株価チャート
2017/12/20～2018/07/19
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 |
| 07/19 | 2,942 | 2,964 | 2,937 | 2,937 | -0.17% | 12,400 | 498億1152万 | -2.2% | 7.85 | 0.72 |
| 07/18 | 2,974 | 2,987 | 2,925 | 2,942 | -0.71% | 16,800 | 498億9632万 | -2.36% | 7.86 | 0.72 |
| 07/17 | 2,980 | 2,988 | 2,910 | 2,963 | +0.61% | 37,000 | 502億5248万 | -2.05% | 7.92 | 0.73 |
| 07/13 | 2,936 | 2,981 | 2,907 | 2,945 | +2.4% | 58,200 | 499億4720万 | -3% | 7.87 | 0.73 |
| 07/12 | 2,844 | 2,910 | 2,835 | 2,876 | +1.2% | 32,900 | 487億7696万 | -5.64% | 7.69 | 0.71 |
| 07/11 | 2,845 | 2,857 | 2,834 | 2,842 | +0.39% | 41,400 | 482億32万 | -7.22% | 7.6 | 0.7 |
| 07/10 | 2,888 | 2,890 | 2,830 | 2,831 | -0.94% | 63,700 | 480億1376万 | -7.96% | 7.57 | 0.7 |
| 07/09 | 2,876 | 2,876 | 2,838 | 2,858 | -0.63% | 39,500 | 484億7168万 | -7.48% | 7.64 | 0.7 |
| 07/06 | 2,858 | 2,889 | 2,858 | 2,876 | +2.02% | 25,300 | 487億7696万 | -7.26% | 7.69 | 0.71 |
| 07/05 | 2,903 | 2,920 | 2,813 | 2,819 | -3.29% | 53,400 | 478億1024万 | -9.33% | 7.54 | 0.69 |
| 07/04 | 2,950 | 2,995 | 2,910 | 2,915 | -1.52% | 33,000 | 494億3840万 | -6.48% | 7.79 | 0.72 |
| 07/03 | 2,954 | 2,994 | 2,913 | 2,960 | +0.3% | 31,900 | 502億160万 | -5.16% | 7.91 | 0.73 |
| 07/02 | 3,150 | 3,150 | 2,945 | 2,951 | -1.53% | 113,300 | 500億4896万 | -5.48% | 7.89 | 0.73 |
| 06/29 | 2,934 | 3,000 | 2,925 | 2,997 | +2.15% | 41,400 | 508億2912万 | -4.16% | 8.01 | 0.74 |
| 06/28 | 2,960 | 2,961 | 2,910 | 2,934 | -1.94% | 59,900 | 497億6064万 | -6.32% | 7.84 | 0.72 |
| 06/27 | 3,000 | 3,005 | 2,953 | 2,992 | -0.6% | 68,800 | 507億4432万 | -4.71% | 8 | 0.74 |
| 06/26 | 3,025 | 3,085 | 2,995 | 3,010 | -1.63% | 55,200 | 510億4960万 | -4.41% | 8.05 | 0.74 |
| 06/25 | 3,175 | 3,225 | 3,035 | 3,060 | -5.26% | 66,000 | 518億9760万 | -3.07% | 8.18 | 0.75 |
| 06/22 | 3,110 | 3,265 | 3,050 | 3,230 | +3.03% | 207,400 | 547億8080万 | +2.15% | 8.63 | 0.8 |
| 06/21 | 3,200 | 3,235 | 3,130 | 3,135 | -2.18% | 66,700 | 531億6960万 | -0.79% | 8.38 | 0.77 |
| 06/20 | 3,110 | 3,220 | 3,050 | 3,205 | +3.05% | 51,100 | 543億5680万 | +1.33% | 8.57 | 0.79 |
| 06/19 | 3,215 | 3,235 | 3,105 | 3,110 | -2.81% | 66,400 | 527億4560万 | -1.58% | 8.31 | 0.77 |
| 06/18 | 3,240 | 3,240 | 3,180 | 3,200 | -1.39% | 47,800 | 542億7200万 | +1.23% | 8.55 | 0.79 |
