株価チャート
2018/02/26～2018/07/20
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 |
| 07/20 | 861 | 874 | 856 | 863 | -1.03% | 7,300 | 25億3722万 | -3.47% | 21.35 | 1.73 |
| 07/19 | 871 | 886 | 869 | 872 | -0.34% | 6,600 | 25億6368万 | -3.22% | 21.57 | 1.75 |
| 07/18 | 877 | 895 | 856 | 875 | +2.82% | 10,800 | 25億7250万 | -3.95% | 21.64 | 1.76 |
| 07/17 | 880 | 880 | 851 | 851 | -2.63% | 9,500 | 25億194万 | -7.5% | 21.05 | 1.71 |
| 07/13 | 859 | 890 | 859 | 874 | +1.63% | 15,200 | 25億6956万 | -5.82% | 21.62 | 1.76 |
| 07/12 | 847 | 880 | 846 | 860 | +0.82% | 5,400 | 25億2840万 | -7.53% | 21.27 | 1.73 |
| 07/11 | 865 | 868 | 840 | 853 | -1.39% | 7,300 | 25億782万 | -8.38% | 21.1 | 1.71 |
| 07/10 | 843 | 885 | 841 | 865 | +2.25% | 19,300 | 25億4310万 | -7.09% | 21.4 | 1.74 |
| 07/09 | 831 | 849 | 825 | 846 | +3.17% | 20,900 | 24億8724万 | -9.13% | 20.93 | 1.7 |
| 07/06 | 795 | 837 | 789 | 820 | +7.19% | 37,500 | 24億1080万 | -12.11% | 20.28 | 1.65 |
| 07/05 | 806 | 818 | 756 | 765 | -6.82% | 37,400 | 22億4910万 | -18.36% | 18.92 | 1.54 |
| 07/04 | 834 | 839 | 816 | 821 | -1.56% | 11,500 | 24億1374万 | -12.85% | 20.31 | 1.65 |
| 07/03 | 872 | 878 | 830 | 834 | -4.9% | 19,400 | 24億5196万 | -12.12% | 20.63 | 1.68 |
| 07/02 | 883 | 898 | 870 | 877 | -0.23% | 9,000 | 25億7838万 | -7.78% | 21.69 | 1.76 |
| 06/29 | 900 | 900 | 870 | 879 | -1.12% | 10,700 | 25億8426万 | -7.86% | 21.74 | 1.77 |
| 06/28 | 937 | 939 | 886 | 889 | -5.32% | 22,600 | 26億1366万 | -7.2% | 21.99 | 1.79 |
| 06/27 | 936 | 962 | 923 | 939 | +1.4% | 9,200 | 27億6066万 | -2.49% | 23.23 | 1.89 |
| 06/26 | 950 | 965 | 920 | 926 | -2.73% | 13,500 | 27億2244万 | -4.04% | 22.9 | 1.86 |
| 06/25 | 975 | 994 | 951 | 952 | -4.13% | 15,100 | 27億9888万 | -1.86% | 23.55 | 1.91 |
| 06/22 | 958 | 998 | 957 | 993 | -0.6% | 10,100 | 29億1942万 | +2.06% | 24.56 | 2 |
| 06/21 | 958 | 1,015 | 957 | 999 | +4.39% | 24,200 | 29億3706万 | +2.67% | 24.71 | 2.01 |
| 06/20 | 921 | 998 | 909 | 957 | +2.79% | 44,200 | 28億1358万 | -1.75% | 23.67 | 1.92 |
| 06/19 | 990 | 1,017 | 927 | 931 | -7.18% | 68,500 | 27億3714万 | -4.61% | 23.03 | 1.87 |
| 06/18 | 1,009 | 1,027 | 990 | 1,003 | -1.08% | 41,100 | 29億4882万 | +2.45% | 24.81 | 2.02 |
| 06/15 | 1,035 | 1,040 | 1,001 | 1,014 | -1.93% | 49,300 | 29億8116万 | +2.84% | 25.08 | 2.04 |
| 06/14 | 1,076 | 1,100 | 1,006 | 1,034 | -7.68% | 95,400 | 30億3996万 | +4.44% | 25.58 | 2.08 |
