株価チャート
2018/02/07～2018/07/03
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 |
| 07/03 | 2,217 | 2,252 | 2,182 | 2,192 | -0.45% | 44,600 | 672億5124万 | -8.4% | 19.27 | 1.81 |
| 07/02 | 2,310 | 2,310 | 2,202 | 2,202 | -4.96% | 42,200 | 675億5804万 | -8.44% | 19.36 | 1.82 |
| 06/29 | 2,291 | 2,340 | 2,246 | 2,317 | +1.13% | 59,500 | 710億8628万 | -4.1% | 20.37 | 1.92 |
| 06/28 | 2,309 | 2,323 | 2,265 | 2,291 | -0.87% | 29,100 | 702億8859万 | -5.49% | 20.14 | 1.89 |
| 06/27 | 2,268 | 2,326 | 2,268 | 2,311 | +0.87% | 36,400 | 709億220万 | -5.01% | 20.32 | 1.91 |
| 06/26 | 2,269 | 2,309 | 2,267 | 2,291 | -0.74% | 40,200 | 702億8859万 | -6.18% | 20.14 | 1.89 |
| 06/25 | 2,381 | 2,381 | 2,297 | 2,308 | -3.07% | 48,700 | 708億1016万 | -5.87% | 20.29 | 1.91 |
| 06/22 | 2,320 | 2,393 | 2,315 | 2,381 | +1.84% | 57,000 | 730億4982万 | -3.33% | 20.93 | 1.97 |
| 06/21 | 2,360 | 2,375 | 2,337 | 2,338 | -1.43% | 29,300 | 717億3056万 | -5.34% | 20.55 | 1.93 |
| 06/20 | 2,348 | 2,377 | 2,320 | 2,372 | +1.07% | 29,200 | 727億7370万 | -4.28% | 20.85 | 1.96 |
| 06/19 | 2,413 | 2,422 | 2,345 | 2,347 | -2.69% | 35,100 | 720億669万 | -5.55% | 20.63 | 1.94 |
| 06/18 | 2,440 | 2,448 | 2,396 | 2,412 | -1.47% | 20,900 | 740億91万 | -3.21% | 21.2 | 1.99 |
| 06/15 | 2,486 | 2,488 | 2,444 | 2,448 | -1.41% | 28,400 | 751億540万 | -1.84% | 21.52 | 2.02 |
| 06/14 | 2,472 | 2,497 | 2,456 | 2,483 | +0.85% | 36,200 | 761億7921万 | -0.44% | 21.83 | 2.05 |
| 06/13 | 2,493 | 2,504 | 2,457 | 2,462 | -0.32% | 27,200 | 755億3492万 | -1.2% | 21.64 | 2.04 |
| 06/12 | 2,508 | 2,510 | 2,460 | 2,470 | -2.41% | 39,000 | 757億8037万 | -0.88% | 21.71 | 2.04 |
| 06/11 | 2,448 | 2,540 | 2,432 | 2,531 | +3.31% | 72,500 | 776億5186万 | +1.36% | 22.25 | 2.09 |
| 06/08 | 2,459 | 2,490 | 2,447 | 2,450 | -0.85% | 45,000 | 751億6676万 | -1.88% | 21.54 | 2.03 |
| 06/07 | 2,488 | 2,502 | 2,451 | 2,471 | -0.68% | 29,900 | 758億1105万 | -1.2% | 21.72 | 2.04 |
| 06/06 | 2,544 | 2,544 | 2,483 | 2,488 | -2.2% | 48,500 | 763億3261万 | -0.52% | 21.87 | 2.06 |
| 06/05 | 2,540 | 2,555 | 2,480 | 2,544 | -0.66% | 79,500 | 780億5071万 | +1.6% | 22.37 | 2.1 |
| 06/04 | 2,418 | 2,574 | 2,415 | 2,561 | +6.84% | 137,500 | 785億7227万 | +2.44% | 22.51 | 2.12 |
| 06/01 | 2,370 | 2,421 | 2,352 | 2,397 | +0.5% | 62,100 | 735億4070万 | -3.89% | 21.07 | 1.98 |
| 05/31 | 2,401 | 2,419 | 2,368 | 2,385 | +0.17% | 64,400 | 731億7254万 | -5.02% | 20.97 | 1.97 |
