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 | 1,052 | 1,097 | 1,047 | 1,097 | +4.48% | 428,900 | 185億4737万 | +18.85% | 26.23 | 2.88 |
| 06/28 | 1,044 | 1,050 | 1,013 | 1,050 | 0% | 267,600 | 177億5272万 | +15.13% | 25.1 | 2.75 |
| 06/27 | 1,019 | 1,050 | 1,012 | 1,050 | +3.04% | 514,300 | 177億5272万 | +16.28% | 25.1 | 2.75 |
| 06/26 | 1,003 | 1,034 | 1,000 | 1,019 | +0.69% | 376,600 | 172億2859万 | +13.85% | 24.36 | 2.67 |
| 06/25 | 1,000 | 1,030 | 986 | 1,012 | +2.22% | 523,000 | 171億1024万 | +13.96% | 24.2 | 2.65 |
| 06/22 | 972 | 1,007 | 971 | 990 | +1.43% | 264,900 | 167億3828万 | +12.24% | 23.67 | 2.6 |
| 06/21 | 990 | 1,017 | 968 | 976 | -1.11% | 634,400 | 165億158万 | +11.42% | 23.33 | 2.56 |
| 06/20 | 968 | 998 | 968 | 987 | +3.24% | 723,800 | 166億8756万 | +13.45% | 23.6 | 2.59 |
| 06/19 | 945 | 967 | 923 | 956 | +1.59% | 439,500 | 161億6343万 | +10.65% | 22.86 | 2.51 |
| 06/18 | 896 | 943 | 885 | 941 | +4.91% | 329,700 | 159億982万 | +9.67% | 22.5 | 2.47 |
| 06/15 | 923 | 943 | 894 | 897 | -2.18% | 459,400 | 151億6590万 | +5.16% | 21.45 | 2.35 |
| 06/14 | 896 | 925 | 892 | 917 | +2.23% | 373,600 | 155億404万 | +8.01% | 21.92 | 2.4 |
| 06/13 | 896 | 907 | 885 | 897 | +0.11% | 171,300 | 151億6590万 | +6.15% | 21.45 | 2.35 |
| 06/12 | 896 | 900 | 885 | 896 | +0.45% | 132,300 | 151億4899万 | +6.29% | 21.42 | 2.35 |
| 06/11 | 877 | 897 | 869 | 892 | +2.76% | 155,900 | 150億8136万 | +6.06% | 21.33 | 2.34 |
| 06/08 | 855 | 879 | 850 | 868 | +0.93% | 169,400 | 146億7558万 | +3.58% | 20.75 | 2.28 |
| 06/07 | 848 | 868 | 844 | 860 | +1.78% | 136,300 | 145億4032万 | +2.75% | 20.56 | 2.25 |
| 06/06 | 840 | 856 | 833 | 845 | -0.12% | 83,000 | 142億8671万 | +1.2% | 20.2 | 2.22 |
| 06/05 | 860 | 863 | 839 | 846 | -1.86% | 76,200 | 143億362万 | +1.44% | 20.23 | 2.22 |
| 06/04 | 852 | 862 | 845 | 862 | +1.17% | 73,800 | 145億7414万 | +3.48% | 20.61 | 2.26 |
| 06/01 | 842 | 858 | 841 | 852 | +0.47% | 54,700 | 144億506万 | +2.53% | 20.37 | 2.23 |
| 05/31 | 834 | 849 | 815 | 848 | +2.54% | 106,200 | 143億3744万 | +2.05% | 20.27 | 2.22 |
| 05/30 | 819 | 831 | 818 | 827 | -0.6% | 55,100 | 139億8238万 | -0.36% | 19.77 | 2.17 |
| 05/29 | 855 | 856 | 825 | 832 | -2.35% | 68,400 | 140億6692万 | +0.24% | 19.89 | 2.18 |
