,370 | 1,388 | -0.14% | 87,400 | 215億1652万 | +8.18% | 39.81 | 8.07 |
| 05/31 | 1,400 | 1,403 | 1,364 | 1,390 | +2.96% | 71,100 | 215億4752万 | +8.85% | 39.86 | 8.08 |
| 05/30 | 1,360 | 1,413 | 1,342 | 1,350 | -2.88% | 107,000 | 209億2745万 | +6.22% | 38.72 | 7.85 |
| 05/29 | 1,432 | 1,432 | 1,350 | 1,390 | -2.93% | 105,600 | 215億4752万 | +9.79% | 39.86 | 8.08 |
| 05/28 | 1,411 | 1,452 | 1,409 | 1,432 | +1.63% | 120,200 | 221億9860万 | +13.65% | 41.07 | 8.33 |
| 05/25 | 1,386 | 1,422 | 1,338 | 1,409 | +2.03% | 138,300 | 218億4206万 | +12.63% | 40.41 | 8.19 |
| 05/24 | 1,407 | 1,425 | 1,351 | 1,381 | -2.54% | 171,500 | 214億801万 | +11.01% | 39.6 | 8.03 |
| 05/23 | 1,334 | 1,431 | 1,328 | 1,417 | +7.19% | 286,200 | 219億6607万 | +14.46% | 40.64 | 8.24 |
| 05/22 | 1,340 | 1,362 | 1,302 | 1,322 | +0.61% | 121,900 | 204億9340万 | +7.39% | 37.91 | 7.69 |
| 05/21 | 1,260 | 1,319 | 1,235 | 1,314 | +4.53% | 155,200 | 203億6939万 | +7.18% | 37.68 | 7.64 |
| 05/18 | 1,290 | 1,308 | 1,241 | 1,257 | -2.56% | 116,800 | 194億8578万 | +2.86% | 36.05 | 7.31 |
| 05/17 | 1,176 | 1,305 | 1,175 | 1,290 | +10.73% | 182,800 | 199億9734万 | +5.56% | 36.99 | 7.5 |
| 05/16 | 1,202 | 1,207 | 1,140 | 1,165 | -2.84% | 104,500 | 180億5962万 | -4.51% | 33.41 | 6.78 |
| 05/15 | 1,267 | 1,269 | 1,198 | 1,199 | -3.69% | 66,200 | 185億8668万 | -2.04% | 34.39 | 6.97 |
| 05/14 | 1,260 | 1,260 | 1,213 | 1,245 | -0.64% | 70,800 | 192億9976万 | +1.22% | 35.7 | 7.24 |
| 05/11 | 1,287 | 1,296 | 1,239 | 1,253 | +2.12% | 91,800 | 194億2378万 | +1.21% | 35.93 | 7.29 |
| 05/10 | 1,342 | 1,342 | 1,205 | 1,227 | -2% | 121,900 | 190億2073万 | -1.37% | 35.19 | 7.14 |
| 05/09 | 1,269 | 1,276 | 1,244 | 1,252 | -1.18% | 59,900 | 194億827万 | +0.16% | 35.91 | 7.28 |
| 05/08 | 1,184 | 1,281 | 1,172 | 1,267 | +7.83% | 182,900 | 196億4080万 | +1.12% | 36.34 | 7.37 |
| 05/07 | 1,185 | 1,186 | 1,154 | 1,175 | +0.09% | 55,600 | 182億1463万 | -6.52% | 33.7 | 6.83 |
| 05/02 | 1,169 | 1,177 | 1,152 | 1,174 | +0.09% | 43,500 | 181億9913万 | -7.12% | 33.67 | 6.83 |
| 05/01 | 1,196 | 1,196 | 1,161 | 1,173 | -1.01% | 27,800 | 181億8363万 | -7.93% | 33.64 | 6.82 |
| 04/27 | 1,192 | 1,206 | 1,163 | 1,185 | -0.5% | 67,900 | 183億6965万 | -7.57% | 33.98 | 6.89 |
| 04/26 | 1,221 | 1,223 | 1,184 | 1,191 | -3.17% | 164,700 | 184億6266万 | -7.67% | 34.16 | 6.93 |
| 04/25 | 1,232 | 1,240 | 1,217 | 1,230 | -0.16% | 25,700 | 190億6723万 | -5.46% | 35.27 | 7.15 |
| 04/24 | 1,241 | 1,249 | 1,222 | 1,232 | -0.16% | 24,500 | 190億9824万 | -5.95% | 35.33 | 7.16 |
| 04/23 | 1,251 | 1,251 | 1,219 | 1,234 | -0.64% | 26,100 | 191億2924万 | -6.52% | 35.39 | 7.18 |