| 05/30 | 2,429 | 2,440 | 2,368 | 2,381 | -3.76% | 64,300 | 730億4982万 | -5.96% | 20.93 | 1.97 |
| 05/29 | 2,486 | 2,486 | 2,426 | 2,474 | -0.48% | 40,200 | 759億309万 | -3.21% | 21.75 | 2.05 |
| 05/28 | 2,508 | 2,523 | 2,479 | 2,486 | -0.88% | 17,900 | 762億7125万 | -3.61% | 21.86 | 2.06 |
| 05/25 | 2,518 | 2,545 | 2,486 | 2,508 | -0.4% | 39,100 | 769億4622万 | -3.5% | 22.05 | 2.07 |
| 05/24 | 2,536 | 2,547 | 2,501 | 2,518 | -0.71% | 41,200 | 772億5302万 | -3.75% | 22.14 | 2.08 |
| 05/23 | 2,529 | 2,570 | 2,517 | 2,536 | -0.59% | 35,900 | 778億527万 | -3.72% | 22.29 | 2.1 |
| 05/22 | 2,580 | 2,582 | 2,541 | 2,551 | -0.82% | 40,300 | 782億6547万 | -3.7% | 22.43 | 2.11 |
| 05/21 | 2,560 | 2,581 | 2,552 | 2,572 | +0.43% | 26,400 | 789億976万 | -3.42% | 22.61 | 2.13 |
| 05/18 | 2,578 | 2,592 | 2,549 | 2,561 | +0.95% | 74,900 | 785億7227万 | -4.33% | 22.51 | 2.12 |
| 05/17 | 2,551 | 2,555 | 2,498 | 2,537 | -1.05% | 63,000 | 778億3595万 | -5.83% | 22.3 | 2.1 |
| 05/16 | 2,500 | 2,573 | 2,494 | 2,564 | +2.07% | 88,600 | 786億6431万 | -5.49% | 22.54 | 2.12 |
| 05/15 | 2,468 | 2,514 | 2,449 | 2,512 | +2.36% | 80,000 | 770億6894万 | -7.99% | 22.08 | 2.08 |
| 05/14 | 2,450 | 2,460 | 2,426 | 2,454 | -0.04% | 48,500 | 752億8948万 | -10.73% | 21.57 | 2.03 |
| 05/11 | 2,425 | 2,462 | 2,417 | 2,455 | +0.82% | 76,100 | 753億2016万 | -11.4% | 21.58 | 2.03 |
| 05/10 | 2,414 | 2,440 | 2,394 | 2,435 | -0.57% | 77,300 | 747億655万 | -12.72% | 21.41 | 2.01 |
| 05/09 | 2,511 | 2,521 | 2,368 | 2,449 | -5.66% | 337,300 | 751億3608万 | -12.91% | 21.53 | 2.02 |
| 05/08 | 2,540 | 2,620 | 2,530 | 2,596 | +2.53% | 74,200 | 796億4608万 | -8.43% | 22.82 | 2.15 |
| 05/07 | 2,510 | 2,538 | 2,461 | 2,532 | -0.78% | 162,000 | 776億8254万 | -11.16% | 22.26 | 2.09 |
| 05/02 | 2,470 | 2,563 | 2,450 | 2,552 | +3.19% | 92,300 | 782億9615万 | -10.92% | 22.44 | 2.11 |
| 05/01 | 2,485 | 2,535 | 2,463 | 2,473 | -3.25% | 132,400 | 758億7241万 | -14.16% | 21.74 | 2.04 |
| 04/27 | 2,485 | 2,600 | 2,440 | 2,556 | +4.33% | 234,500 | 784億1887万 | -11.74% | 22.47 | 2.11 |
| 04/26 | 2,404 | 2,499 | 2,350 | 2,450 | +1.66% | 394,400 | 751億6676万 | -15.75% | 21.54 | 2.03 |
| 04/25 | 2,438 | 2,443 | 2,345 | 2,410 | -15.08% | 644,700 | 739億3955万 | -17.66% | 21.19 | 1.99 |
| 04/24 | 2,898 | 2,906 | 2,784 | 2,838 | -2.07% | 110,600 | 870億7072万 | -3.73% | 24.95 | 2.35 |
| 04/23 | 2,960 | 2,975 | 2,890 | 2,898 | -3.08% | 51,500 | 889億1154万 | -2.03% | 25.48 | 2.4 |
| 04/20 | 3,025 | 3,045 | 2,980 | 2,990 | -1.81% | 30,200 | 917億3413万 | +0.78% | 26.29 | 2.47 |
