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 | 4,560 | 4,640 | 4,470 | 4,610 | +0.88% | 665,600 | 5657億1338万 | -2.6% | 241.97 | 38.64 |
| 06/28 | 4,495 | 4,580 | 4,475 | 4,570 | +1.9% | 755,500 | 5608億480万 | -3.57% | 239.87 | 38.3 |
| 06/27 | 4,510 | 4,565 | 4,460 | 4,485 | -2.07% | 783,100 | 5503億7408万 | -5.54% | 235.41 | 37.59 |
| 06/26 | 4,620 | 4,645 | 4,495 | 4,580 | -1.82% | 841,100 | 5620億3195万 | -3.72% | 240.4 | 38.39 |
| 06/25 | 5,030 | 5,070 | 4,645 | 4,665 | -6.7% | 1,202,300 | 5724億6267万 | -2.06% | 244.86 | 39.1 |
| 06/22 | 4,945 | 5,030 | 4,915 | 5,000 | +0.5% | 683,600 | 6135億7200万 | +5.09% | 262.44 | 41.91 |
| 06/21 | 4,950 | 4,990 | 4,905 | 4,975 | +0.4% | 601,700 | 6105億414万 | +5% | 261.13 | 41.7 |
| 06/20 | 4,775 | 4,960 | 4,770 | 4,955 | +2.91% | 682,900 | 6080億4985万 | +5.09% | 260.08 | 41.53 |
| 06/19 | 4,940 | 4,945 | 4,780 | 4,815 | -1.93% | 712,000 | 5908億6983万 | +2.49% | 252.73 | 40.36 |
| 06/18 | 4,835 | 4,930 | 4,730 | 4,910 | +0.92% | 944,900 | 6025億2770万 | +4.78% | 257.72 | 41.15 |
| 06/15 | 4,935 | 5,000 | 4,855 | 4,865 | -1.12% | 677,700 | 5970億555万 | +4.31% | 255.35 | 40.78 |
| 06/14 | 4,950 | 5,020 | 4,890 | 4,920 | -1.5% | 650,100 | 6037億5484万 | +5.97% | 258.24 | 41.24 |
| 06/13 | 4,955 | 5,030 | 4,935 | 4,995 | +0.71% | 855,500 | 6129億5842万 | +8.07% | 262.18 | 41.87 |
| 06/12 | 4,830 | 4,965 | 4,810 | 4,960 | +3.55% | 1,379,300 | 6086億6342万 | +7.92% | 260.34 | 41.57 |
| 06/11 | 4,685 | 4,795 | 4,685 | 4,790 | +2.68% | 650,500 | 5878億197万 | +4.45% | 251.42 | 40.15 |
| 06/08 | 4,605 | 4,725 | 4,600 | 4,665 | +2.3% | 921,800 | 5724億6267万 | +2.01% | 244.86 | 39.1 |
| 06/07 | 4,445 | 4,585 | 4,410 | 4,560 | +3.17% | 1,003,000 | 5595億7766万 | -0.13% | 239.35 | 38.22 |
| 06/06 | 4,460 | 4,460 | 4,340 | 4,420 | -1.89% | 829,800 | 5423億9764万 | -3.07% | 232 | 37.05 |
| 06/05 | 4,570 | 4,645 | 4,470 | 4,505 | -2.91% | 1,022,700 | 5528億2837万 | -1.23% | 236.46 | 37.76 |
| 06/04 | 4,750 | 4,775 | 4,615 | 4,640 | -2.93% | 963,600 | 5693億9481万 | +1.84% | 243.54 | 38.89 |
| 06/01 | 4,750 | 4,885 | 4,730 | 4,780 | +1.06% | 1,236,200 | 5865億7483万 | +5.15% | 250.89 | 40.06 |
| 05/31 | 4,645 | 4,770 | 4,615 | 4,730 | +2.71% | 1,399,700 | 5804億3911万 | +4.35% | 248.27 | 39.65 |
| 05/30 | 4,575 | 4,630 | 4,505 | 4,605 | -0.97% | 752,500 | 5650億9981万 | +1.75% | 241.71 | 38.6 |
| 05/29 | 4,660 | 4,700 | 4,515 | 4,650 | -0.53% | 816,600 | 5706億2196万 | +2.72% | 244.07 | 38.97 |
| 05/28 | 4,745 | 4,760 | 4,615 | 4,675 | -1.58% | 667,400 | 5736億8982万 | +3.31% | 245.38 | 39.18 |