| 06/15 | 3,170 | 3,245 | 3,170 | 3,245 | +0.46% | 60,100 | 550億3520万 | +2.75% | 8.67 | 0.8 |
| 06/14 | 3,205 | 3,240 | 3,200 | 3,230 | +0.78% | 25,200 | 547億8080万 | +2.44% | 8.63 | 0.8 |
| 06/13 | 3,225 | 3,235 | 3,195 | 3,205 | -0.62% | 45,800 | 543億5680万 | +1.81% | 8.57 | 0.79 |
| 06/12 | 3,260 | 3,270 | 3,215 | 3,225 | -0.92% | 20,000 | 546億9600万 | +2.58% | 8.62 | 0.79 |
| 06/11 | 3,250 | 3,285 | 3,155 | 3,255 | +0.46% | 83,500 | 552億480万 | +3.66% | 8.7 | 0.8 |
| 06/08 | 3,245 | 3,280 | 3,215 | 3,240 | -0.31% | 89,800 | 549億5040万 | +3.42% | 8.66 | 0.8 |
| 06/07 | 3,175 | 3,250 | 3,175 | 3,250 | +2.52% | 98,700 | 551億2000万 | +3.97% | 8.69 | 0.8 |
| 06/06 | 3,165 | 3,170 | 3,145 | 3,170 | +0.32% | 42,000 | 537億6320万 | +1.57% | 8.47 | 0.78 |
| 06/05 | 3,170 | 3,170 | 3,145 | 3,160 | +0.48% | 52,300 | 535億9360万 | +1.44% | 8.45 | 0.78 |
| 06/04 | 3,145 | 3,170 | 3,130 | 3,145 | +1.78% | 34,000 | 533億3920万 | +1.39% | 8.41 | 0.78 |
| 06/01 | 3,020 | 3,125 | 3,020 | 3,090 | +2.32% | 62,700 | 524億640万 | 0% | 8.26 | 0.76 |
| 05/31 | 3,040 | 3,040 | 3,010 | 3,020 | +0.67% | 23,700 | 512億1920万 | -1.98% | 8.07 | 0.74 |
| 05/30 | 2,950 | 3,015 | 2,940 | 3,000 | 0% | 81,100 | 508億8000万 | -2.5% | 8.02 | 0.74 |
| 05/29 | 3,050 | 3,055 | 2,975 | 3,000 | -2.12% | 57,200 | 508億8000万 | -2.34% | 8.02 | 0.74 |
| 05/28 | 3,115 | 3,115 | 3,055 | 3,065 | -2.23% | 35,700 | 519億8240万 | -0.1% | 8.19 | 0.76 |
| 05/25 | 3,145 | 3,160 | 3,110 | 3,135 | 0% | 39,100 | 531億6960万 | +2.42% | 8.38 | 0.77 |
| 05/24 | 3,185 | 3,185 | 3,120 | 3,135 | -2.18% | 50,900 | 531億6960万 | +2.79% | 8.38 | 0.77 |
| 05/23 | 3,200 | 3,260 | 3,190 | 3,205 | +0.16% | 107,700 | 543億5680万 | +5.5% | 8.57 | 0.79 |
| 05/22 | 3,150 | 3,210 | 3,135 | 3,200 | +0.16% | 59,100 | 542億7200万 | +5.79% | 8.55 | 0.79 |
| 05/21 | 3,200 | 3,220 | 3,190 | 3,195 | +0.16% | 36,200 | 541億8720万 | +6.15% | 8.54 | 0.79 |
| 05/18 | 3,185 | 3,195 | 3,170 | 3,190 | 0% | 52,200 | 541億240万 | +6.4% | 8.53 | 0.79 |
| 05/17 | 3,150 | 3,190 | 3,150 | 3,190 | +1.27% | 74,600 | 541億240万 | +6.83% | 8.53 | 0.79 |
| 05/16 | 3,125 | 3,150 | 3,110 | 3,150 | +0.8% | 41,000 | 534億2400万 | +5.99% | 8.42 | 0.78 |
| 05/15 | 3,105 | 3,180 | 3,065 | 3,125 | 0% | 121,100 | 530億 | +5.65% | 8.35 | 0.77 |
