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 | 2,970 | 2,998 | 2,963 | 2,963 | +0.1% | 500 | 45億5199万 | -1.89% | 38.98 | 4.2 |
| 06/28 | 2,979 | 2,979 | 2,960 | 2,960 | -0.64% | 1,500 | 45億4738万 | -2.18% | 38.95 | 4.2 |
| 06/27 | 3,000 | 3,000 | 2,970 | 2,979 | -0.03% | 700 | 45億7657万 | -1.78% | 39.2 | 4.22 |
| 06/26 | 2,971 | 2,999 | 2,971 | 2,980 | -0.67% | 1,600 | 45億7811万 | -2.01% | 39.21 | 4.23 |
| 06/25 | 3,025 | 3,025 | 3,000 | 3,000 | -0.5% | 1,400 | 46億884万 | -1.61% | 39.47 | 4.25 |
| 06/22 | 3,030 | 3,040 | 3,005 | 3,015 | -0.66% | 1,500 | 46億3188万 | -1.34% | 39.67 | 4.28 |
| 06/21 | 3,025 | 3,090 | 3,020 | 3,035 | +0.33% | 3,900 | 46億6260万 | -0.91% | 39.93 | 4.3 |
| 06/20 | 3,010 | 3,050 | 2,956 | 3,025 | +0.5% | 5,800 | 46億4724万 | -1.34% | 39.8 | 4.29 |
| 06/19 | 3,045 | 3,095 | 3,005 | 3,010 | -1.15% | 1,700 | 46億2420万 | -1.95% | 39.6 | 4.27 |
| 06/18 | 3,070 | 3,070 | 3,030 | 3,045 | -0.81% | 1,700 | 46億7797万 | -1.04% | 40.06 | 4.32 |
| 06/15 | 3,050 | 3,105 | 3,040 | 3,070 | +1.82% | 2,000 | 47億1637万 | -0.65% | 40.39 | 4.35 |
| 06/14 | 3,060 | 3,060 | 3,010 | 3,015 | -1.31% | 2,800 | 46億3188万 | -2.77% | 39.67 | 4.28 |
| 06/13 | 3,070 | 3,080 | 3,050 | 3,055 | -0.33% | 1,700 | 46億9333万 | -1.83% | 40.2 | 4.33 |
| 06/12 | 3,065 | 3,080 | 3,060 | 3,065 | +0.16% | 3,300 | 47億869万 | -1.79% | 40.33 | 4.35 |
| 06/11 | 3,060 | 3,080 | 3,045 | 3,060 | +0.33% | 2,200 | 47億101万 | -2.27% | 40.26 | 4.34 |
| 06/08 | 3,005 | 3,100 | 2,996 | 3,050 | +1.67% | 4,800 | 46億8565万 | -2.87% | 40.13 | 4.32 |
| 06/07 | 2,989 | 3,020 | 2,989 | 3,000 | 0% | 1,500 | 46億884万 | -4.85% | 39.47 | 4.25 |
| 06/06 | 2,986 | 3,000 | 2,986 | 3,000 | -0.5% | 1,600 | 46億884万 | -5.27% | 39.47 | 4.25 |
| 06/05 | 3,025 | 3,030 | 2,980 | 3,015 | +0.17% | 3,700 | 46億3188万 | -5.22% | 39.67 | 4.28 |
| 06/04 | 2,992 | 3,020 | 2,990 | 3,010 | +0.6% | 2,600 | 46億2420万 | -5.7% | 39.6 | 4.27 |
| 06/01 | 2,999 | 3,010 | 2,992 | 2,992 | -0.23% | 5,800 | 45億9654万 | -6.7% | 39.37 | 4.24 |
| 05/31 | 3,010 | 3,050 | 2,993 | 2,999 | -0.2% | 3,100 | 46億730万 | -6.92% | 39.46 | 4.25 |
| 05/30 | 2,995 | 3,050 | 2,992 | 3,005 | -1.8% | 2,600 | 46億1652万 | -7.05% | 39.54 | 4.26 |
| 05/29 | 3,075 | 3,075 | 3,000 | 3,060 | -0.97% | 4,400 | 47億101万 | -5.64% | 40.26 | 4.34 |
| 05/28 | 3,130 | 3,130 | 3,090 | 3,090 | -1.12% | 4,000 | 47億4710万 | -4.86% | 40.66 | 4.38 |
