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 | 1,764 | 1,800 | 1,764 | 1,789 | +1.25% | 5,500 | 106億3212万 | -2.35% | 13.44 | 1.16 |
| 05/30 | 1,790 | 1,790 | 1,767 | 1,767 | -1.34% | 4,600 | 105億137万 | -3.55% | 13.28 | 1.14 |
| 05/29 | 1,801 | 1,801 | 1,782 | 1,791 | -1.76% | 23,700 | 106億4400万 | -2.34% | 13.46 | 1.16 |
| 05/28 | 1,830 | 1,858 | 1,823 | 1,823 | -0.76% | 29,600 | 108億3418万 | -0.6% | 13.7 | 1.18 |
| 05/25 | 1,844 | 1,844 | 1,833 | 1,837 | -0.22% | 15,400 | 109億1738万 | +0.27% | 13.8 | 1.19 |
| 05/24 | 1,852 | 1,855 | 1,841 | 1,841 | -0.59% | 13,200 | 109億4115万 | +0.55% | 13.83 | 1.19 |
| 05/23 | 1,855 | 1,855 | 1,849 | 1,852 | -0.16% | 4,400 | 110億653万 | +1.26% | 13.92 | 1.2 |
| 05/22 | 1,853 | 1,859 | 1,852 | 1,855 | +0.11% | 4,900 | 110億2436万 | +1.53% | 13.94 | 1.2 |
| 05/21 | 1,847 | 1,860 | 1,838 | 1,853 | +0.22% | 18,100 | 110億1247万 | +1.59% | 13.92 | 1.2 |
| 05/18 | 1,845 | 1,849 | 1,835 | 1,849 | +0.33% | 19,900 | 109億8870万 | +1.48% | 13.89 | 1.19 |
| 05/17 | 1,830 | 1,843 | 1,827 | 1,843 | +0.27% | 47,100 | 109億5304万 | +1.26% | 13.85 | 1.19 |
| 05/16 | 1,836 | 1,839 | 1,831 | 1,838 | -0.05% | 5,200 | 109億2332万 | +1.04% | 13.81 | 1.19 |
| 05/15 | 1,842 | 1,843 | 1,834 | 1,839 | -0.16% | 6,900 | 109億2927万 | +1.16% | 13.82 | 1.19 |
| 05/14 | 1,841 | 1,842 | 1,832 | 1,842 | -0.11% | 6,600 | 109億4710万 | +1.38% | 13.84 | 1.19 |
| 05/11 | 1,840 | 1,848 | 1,835 | 1,844 | +0.11% | 5,300 | 109億5898万 | +1.6% | 13.86 | 1.19 |
| 05/10 | 1,848 | 1,851 | 1,842 | 1,842 | -0.27% | 2,600 | 109億4710万 | +1.6% | 13.84 | 1.19 |
| 05/09 | 1,835 | 1,850 | 1,835 | 1,847 | +0.65% | 9,300 | 109億7681万 | +1.99% | 13.88 | 1.19 |
| 05/08 | 1,832 | 1,839 | 1,828 | 1,835 | +0.27% | 19,900 | 109億550万 | +1.44% | 13.79 | 1.19 |
| 05/07 | 1,835 | 1,835 | 1,825 | 1,830 | 0% | 7,800 | 108億7578万 | +1.22% | 13.75 | 1.18 |
| 05/02 | 1,821 | 1,833 | 1,817 | 1,830 | +0.49% | 18,700 | 108億7578万 | +1.33% | 13.75 | 1.18 |
| 05/01 | 1,818 | 1,823 | 1,811 | 1,821 | +0.17% | 7,000 | 108億2229万 | +0.94% | 13.68 | 1.18 |
| 04/27 | 1,817 | 1,826 | 1,812 | 1,818 | -0.16% | 3,900 | 108億446万 | +0.94% | 13.66 | 1.17 |
| 04/26 | 1,829 | 1,844 | 1,821 | 1,821 | -0.92% | 9,000 | 108億2229万 | +1.22% | 13.68 | 1.18 |
| 04/25 | 1,830 | 1,849 | 1,820 | 1,838 | -0.59% | 11,100 | 109億2332万 | +2.22% | 13.81 | 1.19 |
| 04/24 | 1,820 | 1,850 | 1,814 | 1,849 | +2.32% | 10,300 | 109億8870万 | +2.95% | 13.89 | 1.19 |