| 05/14 | 3,105 | 3,150 | 3,090 | 3,125 | +0.32% | 90,600 | 530億 | +6.08% | 8.35 | 0.77 |
| 05/11 | 3,100 | 3,115 | 3,060 | 3,115 | +0.32% | 57,500 | 528億3040万 | +6.1% | 8.33 | 0.77 |
| 05/10 | 3,100 | 3,120 | 3,035 | 3,105 | 0% | 78,500 | 526億6080万 | +6.08% | 8.3 | 0.77 |
| 05/09 | 3,135 | 3,135 | 3,095 | 3,105 | -1.11% | 41,100 | 526億6080万 | +6.34% | 8.3 | 0.77 |
| 05/08 | 3,070 | 3,155 | 3,070 | 3,140 | +2.11% | 102,800 | 532億5440万 | +7.79% | 8.39 | 0.77 |
| 05/07 | 3,075 | 3,120 | 3,035 | 3,075 | +0.16% | 50,000 | 521億5200万 | +5.82% | 8.22 | 0.76 |
| 05/02 | 3,110 | 3,110 | 3,050 | 3,070 | -1.29% | 54,700 | 520億6720万 | +5.83% | 8.21 | 0.76 |
| 05/01 | 3,020 | 3,110 | 3,010 | 3,110 | +3.15% | 85,100 | 527億4560万 | +7.28% | 8.31 | 0.77 |
| 04/27 | 3,050 | 3,160 | 2,952 | 3,015 | +6.24% | 412,700 | 511億3440万 | +4.22% | 8.06 | 0.74 |
| 04/26 | 2,853 | 2,899 | 2,831 | 2,838 | -0.21% | 214,300 | 481億3248万 | -1.77% | 7.59 | 0.7 |
| 04/25 | 2,908 | 2,908 | 2,836 | 2,844 | -1.42% | 88,400 | 482億3424万 | -1.86% | 7.6 | 0.7 |
| 04/24 | 2,905 | 2,908 | 2,863 | 2,885 | -0.59% | 49,700 | 489億2960万 | -0.72% | 7.71 | 0.71 |
| 04/23 | 2,889 | 2,916 | 2,883 | 2,902 | +0.45% | 21,100 | 492億1792万 | -0.34% | 7.76 | 0.72 |
| 04/20 | 2,884 | 2,925 | 2,882 | 2,889 | 0% | 26,800 | 489億9744万 | -0.99% | 7.72 | 0.71 |
| 04/19 | 2,889 | 2,930 | 2,879 | 2,889 | +0.03% | 51,700 | 489億9744万 | -1.16% | 7.72 | 0.71 |
| 04/18 | 2,853 | 2,892 | 2,846 | 2,888 | +1.23% | 21,900 | 489億8048万 | -1.4% | 7.72 | 0.71 |
| 04/17 | 2,850 | 2,878 | 2,841 | 2,853 | -0.17% | 24,300 | 483億8688万 | -2.73% | 7.63 | 0.7 |
| 04/16 | 2,872 | 2,895 | 2,851 | 2,858 | -0.49% | 28,400 | 484億7168万 | -2.72% | 7.64 | 0.7 |
| 04/13 | 2,835 | 2,880 | 2,835 | 2,872 | +1.48% | 21,700 | 487億912万 | -2.35% | 7.68 | 0.71 |
| 04/12 | 2,850 | 2,884 | 2,830 | 2,830 | -1.91% | 25,200 | 479億9680万 | -3.84% | 7.56 | 0.7 |
| 04/11 | 2,899 | 2,908 | 2,838 | 2,885 | -0.07% | 36,400 | 489億2960万 | -2.07% | 7.71 | 0.71 |
| 04/10 | 2,855 | 2,900 | 2,839 | 2,887 | +1.73% | 49,300 | 489億6352万 | -2.07% | 7.72 | 0.71 |
| 04/09 | 2,785 | 2,847 | 2,770 | 2,838 | +1.32% | 61,800 | 481億3248万 | -3.76% | 7.59 | 0.7 |