| 05/28 | 836 | 853 | 836 | 852 | +1.91% | 78,700 | 144億506万 | +2.65% | 20.37 | 2.23 |
| 05/25 | 823 | 847 | 822 | 836 | +0.84% | 64,900 | 141億3455万 | +0.97% | 19.99 | 2.19 |
| 05/24 | 833 | 837 | 824 | 829 | -0.84% | 67,300 | 140億1620万 | +0.24% | 19.82 | 2.17 |
| 05/23 | 856 | 857 | 832 | 836 | -1.76% | 75,500 | 141億3455万 | +1.33% | 19.99 | 2.19 |
| 05/22 | 865 | 873 | 846 | 851 | -2.07% | 106,400 | 143億8816万 | +3.28% | 20.35 | 2.23 |
| 05/21 | 840 | 874 | 837 | 869 | +3.7% | 211,600 | 146億9249万 | +5.85% | 20.78 | 2.28 |
| 05/18 | 827 | 838 | 823 | 838 | +2.2% | 70,200 | 141億6836万 | +2.44% | 20.04 | 2.2 |
| 05/17 | 822 | 831 | 816 | 820 | -0.24% | 57,500 | 138億6403万 | +0.49% | 19.61 | 2.15 |
| 05/16 | 805 | 836 | 805 | 822 | +1.86% | 111,700 | 138億9784万 | +0.86% | 19.65 | 2.16 |
| 05/15 | 823 | 823 | 806 | 807 | -1.94% | 81,300 | 136億4423万 | -0.74% | 19.29 | 2.12 |
| 05/14 | 807 | 823 | 807 | 823 | +1.86% | 60,600 | 139億1475万 | +1.23% | 19.68 | 2.16 |
| 05/11 | 818 | 823 | 808 | 808 | -1.34% | 84,900 | 136億6114万 | -0.49% | 19.32 | 2.12 |
| 05/10 | 835 | 840 | 818 | 819 | -2.15% | 76,100 | 138億4712万 | +0.99% | 19.58 | 2.15 |
| 05/09 | 850 | 851 | 834 | 837 | -0.83% | 87,200 | 141億5145万 | +3.21% | 20.01 | 2.19 |
| 05/08 | 835 | 850 | 831 | 844 | +1.56% | 180,600 | 142億6981万 | +4.33% | 20.18 | 2.21 |
| 05/07 | 825 | 832 | 821 | 831 | +1.34% | 34,100 | 140億5001万 | +2.85% | 19.87 | 2.18 |
| 05/02 | 811 | 822 | 811 | 820 | +0.61% | 70,600 | 138億6403万 | +1.74% | 19.61 | 2.15 |
| 05/01 | 816 | 819 | 806 | 815 | -0.12% | 61,500 | 137億7949万 | +1.24% | 19.49 | 2.14 |
| 04/27 | 822 | 824 | 811 | 816 | -0.73% | 68,200 | 137億9640万 | +1.49% | 19.51 | 2.14 |
| 04/26 | 833 | 833 | 816 | 822 | -0.36% | 112,500 | 138億9784万 | +2.37% | 19.65 | 2.16 |
| 04/25 | 832 | 848 | 824 | 825 | -1.67% | 139,900 | 139億4857万 | +2.87% | 19.72 | 2.16 |
| 04/24 | 843 | 844 | 828 | 839 | +0.12% | 99,500 | 141億8527万 | +4.74% | 20.06 | 2.2 |
| 04/23 | 837 | 845 | 829 | 838 | +0.84% | 105,000 | 141億6836万 | +4.75% | 20.04 | 2.2 |
| 04/20 | 811 | 832 | 807 | 831 | +1.84% | 193,100 | 140億3846万 | +4.14% | 19.85 | 2.18 |
| 04/19 | 821 | 830 | 809 | 816 | +0.12% | 159,600 | 137億8506万 | +2.26% | 19.49 | 2.14 |
| 04/18 | 792 | 816 | 790 | 815 | +2.64% | 148,900 | 137億6816万 | +2% | 19.47 | 2.13 |