| 04/23 | 1,794 | 1,812 | 1,794 | 1,807 | +0.78% | 6,000 | 107億3909万 | +0.72% | 13.58 | 1.17 |
| 04/20 | 1,784 | 1,798 | 1,784 | 1,793 | -0.17% | 3,500 | 106億5589万 | -0.11% | 13.47 | 1.16 |
| 04/19 | 1,797 | 1,798 | 1,783 | 1,796 | +0.39% | 3,600 | 106億7372万 | 0% | 13.5 | 1.16 |
| 04/18 | 1,787 | 1,799 | 1,785 | 1,789 | -0.17% | 6,200 | 106億3212万 | -0.5% | 13.44 | 1.16 |
| 04/17 | 1,800 | 1,805 | 1,790 | 1,792 | -0.28% | 3,200 | 106億4994万 | -0.39% | 13.47 | 1.16 |
| 04/16 | 1,800 | 1,800 | 1,793 | 1,797 | -0.17% | 2,200 | 106億7966万 | -0.17% | 13.5 | 1.16 |
| 04/13 | 1,798 | 1,802 | 1,793 | 1,800 | +0.11% | 2,900 | 106億9749万 | +0.06% | 13.53 | 1.16 |
| 04/12 | 1,800 | 1,810 | 1,791 | 1,798 | -0.11% | 2,200 | 106億8560万 | 0% | 13.51 | 1.16 |
| 04/11 | 1,803 | 1,809 | 1,800 | 1,800 | -0.17% | 2,600 | 106億9749万 | +0.28% | 13.53 | 1.16 |
| 04/10 | 1,815 | 1,815 | 1,800 | 1,803 | -0.66% | 2,600 | 107億1532万 | +0.61% | 13.55 | 1.16 |
| 04/09 | 1,802 | 1,815 | 1,802 | 1,815 | +0.67% | 3,200 | 107億8663万 | +1.45% | 13.64 | 1.17 |
| 04/06 | 1,810 | 1,814 | 1,803 | 1,803 | -0.39% | 4,300 | 107億1532万 | +0.95% | 13.55 | 1.16 |
| 04/05 | 1,817 | 1,820 | 1,803 | 1,810 | +0.17% | 2,500 | 107億5692万 | +1.4% | 13.6 | 1.17 |
| 04/04 | 1,800 | 1,840 | 1,787 | 1,807 | +1.18% | 5,100 | 107億3909万 | +1.23% | 13.58 | 1.17 |
| 04/03 | 1,787 | 1,795 | 1,783 | 1,786 | 0% | 5,400 | 106億1429万 | -0.06% | 13.42 | 1.15 |
| 04/02 | 1,820 | 1,820 | 1,786 | 1,786 | -0.89% | 5,000 | 106億1429万 | -0.22% | 13.42 | 1.15 |
| 03/30 | 1,787 | 1,826 | 1,787 | 1,802 | -0.5% | 4,900 | 107億937万 | +0.61% | 13.54 | 1.16 |
| 03/29 | 1,791 | 1,815 | 1,791 | 1,811 | +1.17% | 3,100 | 107億6286万 | +1.06% | 13.61 | 1.17 |
| 03/28 | 1,812 | 1,812 | 1,783 | 1,790 | +1.02% | 3,000 | 106億3806万 | -0.17% | 13.45 | 1.16 |
| 03/27 | 1,758 | 1,775 | 1,750 | 1,772 | +1.03% | 2,300 | 105億3108万 | -1.34% | 13.31 | 1.14 |
| 03/26 | 1,726 | 1,760 | 1,723 | 1,754 | +0.06% | 3,400 | 104億2411万 | -2.39% | 13.18 | 1.13 |
| 03/23 | 1,789 | 1,789 | 1,750 | 1,753 | -2.77% | 5,700 | 104億1817万 | -2.45% | 13.17 | 1.13 |
| 03/22 | 1,820 | 1,820 | 1,778 | 1,803 | +1.01% | 2,300 | 107億1532万 | +0.45% | 13.55 | 1.16 |
| 03/20 | 1,770 | 1,785 | 1,751 | 1,785 | -1.38% | 6,200 | 106億834万 | -0.28% | 13.41 | 1.15 |
| 03/19 | 1,817 | 1,823 | 1,784 | 1,810 | -0.28% | 5,300 | 107億5692万 | +1.29% | 13.6 | 1.17 |