| 05/25 | 4,805 | 4,860 | 4,715 | 4,750 | -1.04% | 1,135,400 | 5828億9340万 | +4.81% | 249.32 | 39.81 |
| 05/24 | 4,675 | 4,805 | 4,660 | 4,800 | +1.8% | 985,300 | 5890億2912万 | +5.87% | 251.94 | 40.23 |
| 05/23 | 4,790 | 4,805 | 4,625 | 4,715 | -0.42% | 1,446,100 | 5785億9839万 | +3.88% | 247.48 | 39.52 |
| 05/22 | 4,580 | 4,750 | 4,570 | 4,735 | +4.64% | 1,578,200 | 5810億5268万 | +4.02% | 248.53 | 39.69 |
| 05/21 | 4,520 | 4,580 | 4,510 | 4,525 | +0.11% | 629,300 | 5552億8266万 | -0.92% | 237.51 | 37.93 |
| 05/18 | 4,510 | 4,650 | 4,465 | 4,520 | +2.96% | 1,350,500 | 5546億6908万 | -1.5% | 237.25 | 37.89 |
| 05/17 | 4,520 | 4,520 | 4,380 | 4,390 | -2.88% | 1,062,900 | 5387億1621万 | -4.9% | 230.42 | 36.8 |
| 05/16 | 4,460 | 4,535 | 4,420 | 4,520 | -0.22% | 705,400 | 5546億6908万 | -2.77% | 237.25 | 37.89 |
| 05/15 | 4,490 | 4,600 | 4,400 | 4,530 | +3.9% | 1,453,900 | 5558億9623万 | -3.12% | 237.77 | 37.97 |
| 05/14 | 4,350 | 4,415 | 4,310 | 4,360 | +0.35% | 825,400 | 5350億3478万 | -7.31% | 228.85 | 36.54 |
| 05/11 | 4,365 | 4,375 | 4,255 | 4,345 | -1.03% | 706,900 | 5331億9406万 | -8.37% | 228.06 | 36.42 |
| 05/10 | 4,385 | 4,525 | 4,360 | 4,390 | +1.04% | 1,142,400 | 5387億1621万 | -8.33% | 230.42 | 36.8 |
| 05/09 | 4,625 | 4,645 | 4,305 | 4,345 | -7.65% | 1,863,100 | 5331億9406万 | -10.13% | 228.06 | 36.42 |
| 05/08 | 4,500 | 4,730 | 4,490 | 4,705 | +5.61% | 1,493,900 | 5773億7125万 | -3.59% | 246.96 | 39.44 |
| 05/07 | 4,550 | 4,550 | 4,385 | 4,455 | -0.89% | 789,500 | 5466億9265万 | -9.49% | 233.83 | 37.34 |
| 05/02 | 4,450 | 4,525 | 4,360 | 4,495 | +1.7% | 977,100 | 5516億122万 | -9.54% | 235.93 | 37.68 |
| 05/01 | 4,455 | 4,485 | 4,395 | 4,420 | -0.45% | 673,200 | 5423億9764万 | -11.74% | 232 | 37.05 |
| 04/27 | 4,390 | 4,505 | 4,365 | 4,440 | +1.25% | 907,100 | 5448億5193万 | -11.92% | 233.05 | 37.21 |
| 04/26 | 4,365 | 4,415 | 4,315 | 4,385 | +0.23% | 979,300 | 5381億264万 | -13.53% | 230.16 | 36.75 |
| 04/25 | 4,440 | 4,460 | 4,370 | 4,375 | -2.13% | 1,248,600 | 5368億7550万 | -14.35% | 229.64 | 36.67 |
| 04/24 | 4,595 | 4,625 | 4,455 | 4,470 | -1.76% | 1,145,400 | 5485億3336万 | -12.97% | 234.62 | 37.47 |
| 04/23 | 4,600 | 4,615 | 4,500 | 4,550 | -1.94% | 1,081,600 | 5583億5052万 | -12.03% | 238.82 | 38.14 |
| 04/20 | 4,530 | 4,700 | 4,510 | 4,640 | +0.98% | 1,121,400 | 5693億9481万 | -10.91% | 243.54 | 38.89 |
| 04/19 | 4,880 | 4,885 | 4,560 | 4,595 | -5.26% | 1,893,500 | 5638億7266万 | -12.28% | 241.18 | 38.51 |
| 04/18 | 4,850 | 4,910 | 4,805 | 4,850 | +0.94% | 960,600 | 5951億6484万 | -7.97% | 254.57 | 40.65 |