| 04/20 | 1,212 | 1,258 | 1,212 | 1,242 | +1.64% | 22,000 | 192億5326万 | -6.69% | 35.62 | 7.22 |
| 04/19 | 1,234 | 1,238 | 1,214 | 1,222 | -0.73% | 18,800 | 189億4322万 | -9.08% | 35.04 | 7.11 |
| 04/18 | 1,222 | 1,249 | 1,208 | 1,231 | +0.33% | 23,400 | 190億8274万 | -9.15% | 35.3 | 7.16 |
| 04/17 | 1,257 | 1,263 | 1,186 | 1,227 | +0.9% | 75,600 | 190億2073万 | -10.24% | 35.19 | 7.14 |
| 04/16 | 1,269 | 1,270 | 1,206 | 1,216 | -2.56% | 43,700 | 188億5021万 | -11.82% | 34.87 | 7.07 |
| 04/13 | 1,223 | 1,264 | 1,221 | 1,248 | +3.4% | 50,700 | 193億4627万 | -10.28% | 35.79 | 7.26 |
| 04/12 | 1,176 | 1,234 | 1,176 | 1,207 | 0% | 59,600 | 187億1069万 | -14.03% | 34.61 | 7.02 |
| 04/11 | 1,242 | 1,242 | 1,204 | 1,207 | -3.59% | 71,000 | 187億1069万 | -14.58% | 34.61 | 7.02 |
| 04/10 | 1,255 | 1,271 | 1,229 | 1,252 | +0.64% | 46,200 | 194億827万 | -12.14% | 35.91 | 7.28 |
| 04/09 | 1,253 | 1,320 | 1,228 | 1,244 | -1.82% | 165,300 | 192億8426万 | -13.37% | 35.68 | 7.23 |
| 04/06 | 1,346 | 1,347 | 1,262 | 1,267 | -6.22% | 115,800 | 196億4080万 | -12.74% | 36.34 | 7.37 |
| 04/05 | 1,434 | 1,500 | 1,343 | 1,351 | -5.79% | 207,700 | 209億4295万 | -8.03% | 38.74 | 7.86 |
| 04/04 | 1,417 | 1,441 | 1,407 | 1,434 | +1.06% | 59,800 | 222億2960万 | -3.17% | 41.12 | 8.34 |
| 04/03 | 1,375 | 1,432 | 1,362 | 1,419 | +2.83% | 67,600 | 219億9708万 | -4.77% | 40.69 | 8.25 |
| 04/02 | 1,355 | 1,387 | 1,314 | 1,380 | +3.92% | 66,900 | 213億9251万 | -7.94% | 39.58 | 8.03 |
| 04/01 | 株式分割 1→2 |
| 03/30 | 1,384 | 1,384 | 1,305 | 1,328 | -2.92% | 89,100 | 205億8641万 | -11.99% | 38.08 | 7.72 |
| 03/29 | 1,400 | 1,400 | 1,322 | 1,368 | +1.41% | 74,100 | 212億648万 | -10.12% | 39.23 | 7.96 |
| 03/28 | 1,390 | 1,390 | 1,318 | 1,349 | -3.85% | 64,500 | 209億1195万 | -12.12% | 38.69 | 7.85 |
| 03/27 | 1,406 | 1,410 | 1,370 | 1,403 | +1.56% | 79,000 | 217億4905万 | -9.43% | 40.53 | 8.22 |
| 03/26 | 1,375 | 1,405 | 1,339 | 1,382 | -0.61% | 90,000 | 214億1576万 | -11.5% | 39.91 | 8.09 |
| 03/23 | 1,406 | 1,425 | 1,380 | 1,390 | -4.99% | 91,200 | 215億4752万 | -11.58% | 40.16 | 8.14 |
| 03/22 | 1,477 | 1,477 | 1,448 | 1,463 | -0.07% | 43,200 | 226億7916万 | -7.58% | 42.27 | 8.57 |
| 03/20 | 1,444 | 1,464 | 1,442 | 1,464 | -0.31% | 46,200 | 226億9466万 | -7.4% | 42.3 | 8.58 |
| 03/19 | 1,480 | 1,483 | 1,439 | 1,469 | -2.43% | 70,600 | 227億6442万 | -7.23% | 42.43 | 8.6 |
| 03/16 | 1,590 | 1,590 | 1,498 | 1,505 | -3.83% | 71,600 | 233億3023万 | -5.11% | 43.48 | 8.82 |
| 03/15 | 1,540 | 1,565 | 1,525 | 1,565 | +3.64% | 76,200 | 242億6034万 | -1.45% | 45.21 | 9.17 |
