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 | 4,245 | 4,245 | 4,145 | 4,195 | -0.71% | 752,200 | 9731億4846万 | -5.26% | 10.41 | 0.82 |
| 07/02 | 4,310 | 4,355 | 4,220 | 4,225 | -2.09% | 793,700 | 9801億781万 | -4.84% | 10.48 | 0.83 |
| 06/29 | 4,300 | 4,330 | 4,285 | 4,315 | +0.94% | 930,100 | 1兆9億 | -3.12% | 10.7 | 0.84 |
| 06/28 | 4,265 | 4,285 | 4,230 | 4,275 | 0% | 702,000 | 9917億672万 | -4.23% | 10.61 | 0.84 |
| 06/27 | 4,275 | 4,305 | 4,250 | 4,275 | -1.38% | 638,600 | 9917億672万 | -4.53% | 10.61 | 0.84 |
| 06/26 | 4,280 | 4,355 | 4,255 | 4,335 | +0.93% | 818,400 | 1兆56億 | -3.56% | 10.75 | 0.85 |
| 06/25 | 4,340 | 4,365 | 4,285 | 4,295 | +0.12% | 655,200 | 9963億4628万 | -4.83% | 10.65 | 0.84 |
| 06/22 | 4,250 | 4,305 | 4,240 | 4,290 | -0.35% | 722,300 | 9951億8639万 | -5.4% | 10.64 | 0.84 |
| 06/21 | 4,340 | 4,370 | 4,295 | 4,305 | -0.23% | 989,100 | 9986億6606万 | -5.43% | 10.68 | 0.84 |
| 06/20 | 4,325 | 4,340 | 4,250 | 4,315 | -0.46% | 1,209,600 | 1兆9億 | -5.6% | 10.7 | 0.84 |
| 06/19 | 4,435 | 4,465 | 4,335 | 4,335 | -3.24% | 915,300 | 1兆56億 | -5.47% | 10.75 | 0.85 |
| 06/18 | 4,535 | 4,560 | 4,465 | 4,480 | -1.21% | 716,500 | 1兆392億 | -2.69% | 11.11 | 0.88 |
| 06/15 | 4,555 | 4,585 | 4,525 | 4,535 | +0.55% | 1,162,900 | 1兆520億 | -1.8% | 11.25 | 0.89 |
| 06/14 | 4,545 | 4,555 | 4,490 | 4,510 | -1.85% | 690,100 | 1兆462億 | -2.57% | 11.19 | 0.88 |
| 06/13 | 4,640 | 4,645 | 4,590 | 4,595 | -0.86% | 574,500 | 1兆659億 | -0.95% | 11.4 | 0.9 |
| 06/12 | 4,650 | 4,655 | 4,615 | 4,635 | +0.54% | 655,000 | 1兆752億 | -0.24% | 11.5 | 0.91 |
| 06/11 | 4,575 | 4,625 | 4,570 | 4,610 | +0.88% | 599,300 | 1兆694億 | -0.69% | 11.44 | 0.9 |
| 06/08 | 4,630 | 4,640 | 4,570 | 4,570 | -1.3% | 871,200 | 1兆601億 | -1.44% | 11.34 | 0.89 |
| 06/07 | 4,605 | 4,650 | 4,590 | 4,630 | +1.65% | 760,400 | 1兆740億 | -0.13% | 11.49 | 0.9 |
| 06/06 | 4,600 | 4,605 | 4,540 | 4,555 | -0.65% | 675,300 | 1兆566億 | -1.64% | 11.3 | 0.89 |
| 06/05 | 4,605 | 4,620 | 4,560 | 4,585 | +0.44% | 566,300 | 1兆636億 | -0.99% | 11.37 | 0.9 |
| 06/04 | 4,515 | 4,590 | 4,495 | 4,565 | +2.7% | 655,800 | 1兆589億 | -1.36% | 11.32 | 0.89 |
