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 |
|---|
| 2023 | 9/1, 株式分割 1→1.1 |
| 2018 |
| 05/31 | 3,277 | 3,327 | 3,273 | 3,286 | +1.12% | 30,470 | 452億5641万 | -2.37% | 14.88 | 1.61 |
| 05/30 | 3,323 | 3,350 | 3,241 | 3,250 | -2.99% | 23,980 | 447億5565万 | -3.62% | 14.71 | 1.59 |
| 05/29 | 3,255 | 3,373 | 3,245 | 3,350 | +2.79% | 50,050 | 461億3275万 | -0.92% | 15.16 | 1.64 |
| 05/28 | 3,327 | 3,327 | 3,218 | 3,259 | -1.92% | 33,880 | 448億8084万 | -3.63% | 14.75 | 1.6 |
| 05/25 | 3,359 | 3,382 | 3,309 | 3,323 | -0.95% | 24,200 | 457億5717万 | -1.93% | 15.04 | 1.63 |
| 05/24 | 3,332 | 3,359 | 3,318 | 3,355 | +0.54% | 20,570 | 461億9534万 | -0.96% | 15.18 | 1.65 |
| 05/23 | 3,364 | 3,382 | 3,305 | 3,336 | -0.68% | 20,680 | 459億4496万 | -1.44% | 15.1 | 1.64 |
| 05/22 | 3,400 | 3,400 | 3,345 | 3,359 | -1.2% | 16,830 | 462億5794万 | -1.15% | 15.2 | 1.65 |
| 05/21 | 3,373 | 3,427 | 3,373 | 3,400 | +1.08% | 42,570 | 468億2129万 | -0.32% | 15.39 | 1.67 |
| 05/18 | 3,382 | 3,382 | 3,350 | 3,364 | -0.54% | 27,060 | 463億2053万 | -1.79% | 15.23 | 1.65 |
| 05/17 | 3,368 | 3,445 | 3,364 | 3,382 | +1.64% | 50,270 | 465億7091万 | -1.75% | 15.31 | 1.66 |
| 05/16 | 3,350 | 3,368 | 3,327 | 3,327 | -0.68% | 22,000 | 458億1977万 | -3.81% | 15.06 | 1.63 |
| 05/15 | 3,364 | 3,368 | 3,332 | 3,350 | +0.55% | 33,550 | 461億3275万 | -3.68% | 15.16 | 1.64 |
| 05/14 | 3,368 | 3,395 | 3,318 | 3,332 | -0.54% | 29,810 | 458億8236万 | -4.72% | 15.08 | 1.63 |
| 05/11 | 3,345 | 3,395 | 3,332 | 3,350 | +0.14% | 31,350 | 461億3275万 | -4.53% | 15.16 | 1.64 |
| 05/10 | 3,373 | 3,373 | 3,300 | 3,345 | -0.41% | 61,050 | 460億7015万 | -4.85% | 15.14 | 1.64 |
| 05/09 | 3,409 | 3,432 | 3,314 | 3,359 | -0.4% | 72,490 | 462億5794万 | -4.65% | 15.2 | 1.65 |
| 05/08 | 3,350 | 3,395 | 3,259 | 3,373 | 0% | 98,890 | 464億4572万 | -4.48% | 15.27 | 1.65 |
| 05/07 | 3,423 | 3,423 | 3,350 | 3,373 | -0.67% | 28,710 | 464億4572万 | -4.56% | 15.27 | 1.65 |
| 05/02 | 3,391 | 3,405 | 3,314 | 3,395 | +0.13% | 54,010 | 467億5870万 | -4% | 15.37 | 1.67 |
| 05/01 | 3,359 | 3,418 | 3,336 | 3,391 | -1.19% | 70,840 | 466億9610万 | -4.08% | 15.35 | 1.66 |
| 04/27 | 3,527 | 3,532 | 3,395 | 3,432 | -2.83% | 71,170 | 472億5946万 | -2.81% | 15.53 | 1.68 |
| 04/26 | 3,482 | 3,564 | 3,459 | 3,532 | +1.44% | 79,640 | 486億3656万 | +0.34% | 15.99 | 1.73 |
| 04/25 | 3,500 | 3,514 | 3,455 | 3,482 | +0.79% | 64,460 | 479億4801万 | -0.83% | 15.76 | 1.71 |