| 06/13 | 1,060 | 1,160 | 1,031 | 1,120 | +2.56% | 170,900 | 32億9280万 | +12.56% | 27.7 | 2.25 |
| 06/12 | 1,110 | 1,280 | 1,045 | 1,092 | +3.02% | 1,170,700 | 32億1048万 | +9.53% | 27.01 | 2.19 |
| 06/11 | 909 | 1,060 | 908 | 1,060 | +16.48% | 489,200 | 31億1640万 | +6% | 26.22 | 2.13 |
| 06/08 | 885 | 926 | 882 | 910 | +2.82% | 33,800 | 26億7540万 | -9.36% | 22.51 | 1.83 |
| 06/07 | 861 | 902 | 860 | 885 | +1.84% | 26,900 | 26億190万 | -13.15% | 21.89 | 1.78 |
| 06/06 | 848 | 874 | 846 | 869 | +1.76% | 23,500 | 25億5486万 | -15.96% | 21.49 | 1.75 |
| 06/05 | 878 | 882 | 852 | 854 | -4.04% | 32,600 | 25億1076万 | -18.67% | 21.12 | 1.72 |
| 06/04 | 912 | 924 | 887 | 890 | -3.26% | 50,200 | 26億1660万 | -16.67% | 22.01 | 1.79 |
| 06/01 | 911 | 937 | 902 | 920 | +0.99% | 40,700 | 27億480万 | -15.21% | 22.76 | 1.85 |
| 05/31 | 981 | 991 | 902 | 911 | -8.17% | 88,000 | 26億7834万 | -17.18% | 22.53 | 1.83 |
| 05/30 | 898 | 1,036 | 891 | 992 | +11.46% | 188,600 | 29億1648万 | -11.19% | 24.54 | 1.99 |
| 05/29 | 928 | 928 | 883 | 890 | -5.42% | 52,000 | 26億1660万 | -21.45% | 22.01 | 1.79 |
| 05/28 | 954 | 970 | 931 | 941 | -4.76% | 62,100 | 27億6654万 | -18.46% | 23.27 | 1.89 |
| 05/25 | 993 | 1,025 | 978 | 988 | -0.5% | 23,800 | 29億472万 | -15.99% | 24.44 | 1.99 |
| 05/24 | 1,008 | 1,008 | 980 | 993 | -1.68% | 29,200 | 29億1942万 | -17.11% | 24.56 | 2 |
| 05/23 | 1,032 | 1,048 | 1,003 | 1,010 | -2.98% | 47,500 | 29億6940万 | -17.42% | 24.98 | 2.03 |
| 05/22 | 1,023 | 1,072 | 1,018 | 1,041 | +2.26% | 58,800 | 30億6054万 | -16.39% | 25.75 | 2.09 |
| 05/21 | 1,001 | 1,040 | 1,001 | 1,018 | +0.99% | 29,300 | 29億9292万 | -20.09% | 25.18 | 2.05 |
| 05/18 | 1,013 | 1,015 | 1,003 | 1,008 | -0.49% | 20,100 | 29億6352万 | -22.64% | 24.93 | 2.03 |
| 05/17 | 1,000 | 1,017 | 1,000 | 1,013 | +0.6% | 27,400 | 29億7822万 | -23.95% | 25.06 | 2.04 |
| 05/16 | 1,010 | 1,018 | 994 | 1,007 | +0.7% | 53,000 | 29億6058万 | -26.01% | 24.91 | 2.02 |
| 05/15 | 1,028 | 1,040 | 985 | 1,000 | -15.11% | 159,700 | 29億4000万 | -28.21% | 24.73 | 2.01 |
| 05/14 | 1,122 | 1,190 | 1,122 | 1,178 | +5.18% | 55,200 | 34億6332万 | -17.04% | 29.14 | 2.37 |
| 05/11 | 1,158 | 1,161 | 1,110 | 1,120 | -3.28% | 42,600 | 32億9280万 | -22.11% | 27.7 | 2.25 |
| 05/10 | 1,160 | 1,200 | 1,149 | 1,158 | -1.28% | 25,200 | 34億452万 | -20.63% | 28.64 | 2.33 |