| 05/25 | 3,115 | 3,140 | 3,115 | 3,125 | -0.32% | 900 | 48億87万 | -3.82% | 41.12 | 4.43 |
| 05/24 | 3,150 | 3,150 | 3,130 | 3,135 | -0.95% | 1,500 | 48億1623万 | -3.51% | 41.25 | 4.45 |
| 05/23 | 3,185 | 3,210 | 3,165 | 3,165 | -0.63% | 2,800 | 48億6232万 | -2.59% | 41.64 | 4.49 |
| 05/22 | 3,185 | 3,185 | 3,160 | 3,185 | 0% | 2,400 | 48億9305万 | -1.97% | 41.91 | 4.52 |
| 05/21 | 3,210 | 3,210 | 3,130 | 3,185 | +0.47% | 1,600 | 48億9305万 | -1.88% | 41.91 | 4.52 |
| 05/18 | 3,105 | 3,180 | 3,105 | 3,170 | +1.93% | 2,500 | 48億7000万 | -2.31% | 41.71 | 4.5 |
| 05/17 | 3,105 | 3,150 | 3,100 | 3,110 | -0.8% | 3,900 | 47億7783万 | -4.13% | 40.92 | 4.41 |
| 05/16 | 3,120 | 3,150 | 3,110 | 3,135 | -1.26% | 2,700 | 48億1623万 | -3.45% | 41.25 | 4.45 |
| 05/15 | 3,280 | 3,280 | 3,100 | 3,175 | -6.2% | 7,600 | 48億7768万 | -2.25% | 41.77 | 4.5 |
| 05/14 | 3,355 | 3,385 | 3,355 | 3,385 | +1.65% | 3,400 | 52億30万 | +4.19% | 44.54 | 4.8 |
| 05/11 | 3,310 | 3,330 | 3,290 | 3,330 | +0.6% | 1,400 | 51億1581万 | +2.78% | 43.81 | 4.72 |
| 05/10 | 3,275 | 3,310 | 3,215 | 3,310 | +1.07% | 1,400 | 50億8508万 | +2.35% | 43.55 | 4.69 |
| 05/09 | 3,295 | 3,325 | 3,240 | 3,275 | -0.91% | 1,400 | 50億3131万 | +1.42% | 43.09 | 4.64 |
| 05/08 | 3,295 | 3,360 | 3,295 | 3,305 | +0.3% | 1,300 | 50億7740万 | +2.48% | 43.48 | 4.69 |
| 05/07 | 3,355 | 3,355 | 3,285 | 3,295 | -1.93% | 700 | 50億6204万 | +2.39% | 43.35 | 4.67 |
| 05/02 | 3,300 | 3,365 | 3,300 | 3,360 | -0.3% | 2,100 | 51億6190万 | +4.61% | 44.21 | 4.76 |
| 05/01 | 3,400 | 3,400 | 3,255 | 3,370 | +1.2% | 3,300 | 51億7726万 | +5.15% | 44.34 | 4.78 |
| 04/27 | 3,285 | 3,330 | 3,280 | 3,330 | +0.91% | 400 | 51億1581万 | +4.32% | 43.81 | 4.72 |
| 04/26 | 3,370 | 3,385 | 3,300 | 3,300 | -2.37% | 1,800 | 50億6972万 | +3.68% | 43.42 | 4.68 |
| 04/25 | 3,380 | 3,385 | 3,345 | 3,380 | +0.45% | 1,400 | 51億9262万 | +6.29% | 44.47 | 4.79 |
| 04/24 | 3,345 | 3,365 | 3,345 | 3,365 | +2.91% | 1,000 | 51億6958万 | +6.02% | 44.27 | 4.77 |
| 04/23 | 3,300 | 3,390 | 3,270 | 3,270 | 0% | 2,900 | 50億2363万 | +3.19% | 43.02 | 4.64 |
| 04/20 | 3,195 | 3,340 | 3,195 | 3,270 | +2.99% | 8,100 | 50億1709万 | +3.19% | 42.97 | 4.63 |
| 04/19 | 3,130 | 3,175 | 3,130 | 3,175 | +1.6% | 2,400 | 48億7133万 | +0.06% | 41.72 | 4.5 |
| 04/18 | 3,125 | 3,125 | 3,100 | 3,125 | +0.16% | 1,600 | 47億9462万 | -1.73% | 41.06 | 4.43 |