| 04/06 | 2,807 | 2,835 | 2,799 | 2,801 | -1.37% | 70,800 | 475億496万 | -5.15% | 7.49 | 0.69 |
| 04/05 | 2,879 | 2,879 | 2,821 | 2,840 | -0.7% | 71,400 | 481億6640万 | -4.05% | 7.59 | 0.7 |
| 04/04 | 2,910 | 2,915 | 2,854 | 2,860 | -1.55% | 34,400 | 485億560万 | -3.61% | 7.64 | 0.7 |
| 04/03 | 2,916 | 2,916 | 2,878 | 2,905 | -0.92% | 28,400 | 492億6880万 | -2.39% | 7.77 | 0.72 |
| 04/02 | 2,950 | 2,951 | 2,922 | 2,932 | +0.03% | 33,800 | 497億2672万 | -1.68% | 7.84 | 0.72 |
| 03/30 | 2,960 | 2,960 | 2,920 | 2,931 | -0.44% | 30,000 | 497億976万 | -1.84% | 7.04 | 0.73 |
| 03/29 | 2,989 | 2,989 | 2,905 | 2,944 | -0.47% | 30,700 | 499億3024万 | -1.51% | 7.07 | 0.74 |
| 03/28 | 2,910 | 2,978 | 2,880 | 2,958 | -1.89% | 34,300 | 501億6768万 | -1.17% | 7.1 | 0.74 |
| 03/27 | 2,987 | 3,045 | 2,980 | 3,015 | +1.55% | 64,300 | 511億3440万 | +0.57% | 7.24 | 0.75 |
| 03/26 | 2,900 | 2,969 | 2,890 | 2,969 | +1.61% | 36,100 | 503億5424万 | -1% | 7.13 | 0.74 |
| 03/23 | 2,990 | 2,990 | 2,896 | 2,922 | -4.2% | 46,800 | 495億5712万 | -2.47% | 7.02 | 0.73 |
| 03/22 | 3,050 | 3,050 | 3,005 | 3,050 | 0% | 36,800 | 517億2800万 | +1.97% | 7.32 | 0.76 |
| 03/20 | 2,986 | 3,050 | 2,986 | 3,050 | +0.83% | 57,400 | 517億2800万 | +2.31% | 7.32 | 0.76 |
| 03/19 | 3,045 | 3,045 | 2,981 | 3,025 | -0.82% | 42,400 | 513億400万 | +1.75% | 7.26 | 0.76 |
| 03/16 | 3,050 | 3,055 | 3,020 | 3,050 | +0.83% | 30,200 | 517億2800万 | +2.8% | 7.32 | 0.76 |
| 03/15 | 3,015 | 3,060 | 2,979 | 3,025 | -0.17% | 49,800 | 513億400万 | +2.09% | 7.26 | 0.76 |
| 03/14 | 2,984 | 3,075 | 2,960 | 3,030 | +1.27% | 42,900 | 513億8880万 | +2.4% | 7.27 | 0.76 |
| 03/13 | 2,932 | 3,010 | 2,932 | 2,992 | +0.71% | 41,500 | 507億4432万 | +1.25% | 7.18 | 0.75 |
| 03/12 | 2,956 | 2,992 | 2,950 | 2,971 | +0.75% | 36,800 | 503億8816万 | +0.27% | 7.13 | 0.74 |
| 03/09 | 2,962 | 2,976 | 2,935 | 2,949 | +1.03% | 36,900 | 500億1504万 | -0.91% | 7.08 | 0.74 |
| 03/08 | 2,917 | 2,926 | 2,906 | 2,919 | +0.41% | 21,200 | 495億624万 | -2.47% | 7.01 | 0.73 |
| 03/07 | 2,921 | 2,933 | 2,890 | 2,907 | -0.82% | 27,000 | 493億272万 | -3.39% | 6.98 | 0.73 |
| 03/06 | 2,930 | 2,965 | 2,930 | 2,931 | +0.58% | 25,900 | 497億976万 | -3.11% | 7.04 | 0.73 |
| 03/05 | 2,920 | 2,964 | 2,897 | 2,914 | -0.58% | 59,800 | 494億2144万 | -4.08% | 7 | 0.73 |