| 03/16 | 1,814 | 1,824 | 1,814 | 1,815 | -0.98% | 2,700 | 107億8663万 | +1.85% | 13.64 | 1.17 |
| 03/15 | 1,815 | 1,834 | 1,815 | 1,833 | +0.49% | 1,700 | 108億9361万 | +3.09% | 13.77 | 1.18 |
| 03/14 | 1,833 | 1,834 | 1,823 | 1,824 | -0.49% | 1,000 | 108億4012万 | +2.93% | 13.71 | 1.18 |
| 03/13 | 1,808 | 1,833 | 1,802 | 1,833 | +1.61% | 3,500 | 108億9361万 | +3.74% | 13.77 | 1.18 |
| 03/12 | 1,819 | 1,819 | 1,804 | 1,804 | +1.63% | 1,800 | 107億2126万 | +2.15% | 13.56 | 1.17 |
| 03/09 | 1,781 | 1,811 | 1,775 | 1,775 | +0.28% | 4,400 | 105億4891万 | +0.4% | 13.34 | 1.15 |
| 03/08 | 1,779 | 1,779 | 1,752 | 1,770 | +1.78% | 1,800 | 105億1920万 | -0.06% | 13.3 | 1.14 |
| 03/07 | 1,730 | 1,750 | 1,730 | 1,739 | +0.69% | 2,600 | 103億3496万 | -1.92% | 13.07 | 1.12 |
| 03/06 | 1,729 | 1,757 | 1,724 | 1,727 | -0.06% | 2,900 | 102億6365万 | -2.87% | 12.98 | 1.12 |
| 03/05 | 1,743 | 1,758 | 1,720 | 1,728 | +0.12% | 5,000 | 102億6959万 | -3.08% | 12.98 | 1.12 |
| 03/02 | 1,770 | 1,770 | 1,726 | 1,726 | -3.41% | 6,000 | 102億5770万 | -3.47% | 12.97 | 1.12 |
| 03/01 | 1,812 | 1,832 | 1,774 | 1,787 | -1.38% | 4,900 | 106億2023万 | -0.33% | 13.43 | 1.15 |
| 02/28 | 1,839 | 1,839 | 1,812 | 1,812 | -2% | 3,200 | 107億6881万 | +0.89% | 13.62 | 1.17 |
| 02/27 | 1,860 | 1,860 | 1,843 | 1,849 | -0.27% | 1,500 | 109億8870万 | +2.84% | 13.89 | 1.19 |
| 02/26 | 1,829 | 1,855 | 1,829 | 1,854 | +1.92% | 3,300 | 110億1841万 | +3.11% | 13.93 | 1.2 |
| 02/23 | 1,850 | 1,851 | 1,810 | 1,819 | -0.66% | 5,600 | 108億1041万 | +1.11% | 13.67 | 1.18 |
| 02/22 | 1,859 | 1,859 | 1,817 | 1,831 | -0.6% | 4,400 | 108億8172万 | +1.67% | 13.76 | 1.18 |
| 02/21 | 1,850 | 1,858 | 1,842 | 1,842 | -0.38% | 3,300 | 109億4710万 | +2.22% | 13.84 | 1.19 |
| 02/20 | 1,876 | 1,876 | 1,789 | 1,849 | +2.95% | 9,100 | 109億8870万 | +2.55% | 13.89 | 1.19 |
| 02/19 | 1,768 | 1,799 | 1,768 | 1,796 | +2.16% | 4,100 | 106億7372万 | -0.44% | 13.5 | 1.16 |
| 02/16 | 1,735 | 1,772 | 1,727 | 1,758 | +2.81% | 5,700 | 104億4788万 | -2.66% | 13.21 | 1.14 |
| 02/15 | 1,700 | 1,717 | 1,700 | 1,710 | +1.54% | 2,800 | 101億6261万 | -5.52% | 12.85 | 1.1 |
| 02/14 | 1,722 | 1,737 | 1,675 | 1,684 | -1.35% | 6,100 | 100億809万 | -7.27% | 12.65 | 1.09 |
| 02/13 | 1,770 | 1,770 | 1,698 | 1,707 | +1.07% | 3,800 | 101億4478万 | -6.31% | 12.83 | 1.1 |
| 02/09 | 1,659 | 1,692 | 1,654 | 1,689 | -0.76% | 6,800 | 100億3781万 | -7.55% | 12.69 | 1.09 |