| 04/17 | 3,130 | 3,160 | 3,100 | 3,120 | -0.32% | 2,700 | 47億8695万 | -2.16% | 41 | 4.42 |
| 04/16 | 3,130 | 3,130 | 3,130 | 3,130 | -1.11% | 500 | 48億229万 | -2.03% | 41.13 | 4.43 |
| 04/13 | 3,145 | 3,165 | 3,130 | 3,165 | +1.28% | 1,300 | 48億5599万 | -1.09% | 41.59 | 4.48 |
| 04/12 | 3,115 | 3,160 | 3,115 | 3,125 | -0.48% | 1,800 | 47億9462万 | -2.37% | 41.06 | 4.43 |
| 04/11 | 3,150 | 3,160 | 3,120 | 3,140 | -0.79% | 1,300 | 48億1763万 | -1.94% | 41.26 | 4.45 |
| 04/10 | 3,135 | 3,180 | 3,130 | 3,165 | -0.47% | 600 | 48億5599万 | -1.25% | 41.59 | 4.48 |
| 04/09 | 3,160 | 3,260 | 3,160 | 3,180 | +0.63% | 2,300 | 48億7901万 | -0.75% | 41.79 | 4.5 |
| 04/06 | 3,200 | 3,200 | 3,160 | 3,160 | -1.4% | 1,300 | 48億4832万 | -1.47% | 41.52 | 4.48 |
| 04/05 | 3,180 | 3,205 | 3,145 | 3,205 | +1.58% | 1,200 | 49億1736万 | -0.28% | 42.12 | 4.54 |
| 04/04 | 3,215 | 3,215 | 3,100 | 3,155 | -0.32% | 3,800 | 48億4065万 | -2.08% | 41.46 | 4.47 |
| 04/03 | 3,165 | 3,195 | 3,110 | 3,165 | -0.63% | 3,100 | 48億5599万 | -2.01% | 41.59 | 4.48 |
| 04/02 | 3,185 | 3,210 | 3,155 | 3,185 | 0% | 2,800 | 48億8668万 | -1.61% | 41.85 | 4.51 |
| 03/30 | 3,140 | 3,210 | 3,140 | 3,185 | +2.08% | 2,100 | 48億8668万 | -1.85% | 41.85 | 4.51 |
| 03/29 | 3,140 | 3,170 | 3,120 | 3,120 | -1.27% | 900 | 47億8695万 | -4% | 41 | 4.42 |
| 03/28 | 3,105 | 3,210 | 3,105 | 3,160 | -0.32% | 2,300 | 48億4832万 | -3.01% | 41.52 | 4.48 |
| 03/27 | 3,095 | 3,170 | 3,095 | 3,170 | +3.76% | 3,500 | 48億6366万 | -2.91% | 41.66 | 4.49 |
| 03/26 | 3,100 | 3,105 | 3,030 | 3,055 | -1.61% | 7,800 | 46億8722万 | -6.66% | 40.14 | 4.33 |
| 03/23 | 3,210 | 3,210 | 3,105 | 3,105 | -3.42% | 8,100 | 47億6393万 | -5.34% | 40.8 | 4.4 |
| 03/22 | 3,275 | 3,275 | 3,210 | 3,215 | -0.62% | 2,100 | 49億2229万 | -2.1% | 42.16 | 4.54 |
| 03/20 | 3,205 | 3,250 | 3,200 | 3,235 | -0.46% | 1,300 | 49億5291万 | -1.37% | 42.42 | 4.57 |
| 03/19 | 3,320 | 3,320 | 3,205 | 3,250 | -0.46% | 1,200 | 49億7588万 | -0.98% | 42.62 | 4.59 |
| 03/16 | 3,335 | 3,335 | 3,230 | 3,265 | -3.4% | 4,600 | 49億9884万 | -0.49% | 42.81 | 4.61 |
| 03/15 | 3,350 | 3,380 | 3,255 | 3,380 | +0.9% | 5,100 | 51億7491万 | +2.89% | 44.32 | 4.78 |
| 03/14 | 3,290 | 3,350 | 3,290 | 3,350 | 0% | 2,900 | 51億2898万 | +2.23% | 43.93 | 4.73 |
| 03/13 | 3,250 | 3,350 | 3,215 | 3,350 | +3.08% | 3,100 | 51億2898万 | +2.51% | 43.93 | 4.73 |