| 04/24 | 3,427 | 3,486 | 3,409 | 3,455 | +0.8% | 38,500 | 475億7244万 | -1.27% | 15.64 | 1.69 |
| 04/23 | 3,405 | 3,445 | 3,377 | 3,427 | -1.31% | 57,860 | 471億9687万 | -1.77% | 15.51 | 1.68 |
| 04/20 | 3,382 | 3,514 | 3,382 | 3,473 | +2.96% | 61,820 | 478億2282万 | -0.18% | 15.72 | 1.7 |
| 04/19 | 3,405 | 3,409 | 3,323 | 3,373 | -0.93% | 72,820 | 464億4572万 | -2.69% | 15.27 | 1.65 |
| 04/18 | 3,364 | 3,436 | 3,345 | 3,405 | +3.17% | 103,070 | 468億8389万 | -1.55% | 15.41 | 1.67 |
| 04/17 | 3,309 | 3,345 | 3,232 | 3,300 | -0.27% | 102,080 | 454億4420万 | -4.24% | 14.94 | 1.62 |
| 04/16 | 3,364 | 3,436 | 3,232 | 3,309 | -9.79% | 179,080 | 455億6939万 | -3.72% | 14.98 | 1.62 |
| 04/13 | 3,686 | 3,732 | 3,632 | 3,668 | -0.62% | 63,250 | 505億1442万 | +6.98% | 16.6 | 1.8 |
| 04/12 | 3,750 | 3,773 | 3,673 | 3,691 | -1.58% | 74,470 | 508億2739万 | +8.43% | 16.71 | 1.81 |
| 04/11 | 3,773 | 3,786 | 3,650 | 3,750 | -0.72% | 62,260 | 516億4113万 | +10.91% | 16.97 | 1.84 |
| 04/10 | 3,800 | 3,841 | 3,691 | 3,777 | -0.6% | 76,340 | 520億1671万 | +12.52% | 17.1 | 1.85 |
| 04/09 | 3,818 | 4,050 | 3,795 | 3,800 | -0.24% | 189,640 | 523億2968万 | +14.15% | 17.2 | 1.86 |
| 04/06 | 3,809 | 3,827 | 3,755 | 3,809 | -0.12% | 177,320 | 524億5487万 | +15.32% | 17.24 | 1.87 |
| 04/05 | 3,691 | 3,832 | 3,641 | 3,814 | +4.48% | 227,150 | 525億1747万 | +16.48% | 17.26 | 1.87 |
| 04/04 | 3,586 | 3,755 | 3,568 | 3,650 | +3.48% | 136,290 | 502億6404万 | +12.31% | 16.52 | 1.79 |
| 04/03 | 3,482 | 3,550 | 3,459 | 3,527 | +0.13% | 80,740 | 485億7396万 | +9.17% | 15.97 | 1.73 |
| 04/02 | 3,509 | 3,573 | 3,464 | 3,523 | -0.51% | 70,070 | 485億1137万 | +9.44% | 15.95 | 1.73 |
| 03/30 | 3,482 | 3,555 | 3,368 | 3,541 | +2.23% | 99,770 | 487億6175万 | +10.52% | 16.03 | 1.74 |
| 03/29 | 3,455 | 3,473 | 3,391 | 3,464 | +1.06% | 69,850 | 476億9763万 | +8.65% | 15.68 | 1.7 |
| 03/28 | 3,364 | 3,486 | 3,327 | 3,427 | +1.89% | 86,240 | 471億9687万 | +7.91% | 15.51 | 1.68 |
| 03/27 | 3,305 | 3,368 | 3,268 | 3,364 | +2.78% | 63,910 | 463億2053万 | +6.24% | 15.23 | 1.65 |
| 03/26 | 3,164 | 3,273 | 3,159 | 3,273 | +3.45% | 44,880 | 450億6863万 | +3.67% | 14.81 | 1.61 |
| 03/23 | 3,255 | 3,259 | 3,150 | 3,164 | -4.4% | 46,860 | 435億6634万 | +0.5% | 14.32 | 1.55 |
| 03/22 | 3,200 | 3,336 | 3,200 | 3,309 | +3.7% | 71,280 | 455億6939万 | +5.28% | 14.98 | 1.62 |
| 03/20 | 3,164 | 3,218 | 3,141 | 3,191 | +0.14% | 55,440 | 439億4191万 | +1.91% | 14.44 | 1.57 |