| 04/17 | 790 | 798 | 781 | 794 | +0.76% | 144,800 | 134億1340万 | -0.87% | 18.97 | 2.08 |
| 04/16 | 800 | 809 | 786 | 788 | -1.99% | 167,000 | 133億1204万 | -1.87% | 18.82 | 2.06 |
| 04/13 | 795 | 811 | 789 | 804 | +1.77% | 146,600 | 135億8234万 | -0.25% | 19.21 | 2.11 |
| 04/12 | 792 | 801 | 784 | 790 | 0% | 133,300 | 133億4583万 | -2.23% | 18.87 | 2.07 |
| 04/11 | 780 | 808 | 773 | 790 | +0.77% | 282,700 | 133億4583万 | -2.23% | 18.87 | 2.07 |
| 04/10 | 795 | 795 | 778 | 784 | -1.13% | 84,200 | 132億4447万 | -3.09% | 18.73 | 2.05 |
| 04/09 | 780 | 797 | 771 | 793 | +1.15% | 144,800 | 133億9651万 | -2.1% | 18.94 | 2.08 |
| 04/06 | 803 | 808 | 783 | 784 | -2% | 171,700 | 132億4447万 | -3.45% | 18.73 | 2.05 |
| 04/05 | 804 | 804 | 785 | 800 | +0.63% | 140,700 | 135億1476万 | -1.96% | 19.11 | 2.1 |
| 04/04 | 797 | 805 | 791 | 795 | +0.13% | 135,600 | 134億3029万 | -2.93% | 18.99 | 2.08 |
| 04/03 | 798 | 799 | 781 | 794 | -1.49% | 179,600 | 134億1340万 | -3.29% | 18.97 | 2.08 |
| 04/02 | 812 | 828 | 805 | 806 | +0.37% | 211,100 | 136億1612万 | -2.3% | 19.25 | 2.11 |
| 03/30 | 802 | 811 | 793 | 803 | +0.88% | 323,700 | 135億6544万 | -2.9% | 19.18 | 2.1 |
| 03/29 | 800 | 805 | 785 | 796 | +0.25% | 185,600 | 134億4719万 | -4.21% | 19.02 | 2.09 |
| 03/28 | 782 | 796 | 777 | 794 | +0.51% | 81,900 | 134億1340万 | -4.91% | 18.97 | 2.08 |
| 03/27 | 802 | 808 | 785 | 790 | +0.51% | 165,900 | 133億4583万 | -5.95% | 18.87 | 2.07 |
| 03/26 | 777 | 786 | 751 | 786 | -0.51% | 292,200 | 132億7825万 | -6.76% | 18.78 | 2.06 |
| 03/23 | 784 | 792 | 774 | 790 | -1.62% | 290,100 | 133億4583万 | -6.62% | 18.87 | 2.07 |
| 03/22 | 810 | 814 | 799 | 803 | -1.35% | 153,800 | 135億6544万 | -5.19% | 19.18 | 2.1 |
| 03/20 | 785 | 814 | 781 | 814 | +2.78% | 292,000 | 137億5127万 | -3.55% | 19.45 | 2.13 |
| 03/19 | 800 | 812 | 785 | 792 | -1.25% | 305,400 | 133億7961万 | -6.05% | 18.92 | 2.07 |
| 03/16 | 813 | 818 | 797 | 802 | -2.67% | 296,100 | 135億4855万 | -4.64% | 19.16 | 2.1 |
| 03/15 | 838 | 846 | 816 | 824 | -2.14% | 260,100 | 139億2021万 | -1.9% | 19.68 | 2.16 |
| 03/14 | 859 | 862 | 837 | 842 | -2.55% | 238,200 | 142億2429万 | +0.48% | 20.11 | 2.21 |
| 03/13 | 855 | 874 | 852 | 864 | +0.82% | 268,800 | 145億9594万 | +3.6% | 20.64 | 2.26 |