| 04/17 | 4,900 | 4,980 | 4,770 | 4,805 | -2.04% | 1,107,900 | 5896億4269万 | -9.24% | 252.21 | 40.27 |
| 04/16 | 5,050 | 5,050 | 4,845 | 4,905 | -2.87% | 1,613,300 | 6019億1413万 | -7.82% | 257.45 | 41.11 |
| 04/13 | 5,120 | 5,140 | 5,020 | 5,050 | -1.37% | 796,300 | 6197億772万 | -5.54% | 265.06 | 42.33 |
| 04/12 | 5,090 | 5,180 | 5,010 | 5,120 | +1.19% | 811,400 | 6282億9772万 | -4.62% | 268.74 | 42.91 |
| 04/11 | 5,190 | 5,190 | 4,950 | 5,060 | -2.5% | 1,351,400 | 6209億3486万 | -5.91% | 265.59 | 42.41 |
| 04/10 | 5,210 | 5,340 | 5,120 | 5,190 | -0.57% | 954,700 | 6368億8773万 | -3.57% | 272.41 | 43.5 |
| 04/09 | 5,150 | 5,270 | 5,050 | 5,220 | +0.38% | 796,500 | 6405億6916万 | -2.83% | 273.99 | 43.75 |
| 04/06 | 5,160 | 5,280 | 5,130 | 5,200 | -0.57% | 917,400 | 6381億1488万 | -3.02% | 272.94 | 43.58 |
| 04/05 | 5,270 | 5,290 | 5,110 | 5,230 | -1.32% | 1,663,700 | 6417億9631万 | -2.26% | 274.51 | 43.84 |
| 04/04 | 5,540 | 5,560 | 5,280 | 5,300 | -4.16% | 1,518,700 | 6503億8632万 | -0.71% | 278.19 | 44.42 |
| 04/03 | 5,440 | 5,600 | 5,410 | 5,530 | -0.18% | 971,600 | 6786億1063万 | +3.87% | 290.26 | 46.35 |
| 04/02 | 5,550 | 5,620 | 5,490 | 5,540 | +1.28% | 1,058,200 | 6798億3777万 | +4.47% | 290.78 | 46.43 |
| 03/30 | 5,730 | 5,740 | 5,380 | 5,470 | -4.87% | 1,906,000 | 6712億4776万 | +3.7% | 287.11 | 45.85 |
| 03/29 | 5,640 | 5,780 | 5,580 | 5,750 | +2.13% | 1,712,400 | 7056億780万 | +9.59% | 301.81 | 48.19 |
| 03/28 | 5,400 | 5,630 | 5,400 | 5,630 | +2.74% | 1,455,100 | 6908億8207万 | +8.17% | 295.51 | 47.19 |
| 03/27 | 5,350 | 5,520 | 5,330 | 5,480 | +4.38% | 1,325,200 | 6724億7491万 | +6.06% | 287.63 | 45.93 |
| 03/26 | 5,110 | 5,250 | 5,070 | 5,250 | +1.16% | 1,118,200 | 6442億5060万 | +2.34% | 275.56 | 44 |
| 03/23 | 5,150 | 5,240 | 5,110 | 5,190 | -1.89% | 1,125,600 | 6368億8773万 | +1.76% | 272.41 | 43.5 |
| 03/22 | 5,010 | 5,300 | 5,000 | 5,290 | +4.13% | 1,344,500 | 6491億5917万 | +4.38% | 277.66 | 44.34 |
| 03/20 | 5,300 | 5,360 | 5,040 | 5,080 | -5.58% | 1,864,200 | 6233億8915万 | +0.95% | 266.64 | 42.58 |
| 03/19 | 5,380 | 5,460 | 5,280 | 5,380 | -1.28% | 950,900 | 6602億347万 | +7.75% | 282.39 | 45.09 |
| 03/16 | 5,440 | 5,490 | 5,350 | 5,450 | +1.11% | 903,900 | 6687億9348万 | +10.19% | 286.06 | 45.68 |
| 03/15 | 5,380 | 5,590 | 5,370 | 5,390 | -0.19% | 1,345,600 | 6614億3061万 | +9.91% | 282.91 | 45.18 |
| 03/14 | 5,440 | 5,440 | 5,320 | 5,400 | -0.92% | 1,094,000 | 6626億5776万 | +11.16% | 283.44 | 45.26 |
| 03/13 | 5,400 | 5,480 | 5,340 | 5,450 | -0.18% | 1,430,700 | 6687億9348万 | +13.33% | 286.06 | 45.68 |