| 03/19 | 3,150 | 3,195 | 3,109 | 3,186 | +0.14% | 38,830 | 438億7931万 | +1.83% | 14.42 | 1.56 |
| 03/16 | 3,150 | 3,182 | 3,118 | 3,182 | +1.01% | 31,130 | 438億1672万 | +1.69% | 14.4 | 1.56 |
| 03/15 | 3,177 | 3,186 | 3,145 | 3,150 | -0.86% | 21,560 | 433億7855万 | +0.57% | 14.26 | 1.55 |
| 03/14 | 3,105 | 3,191 | 3,100 | 3,177 | +2.34% | 38,610 | 437億5412万 | +1.25% | 14.38 | 1.56 |
| 03/13 | 3,086 | 3,109 | 3,068 | 3,105 | +0.59% | 15,070 | 427億5260万 | -1.1% | 14.05 | 1.52 |
| 03/12 | 3,141 | 3,141 | 3,050 | 3,086 | 0% | 19,580 | 425億222万 | -2.08% | 13.97 | 1.51 |
| 03/09 | 3,109 | 3,173 | 3,073 | 3,086 | +0.89% | 32,780 | 425億222万 | -2.52% | 13.97 | 1.51 |
| 03/08 | 3,127 | 3,132 | 3,027 | 3,059 | -1.32% | 21,340 | 421億2665万 | -3.74% | 13.85 | 1.5 |
| 03/07 | 3,145 | 3,191 | 3,091 | 3,100 | -1.73% | 34,870 | 426億9000万 | -2.79% | 14.03 | 1.52 |
| 03/06 | 3,141 | 3,186 | 3,123 | 3,155 | +1.91% | 32,780 | 434億4115万 | -1.45% | 14.28 | 1.55 |
| 03/05 | 3,182 | 3,218 | 3,073 | 3,095 | -1.73% | 47,630 | 426億2741万 | -3.6% | 14.01 | 1.52 |
| 03/02 | 3,050 | 3,177 | 3,023 | 3,150 | +2.36% | 39,380 | 433億7855万 | -1.93% | 14.26 | 1.55 |
| 03/01 | 3,195 | 3,205 | 3,064 | 3,077 | -3.97% | 68,750 | 423億7703万 | -4.19% | 13.93 | 1.51 |
| 02/28 | 3,150 | 3,250 | 3,145 | 3,205 | +1% | 55,000 | 441億2970万 | -0.33% | 14.51 | 1.57 |
| 02/27 | 3,255 | 3,268 | 3,145 | 3,173 | -1.55% | 23,430 | 436億9153万 | -1.25% | 14.36 | 1.56 |
| 02/26 | 3,164 | 3,250 | 3,150 | 3,223 | +2.31% | 49,830 | 443億8008万 | +0.24% | 14.59 | 1.58 |
| 02/23 | 3,191 | 3,209 | 3,145 | 3,150 | -0.29% | 16,610 | 433億7855万 | -1.9% | 14.26 | 1.55 |
| 02/22 | 3,182 | 3,186 | 3,141 | 3,159 | +0.14% | 26,400 | 435億374万 | -1.49% | 14.3 | 1.55 |
| 02/21 | 3,182 | 3,182 | 3,118 | 3,155 | -0.43% | 35,970 | 434億4115万 | -1.57% | 14.28 | 1.55 |
| 02/20 | 3,159 | 3,182 | 3,155 | 3,168 | +0.43% | 21,780 | 436億2893万 | -1.12% | 14.34 | 1.55 |
| 02/19 | 3,041 | 3,168 | 3,041 | 3,155 | +3.74% | 35,090 | 434億4115万 | -1.6% | 14.28 | 1.55 |
| 02/16 | 3,032 | 3,114 | 3,027 | 3,041 | +0.45% | 35,200 | 418億7626万 | -4.79% | 13.76 | 1.49 |
| 02/15 | 3,055 | 3,068 | 2,982 | 3,027 | 0% | 44,220 | 416億8848万 | -5.01% | 13.7 | 1.49 |
| 02/14 | 3,127 | 3,155 | 3,005 | 3,027 | -3.2% | 54,670 | 416億8848万 | -4.83% | 13.7 | 1.49 |
| 02/13 | 3,214 | 3,227 | 3,091 | 3,127 | -2.41% | 58,960 | 430億6558万 | -1.47% | 14.16 | 1.53 |
| 02/09 | 3,155 | 3,209 | 3,127 | 3,205 | -1.4% | 49,940 | 441億2970万 | +1.25% | 14.51 | 1.57 |
