株価チャート
2018/02/15～2018/07/10
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 |
| 07/10 | 1,240 | 1,260 | 1,240 | 1,244 | +1.8% | 1,800 | 54億1961万 | -0.08% | 42.49 | 3.32 |
| 07/09 | 1,211 | 1,233 | 1,206 | 1,222 | +0.33% | 2,700 | 53億2376万 | -1.85% | 41.74 | 3.26 |
| 07/06 | 1,218 | 1,234 | 1,210 | 1,218 | 0% | 4,100 | 53億633万 | -2.25% | 41.6 | 3.25 |
| 07/05 | 1,231 | 1,286 | 1,217 | 1,218 | -3.41% | 5,700 | 53億633万 | -2.33% | 41.6 | 3.25 |
| 07/04 | 1,329 | 1,329 | 1,261 | 1,261 | -4.83% | 2,000 | 54億9367万 | +1.04% | 43.07 | 3.37 |
| 07/03 | 1,322 | 1,330 | 1,294 | 1,325 | +0.23% | 4,500 | 57億7249万 | +6.08% | 45.26 | 3.54 |
| 07/02 | 1,259 | 1,322 | 1,259 | 1,322 | +5.25% | 14,800 | 57億5942万 | +6.01% | 45.15 | 3.53 |
| 06/29 | 1,300 | 1,316 | 1,205 | 1,256 | -3.31% | 5,100 | 54億7188万 | +0.72% | 42.9 | 3.36 |
| 06/28 | 1,244 | 1,300 | 1,231 | 1,299 | +3.59% | 1,300 | 56億5922万 | +3.84% | 44.37 | 3.47 |
| 06/27 | 1,220 | 1,254 | 1,220 | 1,254 | +4.41% | 3,700 | 54億6317万 | 0% | 42.83 | 3.35 |
| 06/26 | 1,198 | 1,220 | 1,198 | 1,201 | +0.17% | 1,800 | 52億3227万 | -4.61% | 41.02 | 3.21 |
| 06/25 | 1,248 | 1,249 | 1,199 | 1,199 | -2.2% | 4,900 | 52億2356万 | -5.44% | 40.95 | 3.2 |
| 06/22 | 1,244 | 1,270 | 1,217 | 1,226 | +0.41% | 4,800 | 53億4119万 | -3.84% | 41.88 | 3.28 |
| 06/21 | 1,230 | 1,247 | 1,198 | 1,221 | +1.75% | 2,100 | 53億1818万 | -4.68% | 41.7 | 3.26 |
| 06/20 | 1,210 | 1,234 | 1,161 | 1,200 | -0.83% | 7,900 | 52億2672万 | -6.69% | 40.98 | 3.21 |
| 06/19 | 1,230 | 1,247 | 1,191 | 1,210 | -3.66% | 11,400 | 52億7027万 | -6.2% | 41.32 | 3.23 |
| 06/18 | 1,265 | 1,286 | 1,256 | 1,256 | -0.71% | 1,600 | 54億7063万 | -2.79% | 42.89 | 3.36 |
| 06/15 | 1,254 | 1,285 | 1,241 | 1,265 | +1.93% | 2,300 | 55億983万 | -2.09% | 43.2 | 3.38 |
| 06/14 | 1,250 | 1,259 | 1,241 | 1,241 | -0.64% | 2,400 | 54億529万 | -4.1% | 42.38 | 3.31 |
| 06/13 | 1,244 | 1,260 | 1,244 | 1,249 | -0.48% | 1,100 | 54億4014万 | -3.63% | 42.65 | 3.34 |
| 06/12 | 1,241 | 1,255 | 1,241 | 1,255 | +0.8% | 300 | 54億6627万 | -3.09% | 42.86 | 3.35 |
| 06/11 | 1,238 | 1,245 | 1,229 | 1,245 | +0.48% | 900 | 54億2272万 | -3.79% | 42.52 | 3.33 |
| 06/08 | 1,246 | 1,246 | 1,239 | 1,239 | -0.88% | 1,400 | 53億9658万 | -4.32% | 42.31 | 3.31 |
| 06/07 | 1,260 | 1,260 | 1,250 | 1,250 | -0.4% | 1,500 | 54億4450万 | -3.25% | 42.69 | 3.34 |