| 04/19 | 2,995 | 3,095 | 2,950 | 3,045 | +1.84% | 77,500 | 934億2155万 | +2.42% | 26.77 | 2.52 |
| 04/18 | 2,923 | 2,998 | 2,914 | 2,990 | +2.54% | 32,700 | 917億3413万 | +0.34% | 26.29 | 2.47 |
| 04/17 | 2,928 | 2,940 | 2,886 | 2,916 | -2.08% | 31,400 | 894億6378万 | -2.38% | 25.64 | 2.41 |
| 04/16 | 2,889 | 2,987 | 2,887 | 2,978 | +1.95% | 29,500 | 913億6596万 | -0.53% | 26.18 | 2.46 |
| 04/13 | 2,919 | 2,930 | 2,868 | 2,921 | +0.79% | 42,200 | 896億1719万 | -2.6% | 25.68 | 2.41 |
| 04/12 | 2,965 | 2,965 | 2,882 | 2,898 | -0.86% | 34,200 | 889億1154万 | -3.53% | 25.48 | 2.4 |
| 04/11 | 2,974 | 2,974 | 2,889 | 2,923 | -1.71% | 29,700 | 896億7855万 | -2.89% | 25.7 | 2.42 |
| 04/10 | 3,015 | 3,025 | 2,962 | 2,974 | -1.52% | 26,500 | 912億4324万 | -1.39% | 26.15 | 2.46 |
| 04/09 | 2,970 | 3,040 | 2,960 | 3,020 | +1.38% | 40,300 | 926億5454万 | +0.1% | 26.55 | 2.5 |
| 04/06 | 3,025 | 3,065 | 2,975 | 2,979 | -0.7% | 51,900 | 913億9664万 | -1.29% | 26.19 | 2.46 |
| 04/05 | 3,010 | 3,025 | 2,975 | 3,000 | +0.37% | 37,600 | 920億4093万 | -0.7% | 26.37 | 2.48 |
| 04/04 | 2,969 | 2,995 | 2,946 | 2,989 | +1.43% | 26,800 | 917億345万 | -1.22% | 26.28 | 2.47 |
| 04/03 | 2,945 | 2,976 | 2,934 | 2,947 | -1.14% | 50,900 | 904億1487万 | -2.8% | 25.91 | 2.44 |
| 04/02 | 3,080 | 3,080 | 2,973 | 2,981 | -1.45% | 32,100 | 914億5801万 | -1.91% | 26.21 | 2.46 |
| 04/01 | 株式分割 1→2 |
| 03/30 | 3,010 | 3,095 | 2,971 | 3,025 | +1.95% | 98,000 | 928億794万 | -0.59% | 21.34 | 2.5 |
| 03/29 | 2,952 | 3,040 | 2,918 | 2,967 | +2.31% | 128,900 | 910億2848万 | -2.53% | 20.93 | 2.45 |
| 03/28 | 2,854 | 2,917 | 2,782 | 2,900 | -1.53% | 92,100 | 889億7290万 | -4.86% | 20.46 | 2.4 |
| 03/27 | 2,870 | 2,950 | 2,870 | 2,945 | +2.79% | 65,600 | 903億5351万 | -3.51% | 20.78 | 2.43 |
| 03/26 | 2,835 | 2,880 | 2,805 | 2,865 | +0.53% | 54,600 | 878億9909万 | -6.28% | 20.21 | 2.37 |
| 03/23 | 2,875 | 2,910 | 2,835 | 2,850 | -2.56% | 89,000 | 874億3888万 | -6.89% | 20.11 | 2.35 |
| 03/22 | 2,935 | 2,975 | 2,900 | 2,925 | -0.34% | 72,600 | 897億3991万 | -4.47% | 20.64 | 2.42 |
| 03/20 | 3,070 | 3,090 | 2,935 | 2,935 | -5.02% | 129,400 | 900億4671万 | -4.15% | 20.71 | 2.42 |
| 03/19 | 3,100 | 3,145 | 3,045 | 3,090 | -0.96% | 66,000 | 948億216万 | +0.82% | 21.8 | 2.55 |
| 03/16 | 3,140 | 3,145 | 3,110 | 3,120 | -0.64% | 32,400 | 957億2257万 | +1.86% | 22.01 | 2.58 |
| 03/15 | 3,215 | 3,215 | 3,135 | 3,140 | -2.33% | 68,000 | 963億3617万 | +2.51% | 22.15 | 2.59 |