| 03/14 | 1,515 | 1,520 | 1,492 | 1,510 | -0.98% | 41,400 | 234億774万 | -4.73% | 43.63 | 8.85 |
| 03/13 | 1,518 | 1,535 | 1,505 | 1,525 | +0.49% | 29,600 | 236億4027万 | -3.97% | 44.06 | 8.93 |
| 03/12 | 1,550 | 1,553 | 1,503 | 1,518 | -1.14% | 50,600 | 235億2401万 | -4.56% | 43.84 | 8.89 |
| 03/09 | 1,583 | 1,605 | 1,513 | 1,535 | -2.07% | 106,200 | 237億9529万 | -3.76% | 44.35 | 8.99 |
| 03/08 | 1,471 | 1,575 | 1,470 | 1,568 | +10.31% | 177,400 | 242億9910万 | -2.28% | 45.29 | 9.18 |
| 03/07 | 1,483 | 1,503 | 1,409 | 1,421 | -5.89% | 107,800 | 220億2808万 | -11.74% | 41.05 | 8.33 |
| 03/06 | 1,550 | 1,550 | 1,487 | 1,510 | -1.15% | 72,400 | 234億774万 | -6.79% | 43.63 | 8.85 |
| 03/05 | 1,630 | 1,638 | 1,508 | 1,528 | -7.98% | 90,600 | 236億7903万 | -6.17% | 44.13 | 8.95 |
| 03/02 | 1,650 | 1,673 | 1,643 | 1,660 | -0.9% | 53,800 | 257億3302万 | +1.59% | 47.96 | 9.73 |
| 03/01 | 1,675 | 1,688 | 1,653 | 1,675 | +1.21% | 98,800 | 259億6554万 | +2.51% | 48.39 | 9.81 |
| 02/28 | 1,650 | 1,685 | 1,628 | 1,655 | -0.3% | 92,600 | 256億5551万 | +1.6% | 47.81 | 9.7 |
| 02/27 | 1,650 | 1,715 | 1,650 | 1,660 | +1.07% | 98,400 | 257億3302万 | +2.22% | 47.96 | 9.73 |
| 02/26 | 1,663 | 1,690 | 1,635 | 1,643 | -0.15% | 61,800 | 254億6173万 | +1.39% | 47.45 | 9.62 |
| 02/23 | 1,628 | 1,673 | 1,628 | 1,645 | +0.15% | 46,800 | 255億49万 | +1.86% | 47.53 | 9.64 |
| 02/22 | 1,675 | 1,690 | 1,625 | 1,643 | -2.95% | 73,200 | 254億6173万 | +2.02% | 47.45 | 9.62 |
| 02/21 | 1,700 | 1,725 | 1,675 | 1,693 | -0.44% | 80,800 | 262億3683万 | +5.39% | 48.9 | 9.92 |
| 02/20 | 1,675 | 1,708 | 1,653 | 1,700 | 0% | 93,000 | 263億5309万 | +6.45% | 49.11 | 9.96 |
| 02/19 | 1,623 | 1,735 | 1,623 | 1,700 | +3.19% | 132,000 | 263億5309万 | +7.05% | 49.11 | 9.96 |
| 02/16 | 1,653 | 1,698 | 1,613 | 1,648 | -1.35% | 210,800 | 255億3924万 | +4.54% | 47.6 | 9.65 |
| 02/15 | 1,495 | 1,670 | 1,492 | 1,670 | +17.61% | 360,200 | 258億8803万 | +6.64% | 48.25 | 9.78 |
| 02/14 | 1,455 | 1,500 | 1,401 | 1,420 | -5.8% | 151,800 | 220億1258万 | -8.8% | 41.03 | 8.32 |
| 02/13 | 1,545 | 1,588 | 1,505 | 1,508 | -2.43% | 58,200 | 233億6899万 | -3.12% | 43.55 | 8.83 |
| 02/09 | 1,454 | 1,550 | 1,447 | 1,545 | -0.96% | 51,200 | 239億5031万 | -0.39% | 44.64 | 9.05 |
| 02/08 | 1,480 | 1,585 | 1,480 | 1,560 | +5.41% | 86,600 | 241億8283万 | +1.04% | 45.07 | 9.14 |
| 02/07 | 1,620 | 1,668 | 1,480 | 1,480 | -6.62% | 178,000 | 229億4269万 | -3.33% | 42.76 | 8.67 |
| 02/06 | 1,500 | 1,618 | 1,476 | 1,585 | -0.47% | 257,000 | 245億7038万 | +4.41% | 45.79 | 9.29 |
| 02/05 | 1,565 | 1,620 | 1,565 | 1,593 | -2% | 102,000 | 246億8664万 | +6.17% | 46.01 | 9.33 |