| 06/06 | 1,235 | 1,255 | 1,234 | 1,255 | +1.62% | 1,200 | 54億6627万 | -2.56% | 42.86 | 3.35 |
| 06/05 | 1,276 | 1,278 | 1,235 | 1,235 | -1.28% | 2,600 | 53億7916万 | -3.82% | 42.17 | 3.3 |
| 06/04 | 1,254 | 1,290 | 1,251 | 1,251 | -0.24% | 3,000 | 54億4885万 | -2.42% | 42.72 | 3.34 |
| 06/01 | 1,238 | 1,262 | 1,237 | 1,254 | +1.29% | 800 | 54億6192万 | -1.95% | 42.82 | 3.35 |
| 05/31 | 1,289 | 1,289 | 1,235 | 1,238 | -2.6% | 3,300 | 53億9223万 | -2.9% | 42.28 | 3.31 |
| 05/30 | 1,282 | 1,300 | 1,231 | 1,271 | -0.86% | 4,000 | 55億3596万 | -0.08% | 43.4 | 3.4 |
| 05/29 | 1,321 | 1,321 | 1,261 | 1,282 | -2.81% | 7,300 | 55億8387万 | +0.94% | 43.78 | 3.42 |
| 05/28 | 1,371 | 1,371 | 1,310 | 1,319 | -2.51% | 6,200 | 57億4503万 | +4.02% | 45.04 | 3.52 |
| 05/25 | 1,369 | 1,401 | 1,339 | 1,353 | -2.59% | 8,200 | 58億9312万 | +6.96% | 46.2 | 3.61 |
| 05/24 | 1,441 | 1,441 | 1,389 | 1,389 | +0.87% | 4,300 | 60億4992万 | +10.15% | 47.43 | 3.71 |
| 05/23 | 1,445 | 1,445 | 1,377 | 1,377 | -3.16% | 9,100 | 59億9766万 | +9.63% | 47.02 | 3.68 |
| 05/22 | 1,379 | 1,422 | 1,374 | 1,422 | +3.12% | 19,100 | 61億9366万 | +13.67% | 48.56 | 3.8 |
| 05/21 | 1,365 | 1,395 | 1,359 | 1,379 | +1.03% | 6,800 | 60億223万 | +10.85% | 47.06 | 3.68 |
| 05/18 | 1,379 | 1,383 | 1,361 | 1,365 | +1.04% | 10,500 | 59億4129万 | +9.99% | 46.58 | 3.64 |
| 05/17 | 1,374 | 1,375 | 1,303 | 1,351 | +3.92% | 30,500 | 58億8036万 | +9.22% | 46.1 | 3.61 |
| 05/16 | 1,260 | 1,300 | 1,250 | 1,300 | +4% | 13,600 | 56億5838万 | +5.26% | 44.36 | 3.47 |
| 05/15 | 1,287 | 1,287 | 1,249 | 1,250 | -1.42% | 12,400 | 54億4075万 | +1.05% | 42.66 | 3.34 |
| 05/14 | 1,293 | 1,294 | 1,245 | 1,268 | -3.21% | 6,700 | 55億1909万 | +2.34% | 43.27 | 3.38 |
| 05/11 | 1,281 | 1,420 | 1,281 | 1,310 | +0.92% | 28,600 | 57億190万 | +5.48% | 44.7 | 3.5 |
| 05/10 | 1,230 | 1,373 | 1,230 | 1,298 | +5.53% | 23,000 | 56億4967万 | +4.34% | 44.29 | 3.46 |
| 05/09 | 1,235 | 1,237 | 1,230 | 1,230 | -0.08% | 1,700 | 53億5369万 | -1.36% | 41.97 | 3.28 |
| 05/08 | 1,248 | 1,278 | 1,208 | 1,231 | -1.36% | 3,500 | 53億5805万 | -1.76% | 42.01 | 3.29 |
| 05/07 | 1,180 | 1,249 | 1,175 | 1,248 | +6.67% | 3,900 | 54億3204万 | -0.56% | 42.59 | 3.33 |
| 05/02 | 1,167 | 1,170 | 1,162 | 1,170 | +1.39% | 1,300 | 50億9254万 | -6.7% | 39.93 | 3.12 |
| 05/01 | 1,155 | 1,195 | 1,151 | 1,154 | -0.77% | 8,500 | 50億2290万 | -7.97% | 39.38 | 3.08 |
| 04/27 | 1,171 | 1,188 | 1,159 | 1,163 | -0.85% | 11,800 | 50億6207万 | -7.18% | 39.69 | 3.1 |