| 03/14 | 3,150 | 3,230 | 3,110 | 3,215 | +1.58% | 48,200 | 986億3720万 | +5.1% | 22.68 | 2.66 |
| 03/13 | 3,105 | 3,185 | 3,105 | 3,165 | +2.1% | 54,800 | 971億318万 | +3.67% | 22.33 | 2.61 |
| 03/12 | 3,135 | 3,140 | 3,080 | 3,100 | -0.16% | 37,400 | 951億896万 | +1.47% | 21.87 | 2.56 |
| 03/09 | 3,070 | 3,135 | 3,070 | 3,105 | +2.48% | 79,400 | 952億6236万 | +1.34% | 21.91 | 2.56 |
| 03/08 | 3,100 | 3,100 | 3,010 | 3,030 | -0.98% | 34,200 | 929億6134万 | -1.4% | 21.38 | 2.5 |
| 03/07 | 3,065 | 3,125 | 3,050 | 3,060 | -0.49% | 33,000 | 938億8175万 | -0.71% | 21.59 | 2.53 |
| 03/06 | 3,035 | 3,110 | 3,020 | 3,075 | +2.33% | 32,200 | 943億4195万 | -0.71% | 21.69 | 2.54 |
| 03/05 | 3,010 | 3,035 | 2,980 | 3,005 | -0.83% | 47,800 | 921億9433万 | -3.56% | 21.2 | 2.48 |
| 03/02 | 3,010 | 3,055 | 3,000 | 3,030 | -0.66% | 38,600 | 929億6134万 | -3.32% | 21.38 | 2.5 |
| 03/01 | 3,140 | 3,140 | 3,025 | 3,050 | -3.02% | 70,400 | 935億7495万 | -2.9% | 21.52 | 2.52 |
| 02/28 | 3,125 | 3,210 | 3,125 | 3,145 | +0.64% | 49,200 | 964億8958万 | +0.03% | 22.19 | 2.6 |
| 02/27 | 3,150 | 3,160 | 3,115 | 3,125 | 0% | 36,000 | 958億7597万 | -0.51% | 22.05 | 2.58 |
| 02/26 | 3,090 | 3,160 | 3,090 | 3,125 | +1.63% | 55,200 | 958億7597万 | -0.38% | 22.05 | 2.58 |
| 02/23 | 3,065 | 3,085 | 3,050 | 3,075 | +0.65% | 27,200 | 943億4195万 | -1.85% | 21.69 | 2.54 |
| 02/22 | 3,045 | 3,090 | 3,015 | 3,055 | -0.33% | 44,800 | 937億2835万 | -2.3% | 21.55 | 2.52 |
| 02/21 | 2,960 | 3,110 | 2,960 | 3,065 | +2.17% | 65,600 | 940億3515万 | -1.86% | 21.62 | 2.53 |
| 02/20 | 3,075 | 3,080 | 2,980 | 3,000 | -2.44% | 56,800 | 920億4093万 | -3.72% | 21.17 | 2.48 |
| 02/19 | 3,000 | 3,080 | 2,990 | 3,075 | +3.71% | 49,800 | 943億4195万 | -1.13% | 21.69 | 2.54 |
| 02/16 | 2,905 | 2,970 | 2,870 | 2,965 | +2.77% | 78,600 | 909億6712万 | -4.39% | 20.92 | 2.45 |
| 02/15 | 2,950 | 2,950 | 2,860 | 2,885 | -0.69% | 56,800 | 885億1270万 | -7% | 20.35 | 2.38 |
| 02/14 | 3,005 | 3,010 | 2,870 | 2,905 | -3.49% | 106,000 | 891億2630万 | -6.44% | 20.49 | 2.4 |
| 02/13 | 3,095 | 3,125 | 3,005 | 3,010 | -1.63% | 94,000 | 923億4773万 | -3.15% | 21.24 | 2.49 |
| 02/09 | 2,970 | 3,065 | 2,970 | 3,060 | -1.92% | 49,600 | 938億8175万 | -1.54% | 21.59 | 2.53 |
| 02/08 | 3,030 | 3,135 | 3,025 | 3,120 | +2.8% | 56,200 | 957億2257万 | +0.45% | 22.01 | 2.58 |
| 02/07 | 3,120 | 3,220 | 3,035 | 3,035 | -0.49% | 88,800 | 931億1474万 | -2.1% | 21.41 | 2.51 |