| 05/09 | 1,201 | 1,201 | 1,146 | 1,173 | -0.76% | 40,000 | 34億4862万 | -20.53% | 29.01 | 2.36 |
| 05/08 | 1,149 | 1,227 | 1,139 | 1,182 | +3.87% | 59,100 | 34億7508万 | -20.83% | 29.24 | 2.38 |
| 05/07 | 1,271 | 1,276 | 1,126 | 1,138 | -11.44% | 106,400 | 33億4572万 | -24.49% | 28.15 | 2.29 |
| 05/02 | 1,259 | 1,309 | 1,258 | 1,285 | +1.74% | 26,700 | 37億7790万 | -15.74% | 31.78 | 2.58 |
| 05/01 | 1,253 | 1,274 | 1,220 | 1,263 | -1.56% | 43,600 | 37億1322万 | -17.72% | 31.24 | 2.54 |
| 04/27 | 1,306 | 1,312 | 1,277 | 1,283 | -0.93% | 35,500 | 37億7202万 | -16.9% | 31.73 | 2.58 |
| 04/26 | 1,311 | 1,318 | 1,287 | 1,295 | -1.67% | 33,800 | 38億730万 | -16.4% | 32.03 | 2.6 |
| 04/25 | 1,291 | 1,331 | 1,274 | 1,317 | +1.31% | 51,800 | 38億7198万 | -15.36% | 32.57 | 2.65 |
| 04/24 | 1,335 | 1,360 | 1,298 | 1,300 | -2.03% | 55,900 | 38億2200万 | -16.83% | 32.15 | 2.61 |
| 04/23 | 1,405 | 1,405 | 1,313 | 1,327 | -4.33% | 84,500 | 39億138万 | -15.42% | 32.82 | 2.67 |
| 04/20 | 1,370 | 1,415 | 1,361 | 1,387 | -3.01% | 90,900 | 40億7778万 | -12.44% | 34.31 | 2.79 |
| 04/19 | 1,476 | 1,476 | 1,381 | 1,430 | -4.41% | 180,000 | 42億420万 | -10.4% | 35.37 | 2.87 |
| 04/18 | 1,530 | 1,553 | 1,490 | 1,496 | -2.86% | 89,100 | 43億9824万 | -6.91% | 37 | 3.01 |
| 04/17 | 1,589 | 1,620 | 1,480 | 1,540 | -3.51% | 154,000 | 45億2760万 | -3.93% | 38.09 | 3.09 |
| 04/16 | 1,535 | 1,639 | 1,472 | 1,596 | +1.53% | 351,400 | 46億9224万 | +0.31% | 39.48 | 3.21 |
| 04/13 | 1,797 | 1,809 | 1,475 | 1,572 | -11.24% | 267,900 | 46億2168万 | -0.57% | 38.88 | 3.16 |
| 04/12 | 1,707 | 1,779 | 1,707 | 1,771 | +2.07% | 85,200 | 52億674万 | +12.95% | 43.8 | 3.56 |
| 04/11 | 1,769 | 1,834 | 1,701 | 1,735 | -0.57% | 136,700 | 51億90万 | +12.15% | 42.91 | 3.49 |
| 04/10 | 1,761 | 1,840 | 1,733 | 1,745 | +0.81% | 126,900 | 51億3030万 | +14.13% | 43.16 | 3.51 |
| 04/09 | 1,770 | 1,799 | 1,683 | 1,731 | -3.73% | 150,000 | 50億8914万 | +14.94% | 42.81 | 3.48 |
| 04/06 | 1,674 | 1,810 | 1,663 | 1,798 | +7.09% | 220,000 | 52億8612万 | +21.16% | 44.47 | 3.61 |
| 04/05 | 1,627 | 1,738 | 1,627 | 1,679 | +2.63% | 143,400 | 49億3626万 | +15.08% | 41.53 | 3.37 |
| 04/04 | 1,653 | 1,678 | 1,616 | 1,636 | -0.24% | 57,500 | 48億984万 | +13.61% | 40.47 | 3.29 |
| 04/03 | 1,575 | 1,679 | 1,560 | 1,640 | +4.13% | 168,500 | 48億2160万 | +15.49% | 40.56 | 3.3 |
| 04/02 | 1,563 | 1,593 | 1,551 | 1,575 | -1.19% | 80,500 | 46億3050万 | +12.42% | 38.96 | 3.16 |