| 03/12 | 3,400 | 3,400 | 3,180 | 3,250 | -0.31% | 2,700 | 49億7588万 | -0.79% | 42.62 | 4.59 |
| 03/09 | 3,270 | 3,280 | 3,180 | 3,260 | +1.88% | 2,400 | 49億9119万 | -0.94% | 42.75 | 4.61 |
| 03/08 | 3,155 | 3,265 | 3,155 | 3,200 | +1.43% | 1,100 | 48億9932万 | -3.29% | 41.96 | 4.52 |
| 03/07 | 3,125 | 3,195 | 3,080 | 3,155 | -1.25% | 3,400 | 48億3043万 | -5.23% | 41.37 | 4.46 |
| 03/06 | 3,200 | 3,215 | 3,160 | 3,195 | +1.75% | 1,800 | 48億9167万 | -4.66% | 41.9 | 4.52 |
| 03/05 | 3,265 | 3,265 | 3,090 | 3,140 | -3.83% | 5,600 | 48億746万 | -7.07% | 41.17 | 4.44 |
| 03/02 | 3,275 | 3,310 | 3,240 | 3,265 | -1.8% | 4,000 | 49億9884万 | -4.48% | 42.81 | 4.61 |
| 03/01 | 3,275 | 3,380 | 3,250 | 3,325 | -2.49% | 2,700 | 50億9070万 | -3.6% | 43.6 | 4.7 |
| 02/28 | 3,335 | 3,410 | 3,335 | 3,410 | +1.49% | 2,400 | 52億2084万 | -1.76% | 44.72 | 4.82 |
| 02/27 | 3,390 | 3,430 | 3,360 | 3,360 | +0.3% | 4,500 | 51億4429万 | -3.61% | 44.06 | 4.75 |
| 02/26 | 3,330 | 3,395 | 3,320 | 3,350 | -0.45% | 4,600 | 51億2898万 | -4.31% | 43.93 | 4.73 |
| 02/23 | 3,375 | 3,375 | 3,300 | 3,365 | +1.51% | 2,200 | 51億5194万 | -4.27% | 44.13 | 4.76 |
| 02/22 | 3,330 | 3,335 | 3,260 | 3,315 | -0.45% | 1,900 | 50億7539万 | -6.12% | 43.47 | 4.68 |
| 02/21 | 3,335 | 3,350 | 3,300 | 3,330 | 0% | 7,100 | 50億9836万 | -6.17% | 43.67 | 4.71 |
| 02/20 | 3,340 | 3,350 | 3,320 | 3,330 | -1.19% | 2,100 | 50億9836万 | -6.64% | 43.67 | 4.71 |
| 02/19 | 3,240 | 3,370 | 3,210 | 3,370 | +4.01% | 4,900 | 51億5960万 | -5.94% | 44.19 | 4.76 |
| 02/16 | 3,195 | 3,280 | 3,185 | 3,240 | +1.41% | 3,500 | 49億6056万 | -9.9% | 42.49 | 4.58 |
| 02/15 | 3,125 | 3,200 | 3,110 | 3,195 | +2.73% | 3,300 | 48億9167万 | -11.47% | 41.9 | 4.52 |
| 02/14 | 3,220 | 3,260 | 3,050 | 3,110 | -5.33% | 10,200 | 47億6153万 | -14.18% | 40.78 | 4.4 |
| 02/13 | 3,255 | 3,360 | 3,250 | 3,285 | +1.86% | 5,000 | 50億2946万 | -9.85% | 43.08 | 4.64 |
| 02/09 | 3,020 | 3,250 | 3,020 | 3,225 | -4.59% | 13,100 | 49億3760万 | -11.69% | 42.29 | 4.56 |
| 02/08 | 3,175 | 3,420 | 3,175 | 3,380 | +6.46% | 4,700 | 51億7491万 | -7.6% | 44.32 | 4.78 |
| 02/07 | 3,320 | 3,420 | 3,175 | 3,175 | +2.09% | 13,300 | 48億6105万 | -13.09% | 41.63 | 4.49 |
| 02/06 | 3,410 | 3,410 | 2,990 | 3,110 | -12.39% | 34,400 | 47億6153万 | -14.91% | 40.78 | 4.4 |
| 02/05 | 3,500 | 3,580 | 3,500 | 3,550 | -2.47% | 9,600 | 54億3519万 | -3.14% | 46.55 | 5.02 |