| 03/02 | 2,926 | 2,952 | 2,921 | 2,931 | -1.71% | 35,000 | 497億976万 | -3.9% | 7.04 | 0.73 |
| 03/01 | 3,025 | 3,025 | 2,962 | 2,982 | -1.42% | 37,900 | 505億7472万 | -2.61% | 7.16 | 0.75 |
| 02/28 | 3,080 | 3,090 | 3,020 | 3,025 | -1.94% | 37,300 | 513億400万 | -1.56% | 7.26 | 0.76 |
| 02/27 | 3,090 | 3,095 | 3,035 | 3,085 | +1.48% | 50,400 | 523億2160万 | -0.03% | 7.41 | 0.77 |
| 02/26 | 3,080 | 3,115 | 3,030 | 3,040 | -0.16% | 59,500 | 515億5840万 | -1.68% | 7.3 | 0.76 |
| 02/23 | 3,030 | 3,045 | 3,005 | 3,045 | +1.33% | 55,000 | 516億4320万 | -1.81% | 7.31 | 0.76 |
| 02/22 | 3,025 | 3,025 | 2,956 | 3,005 | -0.83% | 44,500 | 509億6480万 | -3.35% | 7.21 | 0.75 |
| 02/21 | 3,080 | 3,095 | 3,015 | 3,030 | -2.1% | 56,700 | 513億8880万 | -2.82% | 7.27 | 0.76 |
| 02/20 | 3,020 | 3,100 | 3,005 | 3,095 | +1.64% | 72,600 | 524億9120万 | -1.02% | 7.43 | 0.77 |
| 02/19 | 2,926 | 3,075 | 2,907 | 3,045 | +5.77% | 105,300 | 516億4320万 | -2.87% | 7.31 | 0.76 |
| 02/16 | 2,830 | 2,904 | 2,824 | 2,879 | +2.49% | 79,200 | 488億2784万 | -8.49% | 6.91 | 0.72 |
| 02/15 | 2,825 | 2,839 | 2,781 | 2,809 | +0.97% | 91,300 | 476億4064万 | -11.02% | 6.74 | 0.7 |
| 02/14 | 2,850 | 2,878 | 2,775 | 2,782 | -2.39% | 145,100 | 471億8272万 | -12.32% | 6.68 | 0.7 |
| 02/13 | 2,940 | 2,960 | 2,850 | 2,850 | -1.45% | 84,400 | 483億3600万 | -10.63% | 6.84 | 0.71 |
| 02/09 | 2,818 | 2,892 | 2,807 | 2,892 | -1.47% | 89,000 | 490億4832万 | -9.57% | 6.94 | 0.72 |
| 02/08 | 2,960 | 2,963 | 2,915 | 2,935 | -0.03% | 68,900 | 497億7760万 | -8.51% | 7.05 | 0.73 |
| 02/07 | 3,085 | 3,085 | 2,925 | 2,936 | +0.51% | 105,500 | 497億9456万 | -8.79% | 7.05 | 0.73 |
| 02/06 | 2,972 | 3,010 | 2,824 | 2,921 | -8.43% | 272,600 | 495億4016万 | -9.59% | 7.01 | 0.73 |
| 02/05 | 3,190 | 3,215 | 3,105 | 3,190 | -3.63% | 156,400 | 541億240万 | -1.88% | 7.66 | 0.8 |
| 02/02 | 3,360 | 3,390 | 3,245 | 3,310 | -1.49% | 200,200 | 561億3760万 | +1.88% | 7.95 | 0.83 |
| 02/01 | 3,320 | 3,380 | 3,310 | 3,360 | +1.36% | 207,800 | 569億8560万 | +3.64% | 8.07 | 0.84 |
| 01/31 | 3,310 | 3,380 | 3,300 | 3,315 | +0.15% | 440,800 | 562億2240万 | +2.76% | 7.96 | 0.83 |
| 01/30 | 3,280 | 3,320 | 3,215 | 3,310 | +1.69% | 414,900 | 561億3760万 | +3.15% | 7.95 | 0.83 |