| 04/26 | 1,166 | 1,174 | 1,156 | 1,173 | -0.17% | 4,100 | 51億559万 | -6.31% | 40.03 | 3.13 |
| 04/25 | 1,164 | 1,177 | 1,151 | 1,175 | +0.95% | 6,800 | 51億1430万 | -6.23% | 40.1 | 3.14 |
| 04/24 | 1,166 | 1,183 | 1,162 | 1,164 | -0.26% | 6,400 | 50億6642万 | -7.32% | 39.72 | 3.11 |
| 04/23 | 1,192 | 1,192 | 1,166 | 1,167 | -3.95% | 9,000 | 50億7948万 | -7.45% | 39.82 | 3.12 |
| 04/20 | 1,230 | 1,248 | 1,206 | 1,215 | -0.82% | 11,100 | 52億8840万 | -4.18% | 41.46 | 3.24 |
| 04/19 | 1,240 | 1,265 | 1,223 | 1,225 | -2.78% | 11,000 | 53億3193万 | -3.77% | 41.8 | 3.27 |
| 04/18 | 1,260 | 1,260 | 1,246 | 1,260 | +0.96% | 800 | 54億8427万 | -1.41% | 43 | 3.36 |
| 04/17 | 1,280 | 1,281 | 1,246 | 1,248 | -1.11% | 2,500 | 54億3204万 | -2.65% | 42.59 | 3.33 |
| 04/16 | 1,241 | 1,262 | 1,241 | 1,262 | +1.2% | 1,800 | 54億9298万 | -1.87% | 43.07 | 3.37 |
| 04/13 | 1,249 | 1,249 | 1,241 | 1,247 | -0.56% | 1,500 | 54億2769万 | -3.26% | 42.55 | 3.33 |
| 04/12 | 1,262 | 1,264 | 1,250 | 1,254 | -2.94% | 3,000 | 54億5816万 | -2.94% | 42.79 | 3.35 |
| 04/11 | 1,274 | 1,312 | 1,255 | 1,292 | +1.57% | 9,300 | 56億2355万 | -0.39% | 44.09 | 3.45 |
| 04/10 | 1,338 | 1,369 | 1,272 | 1,272 | -2.83% | 8,800 | 55億3650万 | -2.3% | 43.41 | 3.4 |
| 04/09 | 1,308 | 1,329 | 1,296 | 1,309 | -2.17% | 9,000 | 56億9755万 | +0.15% | 44.67 | 3.49 |
| 04/06 | 1,287 | 1,338 | 1,266 | 1,338 | +2.14% | 14,200 | 58億2377万 | +2.06% | 45.66 | 3.57 |
| 04/05 | 1,308 | 1,315 | 1,285 | 1,310 | -2.09% | 15,900 | 57億190万 | -0.38% | 44.7 | 3.5 |
| 04/04 | 1,359 | 1,359 | 1,282 | 1,338 | -1.33% | 6,700 | 58億2377万 | +1.36% | 45.66 | 3.57 |
| 04/03 | 1,331 | 1,358 | 1,331 | 1,356 | -1.74% | 4,300 | 59億212万 | +2.49% | 46.27 | 3.62 |
| 04/02 | 1,383 | 1,399 | 1,351 | 1,380 | -0.14% | 23,500 | 60億658万 | +4.07% | 47.09 | 3.68 |
| 03/30 | 1,298 | 1,412 | 1,293 | 1,382 | +8.14% | 13,600 | 60億1529万 | +3.99% | 72.65 | 3.98 |
| 03/29 | 1,230 | 1,299 | 1,230 | 1,278 | +4.75% | 9,300 | 55億6262万 | -3.98% | 67.18 | 3.68 |
| 03/28 | 1,142 | 1,220 | 1,142 | 1,220 | +4.54% | 5,600 | 53億1017万 | -8.82% | 64.13 | 3.51 |
| 03/27 | 1,131 | 1,190 | 1,131 | 1,167 | +3.64% | 8,600 | 50億7948万 | -13.43% | 61.34 | 3.36 |
| 03/26 | 1,116 | 1,126 | 1,116 | 1,126 | -1.75% | 9,300 | 49億102万 | -17.27% | 59.19 | 3.24 |
| 03/23 | 1,180 | 1,180 | 1,080 | 1,146 | -4.58% | 29,900 | 49億8807万 | -16.72% | 60.24 | 3.3 |