| 03/30 | 1,533 | 1,611 | 1,515 | 1,594 | +3.57% | 121,400 | 46億8636万 | +15.01% | 55.68 | 3.41 |
| 03/29 | 1,600 | 1,600 | 1,503 | 1,539 | -3.21% | 158,600 | 45億2466万 | +12.25% | 53.75 | 3.29 |
| 03/28 | 1,525 | 1,636 | 1,525 | 1,590 | +3.31% | 200,500 | 46億7460万 | +17.26% | 55.54 | 3.4 |
| 03/27 | 1,512 | 1,715 | 1,482 | 1,539 | +3.29% | 785,500 | 45億2466万 | +15.02% | 53.75 | 3.29 |
| 03/26 | 1,425 | 1,491 | 1,355 | 1,490 | +5.37% | 216,300 | 43億8060万 | +12.88% | 52.04 | 3.19 |
| 03/23 | 1,402 | 1,439 | 1,378 | 1,414 | -3.61% | 132,700 | 41億5716万 | +8.6% | 49.39 | 3.02 |
| 03/22 | 1,450 | 1,467 | 1,401 | 1,467 | -0.61% | 161,600 | 43億1298万 | +14.16% | 51.24 | 3.14 |
| 03/20 | 1,468 | 1,540 | 1,454 | 1,476 | +0.48% | 191,900 | 43億3944万 | +16.59% | 51.55 | 3.16 |
| 03/19 | 1,598 | 1,598 | 1,401 | 1,469 | -13.54% | 511,300 | 43億1886万 | +17.05% | 51.31 | 3.14 |
| 03/16 | 1,800 | 1,962 | 1,699 | 1,699 | +1.13% | 1,295,300 | 49億9506万 | +37.24% | 59.34 | 3.63 |
| 03/15 | 1,739 | 1,860 | 1,643 | 1,680 | -1.12% | 1,744,000 | 49億3920万 | +38.04% | 58.68 | 3.59 |
| 03/14 | 1,399 | 1,699 | 1,399 | 1,699 | +21.44% | 1,663,300 | 49億9506万 | +41.7% | 59.34 | 3.63 |
| 03/13 | 1,231 | 1,400 | 1,219 | 1,399 | +11.92% | 622,100 | 41億1306万 | +18.66% | 48.86 | 2.99 |
| 03/12 | 1,358 | 1,370 | 1,216 | 1,250 | -6.09% | 229,500 | 36億7500万 | +6.38% | 43.66 | 2.67 |
| 03/09 | 1,273 | 1,339 | 1,258 | 1,331 | +5.63% | 176,100 | 39億1314万 | +11.94% | 46.49 | 2.85 |
| 03/08 | 1,339 | 1,450 | 1,256 | 1,260 | +1.94% | 521,800 | 37億440万 | +7.14% | 44.01 | 2.7 |
| 03/07 | 1,271 | 1,296 | 1,205 | 1,236 | -4.92% | 194,800 | 36億3384万 | +6.55% | 43.17 | 2.64 |
| 03/06 | 1,210 | 1,313 | 1,185 | 1,300 | +12.65% | 280,800 | 38億2200万 | +14.24% | 45.41 | 2.78 |
| 03/05 | 1,224 | 1,224 | 1,141 | 1,154 | -3.35% | 80,800 | 33億9276万 | +3.96% | 40.31 | 2.47 |
| 03/02 | 1,131 | 1,196 | 1,117 | 1,194 | +1.44% | 95,200 | 35億1036万 | +9.74% | 41.7 | 2.55 |
| 03/01 | 1,210 | 1,230 | 1,163 | 1,177 | -1.92% | 91,300 | 34億6038万 | +10.62% | 41.11 | 2.52 |
| 02/28 | 1,128 | 1,217 | 1,109 | 1,200 | +6.38% | 151,500 | 35億2800万 | +15.27% | 41.91 | 2.57 |
| 02/27 | 1,169 | 1,169 | 1,111 | 1,128 | -2.51% | 96,400 | 33億1632万 | +10.91% | 39.4 | 2.41 |
| 02/26 | 1,220 | 1,235 | 1,135 | 1,157 | -3.58% | 100,100 | 34億158万 | +16.16% | 40.41 | 2.47 |