| 01/29 | 3,265 | 3,320 | 3,220 | 3,255 | +1.09% | 178,200 | 552億480万 | +2.01% | 7.81 | 0.81 |
| 01/26 | 3,245 | 3,285 | 3,200 | 3,220 | -0.77% | 133,500 | 546億1120万 | - | 7.73 | 0.8 |
| 01/25 | 3,250 | 3,260 | 3,190 | 3,245 | -0.31% | 122,300 | 550億3520万 | - | 7.79 | 0.81 |
| 01/24 | 3,325 | 3,330 | 3,235 | 3,255 | -2.4% | 160,800 | 552億480万 | - | 7.81 | 0.81 |
| 01/23 | 3,240 | 3,340 | 3,230 | 3,335 | +3.09% | 205,800 | 565億6160万 | - | 8.01 | 0.83 |
| 01/22 | 3,250 | 3,280 | 3,225 | 3,235 | -1.22% | 109,400 | 548億6560万 | - | 7.77 | 0.81 |
| 01/19 | 3,270 | 3,275 | 3,210 | 3,275 | +1.08% | 105,600 | 555億4400万 | - | 7.86 | 0.82 |
| 01/18 | 3,250 | 3,285 | 3,210 | 3,240 | +0.62% | 133,400 | 549億5040万 | - | 7.78 | 0.81 |
| 01/17 | 3,205 | 3,290 | 3,205 | 3,220 | -1.23% | 126,700 | 546億1120万 | - | 7.73 | 0.8 |
| 01/16 | 3,300 | 3,315 | 3,190 | 3,260 | -1.51% | 139,600 | 552億8960万 | - | 7.83 | 0.81 |
| 01/15 | 3,325 | 3,380 | 3,285 | 3,310 | 0% | 196,900 | 561億3760万 | - | 7.95 | 0.83 |
| 01/12 | 3,175 | 3,325 | 3,175 | 3,310 | +4.75% | 349,900 | 561億3760万 | - | 7.95 | 0.83 |
| 01/11 | 3,170 | 3,200 | 3,120 | 3,160 | -1.25% | 157,400 | 535億9360万 | - | 7.59 | 0.79 |
| 01/10 | 3,180 | 3,210 | 3,155 | 3,200 | +0.31% | 171,600 | 542億7200万 | - | 7.68 | 0.8 |
| 01/09 | 3,115 | 3,190 | 3,080 | 3,190 | +3.74% | 181,500 | 541億240万 | - | 7.66 | 0.8 |
| 01/05 | 3,130 | 3,135 | 3,025 | 3,075 | -2.07% | 237,900 | 521億5200万 | - | 7.38 | 0.77 |
| 01/04 | 3,255 | 3,275 | 3,050 | 3,140 | -2.33% | 373,700 | 532億5440万 | - | 7.54 | 0.78 |
| 2017 |
| 12/29 | 3,265 | 3,295 | 3,185 | 3,215 | -0.31% | 246,500 | 545億2640万 | - | 7.72 | 0.8 |
| 12/28 | 3,400 | 3,400 | 3,180 | 3,225 | -5.56% | 749,400 | 546億9600万 | - | 7.74 | 0.81 |
| 12/27 | 3,200 | 3,450 | 3,160 | 3,415 | +8.76% | 1,337,900 | 579億1840万 | - | 8.2 | 0.85 |
| 12/26 | 3,130 | 3,260 | 3,040 | 3,140 | 0% | 883,900 | 532億5440万 | - | 7.54 | 0.78 |
| 12/25 | 3,000 | 3,140 | 2,975 | 3,140 | +6.08% | 1,001,400 | 532億5440万 | - | 7.54 | 0.78 |
| 12/22 | 2,890 | 3,020 | 2,875 | 2,960 | +2.53% | 1,144,500 | 502億160万 | - | 7.11 | 0.74 |
| 12/21 | 2,890 | 2,921 | 2,852 | 2,887 | +0.24% | 732,400 | 489億6352万 | - | 6.93 | 0.72 |
| 12/20 | 2,975 | 3,040 | 2,835 | 2,880 | 0% | 4,772,700 | 488億4480万 | - | 6.91 | 0.72 |