| 03/12 | 5,600 | 5,640 | 5,380 | 5,460 | -1.44% | 1,492,100 | 6700億2062万 | +14.47% | 286.58 | 45.76 |
| 03/09 | 5,560 | 5,620 | 5,420 | 5,540 | -1.25% | 1,909,700 | 6798億3777万 | +16.93% | 290.78 | 46.43 |
| 03/08 | 5,420 | 5,620 | 5,360 | 5,610 | +4.66% | 2,544,300 | 6884億2778万 | +19.34% | 294.46 | 47.02 |
| 03/07 | 5,170 | 5,370 | 5,160 | 5,360 | +3.68% | 1,749,700 | 6577億4918万 | +15.1% | 281.34 | 44.93 |
| 03/06 | 5,010 | 5,180 | 4,965 | 5,170 | +4.66% | 1,480,700 | 6344億3344万 | +11.71% | 271.36 | 43.33 |
| 03/05 | 4,955 | 5,050 | 4,905 | 4,940 | -0.2% | 999,900 | 6062億913万 | +7.32% | 259.29 | 41.41 |
| 03/02 | 4,810 | 5,000 | 4,805 | 4,950 | +0.51% | 1,089,900 | 6074億3628万 | +7.89% | 259.82 | 41.49 |
| 03/01 | 4,900 | 4,945 | 4,820 | 4,925 | +0.1% | 946,700 | 6043億6842万 | +7.79% | 258.5 | 41.28 |
| 02/28 | 4,930 | 5,030 | 4,910 | 4,920 | -0.4% | 1,184,500 | 6037億5484万 | +8.04% | 258.24 | 41.24 |
| 02/27 | 5,050 | 5,110 | 4,905 | 4,940 | -1.59% | 1,721,500 | 6062億913万 | +8.79% | 259.29 | 41.41 |
| 02/26 | 4,865 | 5,080 | 4,840 | 5,020 | +3.72% | 1,718,700 | 6160億2628万 | +10.96% | 263.49 | 42.08 |
| 02/23 | 4,785 | 4,860 | 4,770 | 4,840 | +1.68% | 1,528,700 | 5939億3769万 | +7.53% | 254.04 | 40.57 |
| 02/22 | 4,705 | 4,765 | 4,605 | 4,760 | +1.06% | 1,284,300 | 5841億2054万 | +6.16% | 249.84 | 39.9 |
| 02/21 | 4,660 | 4,735 | 4,620 | 4,710 | +0.75% | 1,053,700 | 5657億3882万 | +5.44% | 241.96 | 38.64 |
| 02/20 | 4,575 | 4,705 | 4,550 | 4,675 | +2.52% | 1,210,400 | 5615億3482万 | +5.1% | 240.16 | 38.35 |
| 02/19 | 4,500 | 4,560 | 4,435 | 4,560 | +1.45% | 863,000 | 5477億2166万 | +2.86% | 234.26 | 37.41 |
| 02/16 | 4,450 | 4,545 | 4,440 | 4,495 | +2.28% | 1,259,000 | 5399億1422万 | +1.58% | 230.92 | 36.87 |
| 02/15 | 4,360 | 4,480 | 4,330 | 4,395 | +0.11% | 1,172,600 | 5279億278万 | -0.48% | 225.78 | 36.05 |
| 02/14 | 4,000 | 4,445 | 4,000 | 4,390 | +6.94% | 2,080,100 | 5273億221万 | -0.45% | 225.52 | 36.01 |
| 02/13 | 4,260 | 4,265 | 4,080 | 4,105 | -2.26% | 996,200 | 4930億6961万 | -6.66% | 210.88 | 33.68 |
| 02/09 | 4,195 | 4,250 | 4,140 | 4,200 | -4.65% | 1,444,900 | 5044億8048万 | -4.31% | 215.76 | 34.45 |
| 02/08 | 4,300 | 4,435 | 4,210 | 4,405 | +3.89% | 1,512,800 | 5291億393万 | +0.62% | 226.29 | 36.14 |
| 02/07 | 4,395 | 4,450 | 4,235 | 4,240 | +1.68% | 1,080,000 | 5092億8505万 | -2.66% | 217.82 | 34.78 |
| 02/06 | 4,150 | 4,260 | 4,000 | 4,170 | -6.71% | 2,035,200 | 5008億7704万 | -3.98% | 214.22 | 34.21 |
| 02/05 | 4,510 | 4,570 | 4,455 | 4,470 | -3.87% | 1,199,400 | 5369億1136万 | +3.14% | 229.63 | 36.67 |