| 02/08 | 1,748 | 1,748 | 1,701 | 1,702 | +0.65% | 3,300 | 101億1507万 | -7.1% | 12.79 | 1.1 |
| 02/07 | 1,768 | 1,768 | 1,691 | 1,691 | +0.06% | 9,900 | 100億4970万 | -7.95% | 12.71 | 1.09 |
| 02/06 | 1,680 | 1,766 | 1,642 | 1,690 | -7.24% | 13,700 | 100億4375万 | -8.25% | 12.7 | 1.09 |
| 02/05 | 1,835 | 1,835 | 1,815 | 1,822 | -1.09% | 4,800 | 108億2824万 | -1.35% | 13.69 | 1.18 |
| 02/02 | 1,848 | 1,848 | 1,828 | 1,842 | -0.32% | 4,500 | 109億4710万 | -0.38% | 13.84 | 1.19 |
| 02/01 | 1,836 | 1,850 | 1,836 | 1,848 | +0.93% | 1,800 | 109億8276万 | -0.05% | 13.89 | 1.19 |
| 01/31 | 1,854 | 1,859 | 1,830 | 1,831 | -1.4% | 6,500 | 108億8172万 | -0.92% | 13.76 | 1.18 |
| 01/30 | 1,860 | 1,872 | 1,857 | 1,857 | +0.16% | 4,400 | 110億3624万 | +0.49% | 13.95 | 1.2 |
| 01/29 | 1,872 | 1,877 | 1,854 | 1,854 | +0.22% | 3,900 | 110億1841万 | +0.32% | 13.93 | 1.2 |
| 01/26 | 1,860 | 1,867 | 1,845 | 1,850 | +0.16% | 6,700 | 109億9464万 | +0.16% | 13.9 | 1.2 |
| 01/25 | 1,860 | 1,860 | 1,844 | 1,847 | -1.34% | 8,400 | 109億7681万 | 0% | 13.88 | 1.19 |
| 01/24 | 1,871 | 1,875 | 1,865 | 1,872 | +0.65% | 3,900 | 111億2539万 | +1.35% | 14.07 | 1.21 |
| 01/23 | 1,859 | 1,874 | 1,859 | 1,860 | +0.43% | 3,000 | 110億5407万 | +0.7% | 13.98 | 1.2 |
| 01/22 | 1,865 | 1,869 | 1,850 | 1,852 | -0.48% | 10,100 | 110億653万 | +0.33% | 13.92 | 1.2 |
| 01/19 | 1,882 | 1,882 | 1,852 | 1,861 | -0.43% | 5,200 | 110億6001万 | +0.81% | 13.98 | 1.2 |
| 01/18 | 1,886 | 1,886 | 1,869 | 1,869 | -0.27% | 2,800 | 111億756万 | +1.25% | 14.04 | 1.21 |
| 01/17 | 1,884 | 1,884 | 1,870 | 1,874 | +0.27% | 6,400 | 111億3727万 | +1.63% | 14.08 | 1.21 |
| 01/16 | 1,867 | 1,875 | 1,867 | 1,869 | +0.32% | 7,300 | 111億756万 | +1.52% | 14.04 | 1.21 |
| 01/15 | 1,867 | 1,867 | 1,854 | 1,863 | +0.38% | 5,300 | 110億7190万 | +1.42% | 14 | 1.2 |
| 01/12 | 1,858 | 1,870 | 1,854 | 1,856 | -0.11% | 7,300 | 110億3030万 | +1.2% | 13.95 | 1.2 |
| 01/11 | 1,869 | 1,869 | 1,853 | 1,858 | +0.49% | 6,900 | 110億4219万 | +1.36% | 13.96 | 1.2 |
| 01/10 | 1,836 | 1,860 | 1,836 | 1,849 | +0.71% | 4,700 | 109億8870万 | +0.93% | 13.89 | 1.19 |
| 01/09 | 1,838 | 1,841 | 1,829 | 1,836 | +0.27% | 6,400 | 109億1144万 | +0.22% | 13.8 | 1.19 |
| 01/05 | 1,825 | 1,833 | 1,823 | 1,831 | +0.38% | 5,400 | 108億8172万 | -0.11% | 13.76 | 1.18 |
| 01/04 | 1,824 | 1,829 | 1,820 | 1,824 | +0.16% | 5,500 | 108億4012万 | -0.55% | 13.71 | 1.18 |