| 02/08 | 3,327 | 3,436 | 3,245 | 3,250 | -1.24% | 79,310 | 447億5565万 | +3.04% | 14.71 | 1.59 |
| 02/07 | 3,473 | 3,473 | 3,286 | 3,291 | +2.26% | 82,170 | 453億1901万 | +4.81% | 14.9 | 1.61 |
| 02/06 | 3,264 | 3,264 | 3,127 | 3,218 | -5.6% | 105,160 | 443億1748万 | +2.92% | 14.57 | 1.58 |
| 02/05 | 3,373 | 3,477 | 3,355 | 3,409 | -0.79% | 66,880 | 469億4649万 | +9.41% | 15.43 | 1.67 |
| 02/02 | 3,450 | 3,459 | 3,386 | 3,436 | +1.07% | 61,270 | 473億2206万 | +10.96% | 15.55 | 1.69 |
| 02/01 | 3,355 | 3,468 | 3,350 | 3,400 | +1.91% | 79,970 | 468億2129万 | +10.5% | 15.39 | 1.67 |
| 01/31 | 3,368 | 3,409 | 3,327 | 3,336 | -1.87% | 91,300 | 459億4496万 | +9.07% | 15.1 | 1.64 |
| 01/30 | 3,359 | 3,432 | 3,359 | 3,400 | -0.27% | 125,620 | 468億2129万 | +11.62% | 15.39 | 1.67 |
| 01/29 | 3,564 | 3,586 | 3,395 | 3,409 | +9.33% | 171,380 | 469億4649万 | +12.47% | 15.43 | 1.67 |
| 01/26 | 3,145 | 3,191 | 3,114 | 3,118 | -0.44% | 30,690 | 429億4038万 | +3.39% | 14.11 | 1.53 |
| 01/25 | 3,200 | 3,200 | 3,114 | 3,132 | -1.15% | 27,060 | 431億2817万 | +3.84% | 14.18 | 1.54 |
| 01/24 | 3,159 | 3,200 | 3,159 | 3,168 | +0.43% | 22,330 | 436億2893万 | +5.08% | 14.34 | 1.55 |
| 01/23 | 3,255 | 3,318 | 3,150 | 3,155 | -1.98% | 46,200 | 434億4115万 | +4.7% | 14.28 | 1.55 |
| 01/22 | 3,155 | 3,223 | 3,141 | 3,218 | +2.91% | 40,700 | 443億1748万 | +6.99% | 14.57 | 1.58 |
| 01/19 | 3,059 | 3,164 | 3,050 | 3,127 | +2.38% | 24,200 | 430億6558万 | +4.21% | 14.16 | 1.53 |
| 01/18 | 3,132 | 3,141 | 3,045 | 3,055 | -1.47% | 45,210 | 420億6405万 | +1.89% | 13.83 | 1.5 |
| 01/17 | 3,168 | 3,182 | 3,064 | 3,100 | -1.16% | 41,580 | 426億9000万 | +3.54% | 14.03 | 1.52 |
| 01/16 | 3,227 | 3,277 | 3,118 | 3,136 | -1.99% | 59,620 | 431億9077万 | +5% | 14.2 | 1.54 |
| 01/15 | 3,000 | 3,227 | 2,982 | 3,200 | +11.39% | 139,920 | 440億6710万 | +7.56% | 14.48 | 1.57 |
| 01/12 | 2,818 | 2,886 | 2,814 | 2,873 | +0.64% | 34,650 | 395億6024万 | -2.98% | 13 | 1.41 |
| 01/11 | 2,877 | 2,886 | 2,814 | 2,855 | -0.63% | 42,240 | 393億986万 | -3.56% | 12.92 | 1.4 |
| 01/10 | 2,855 | 2,882 | 2,836 | 2,873 | +0.48% | 26,840 | 395億6024万 | -2.92% | 13 | 1.41 |
| 01/09 | 2,923 | 2,936 | 2,836 | 2,859 | -1.41% | 35,970 | 393億7245万 | -3.31% | 12.94 | 1.4 |
| 01/05 | 2,945 | 2,964 | 2,886 | 2,900 | -1.24% | 30,580 | 399億3581万 | -1.93% | 13.13 | 1.42 |
| 01/04 | 2,895 | 2,950 | 2,886 | 2,936 | +1.25% | 34,650 | 404億3657万 | -0.56% | 13.29 | 1.44 |