| 03/22 | 1,232 | 1,250 | 1,200 | 1,201 | -3.92% | 82,800 | 52億309万 | -13.47% | 62.84 | 3.44 |
| 03/20 | 1,254 | 1,293 | 1,236 | 1,250 | -2.65% | 25,000 | 54億1537万 | -10.33% | 65.4 | 3.58 |
| 03/19 | 1,317 | 1,329 | 1,284 | 1,284 | -4.54% | 25,800 | 55億6267万 | -8.42% | 67.18 | 3.68 |
| 03/16 | 1,340 | 1,345 | 1,335 | 1,345 | +0.37% | 3,000 | 58億2694万 | -4.68% | 70.37 | 3.85 |
| 03/15 | 1,340 | 1,350 | 1,330 | 1,340 | -0.59% | 36,300 | 58億528万 | -5.3% | 70.11 | 3.84 |
| 03/14 | 1,344 | 1,363 | 1,340 | 1,348 | -0.15% | 30,100 | 58億3994万 | -4.87% | 70.53 | 3.86 |
| 03/13 | 1,350 | 1,350 | 1,338 | 1,350 | 0% | 19,900 | 58億4860万 | -4.93% | 70.63 | 3.87 |
| 03/12 | 1,340 | 1,360 | 1,340 | 1,350 | +0.75% | 11,400 | 58億4860万 | -5.46% | 70.63 | 3.87 |
| 03/09 | 1,334 | 1,353 | 1,334 | 1,340 | +0.45% | 4,400 | 58億528万 | -6.69% | 70.11 | 3.84 |
| 03/08 | 1,342 | 1,361 | 1,330 | 1,334 | -2.77% | 33,900 | 57億7928万 | -7.75% | 69.79 | 3.82 |
| 03/07 | 1,390 | 1,400 | 1,369 | 1,372 | -2.49% | 6,700 | 59億4391万 | -5.7% | 71.78 | 3.93 |
| 03/06 | 1,400 | 1,408 | 1,400 | 1,407 | +0.5% | 800 | 60億9554万 | -3.96% | 73.61 | 4.03 |
| 03/05 | 1,379 | 1,410 | 1,379 | 1,400 | -0.64% | 17,000 | 60億6522万 | -5.02% | 73.25 | 4.01 |
| 03/02 | 1,392 | 1,428 | 1,385 | 1,409 | -2.96% | 32,000 | 61億421万 | -4.86% | 73.72 | 4.04 |
| 03/01 | 1,496 | 1,496 | 1,452 | 1,452 | +1.4% | 22,200 | 62億9049万 | -2.55% | 75.97 | 4.16 |
| 02/28 | 1,450 | 1,450 | 1,425 | 1,432 | +2.07% | 14,400 | 62億385万 | -4.47% | 74.92 | 4.1 |
| 02/27 | 1,422 | 1,444 | 1,385 | 1,403 | -2.91% | 21,800 | 60億7821万 | -6.78% | 73.4 | 4.02 |
| 02/26 | 1,442 | 1,445 | 1,429 | 1,445 | +0.56% | 2,800 | 62億6017万 | -4.37% | 75.6 | 4.14 |
| 02/23 | 1,450 | 1,450 | 1,431 | 1,437 | +0.21% | 11,800 | 62億2551万 | -5.21% | 75.18 | 4.12 |
| 02/22 | 1,441 | 1,450 | 1,426 | 1,434 | -1.1% | 3,500 | 62億1251万 | -5.78% | 75.03 | 4.11 |
| 02/21 | 1,480 | 1,480 | 1,450 | 1,450 | -2.09% | 4,000 | 62億7458万 | -4.98% | 75.78 | 4.15 |
| 02/20 | 1,481 | 1,496 | 1,461 | 1,481 | -1.27% | 3,700 | 64億873万 | -3.27% | 77.4 | 4.24 |
| 02/19 | 1,489 | 1,500 | 1,452 | 1,500 | 0% | 8,400 | 64億9095万 | -2.22% | 78.39 | 4.29 |
| 02/16 | 1,414 | 1,500 | 1,411 | 1,500 | +3.88% | 8,100 | 64億9095万 | -2.41% | 78.39 | 4.29 |
| 02/15 | 1,411 | 1,451 | 1,403 | 1,444 | +6.88% | 7,600 | 62億4862万 | -6.23% | 75.46 | 4.13 |