| 03/12 | 856 | 864 | 836 | 857 | +1.42% | 446,500 | 144億7769万 | +3% | 20.47 | 2.24 |
| 03/09 | 870 | 870 | 836 | 845 | -0.59% | 388,100 | 142億7497万 | +1.81% | 20.19 | 2.21 |
| 03/08 | 824 | 851 | 814 | 850 | +4.68% | 537,800 | 143億5944万 | +2.53% | 20.31 | 2.23 |
| 03/07 | 805 | 822 | 791 | 812 | +0.87% | 430,100 | 137億1748万 | -1.93% | 19.4 | 2.13 |
| 03/06 | 819 | 823 | 803 | 805 | +0.12% | 244,300 | 135億9923万 | -2.9% | 19.23 | 2.11 |
| 03/05 | 846 | 853 | 801 | 804 | -4.85% | 393,500 | 135億8234万 | -3.13% | 19.21 | 2.11 |
| 03/02 | 861 | 876 | 841 | 845 | -3.54% | 308,500 | 142億7497万 | +1.81% | 20.19 | 2.21 |
| 03/01 | 880 | 898 | 867 | 876 | -0.79% | 437,500 | 147億9867万 | +5.67% | 20.93 | 2.29 |
| 02/28 | 857 | 898 | 857 | 883 | +2.67% | 595,600 | 149億1692万 | +6.9% | 21.09 | 2.31 |
| 02/27 | 875 | 889 | 853 | 860 | -1.49% | 320,200 | 145億2837万 | +4.5% | 20.54 | 2.25 |
| 02/26 | 879 | 894 | 866 | 873 | +0.58% | 319,200 | 147億4798万 | +6.46% | 20.86 | 2.29 |
| 02/23 | 893 | 905 | 864 | 868 | -2.36% | 381,700 | 146億6352万 | +6.37% | 20.74 | 2.27 |
| 02/22 | 910 | 918 | 882 | 889 | -2.41% | 475,400 | 150億1828万 | +9.35% | 21.24 | 2.33 |
| 02/21 | 914 | 932 | 890 | 911 | +0.44% | 741,600 | 153億8994万 | +12.61% | 21.76 | 2.39 |
| 02/20 | 877 | 923 | 858 | 907 | +3.42% | 1,056,800 | 153億2236万 | +12.95% | 21.67 | 2.38 |
| 02/19 | 865 | 884 | 836 | 877 | +1.74% | 755,300 | 148億1556万 | +9.9% | 20.95 | 2.3 |
| 02/16 | 829 | 868 | 811 | 862 | +7.88% | 1,083,500 | 145億6216万 | +8.7% | 20.59 | 2.26 |
| 02/15 | 745 | 799 | 745 | 799 | +6.39% | 402,700 | 134億9787万 | +1.27% | 19.09 | 2.09 |
| 02/14 | 765 | 771 | 740 | 751 | -2.47% | 161,200 | 126億8698万 | -4.57% | 17.94 | 1.97 |
| 02/13 | 771 | 785 | 764 | 770 | +1.18% | 166,700 | 130億796万 | -2.16% | 18.39 | 2.02 |
| 02/09 | 746 | 762 | 737 | 761 | -0.91% | 188,600 | 128億5592万 | -3.06% | 18.18 | 1.99 |
| 02/08 | 750 | 772 | 750 | 768 | +1.19% | 150,700 | 129億7417万 | -2.17% | 18.35 | 2.01 |
| 02/07 | 790 | 790 | 758 | 759 | -0.13% | 213,800 | 128億2213万 | -3.07% | 18.13 | 1.99 |
| 02/06 | 761 | 768 | 731 | 760 | -5.24% | 360,400 | 128億3902万 | -2.69% | 18.16 | 1.99 |
| 02/05 | 802 | 816 | 793 | 802 | -1.84% | 175,300 | 135億4855万 | +2.82% | 19.16 | 2.1 |