| 06/01 | 4,435 | 4,490 | 4,420 | 4,445 | -0.34% | 685,300 | 1兆311億 | -3.91% | 11.03 | 0.87 |
| 05/31 | 4,465 | 4,485 | 4,440 | 4,460 | +2.06% | 1,555,400 | 1兆346億 | -3.65% | 11.06 | 0.87 |
| 05/30 | 4,335 | 4,420 | 4,335 | 4,370 | -2.67% | 983,700 | 1兆137億 | -5.6% | 10.84 | 0.85 |
| 05/29 | 4,490 | 4,505 | 4,425 | 4,490 | -1.97% | 922,300 | 1兆415億 | -3.09% | 11.14 | 0.88 |
| 05/28 | 4,570 | 4,585 | 4,555 | 4,580 | +0.22% | 527,000 | 1兆624億 | -1.12% | 11.36 | 0.9 |
| 05/25 | 4,615 | 4,640 | 4,565 | 4,570 | -0.87% | 742,900 | 1兆601億 | -1.25% | 11.34 | 0.89 |
| 05/24 | 4,680 | 4,680 | 4,600 | 4,610 | -1.91% | 637,900 | 1兆694億 | -0.22% | 11.44 | 0.9 |
| 05/23 | 4,750 | 4,780 | 4,695 | 4,700 | -1.78% | 621,600 | 1兆902億 | +1.93% | 11.66 | 0.92 |
| 05/22 | 4,825 | 4,845 | 4,780 | 4,785 | -1.34% | 523,000 | 1兆1100億 | +4.09% | 11.87 | 0.94 |
| 05/21 | 4,850 | 4,930 | 4,795 | 4,850 | +2.75% | 1,053,400 | 1兆1250億 | +5.96% | 12.03 | 0.95 |
| 05/18 | 4,800 | 4,800 | 4,705 | 4,720 | -1.05% | 588,700 | 1兆949億 | +3.49% | 11.71 | 0.92 |
| 05/17 | 4,760 | 4,795 | 4,750 | 4,770 | +1.49% | 530,100 | 1兆1065億 | +4.9% | 11.83 | 0.93 |
| 05/16 | 4,720 | 4,725 | 4,665 | 4,700 | -1.78% | 993,200 | 1兆902億 | +3.78% | 11.66 | 0.92 |
| 05/15 | 4,800 | 4,845 | 4,780 | 4,785 | -0.93% | 605,300 | 1兆1100億 | +6.03% | 11.87 | 0.94 |
| 05/14 | 4,800 | 4,865 | 4,795 | 4,830 | +0.73% | 785,200 | 1兆1204億 | +7.48% | 11.98 | 0.94 |
| 05/11 | 4,780 | 4,810 | 4,730 | 4,795 | +0.42% | 990,800 | 1兆1123億 | +7.22% | 11.9 | 0.94 |
| 05/10 | 4,770 | 4,815 | 4,755 | 4,775 | +0.1% | 797,100 | 1兆1076億 | +7.23% | 11.85 | 0.93 |
| 05/09 | 4,745 | 4,790 | 4,705 | 4,770 | +5.53% | 1,851,500 | 1兆1065億 | +7.51% | 11.83 | 0.93 |
| 05/08 | 4,480 | 4,545 | 4,480 | 4,520 | +0.44% | 643,900 | 1兆485億 | +2.22% | 11.21 | 0.88 |
| 05/07 | 4,560 | 4,560 | 4,475 | 4,500 | -0.99% | 828,400 | 1兆439億 | +1.88% | 11.16 | 0.88 |
| 05/02 | 4,540 | 4,550 | 4,470 | 4,545 | +0.78% | 616,600 | 1兆543億 | +3.11% | 11.27 | 0.89 |
| 05/01 | 4,530 | 4,535 | 4,465 | 4,510 | -0.66% | 619,300 | 1兆462億 | +2.55% | 11.19 | 0.88 |
| 04/27 | 4,560 | 4,565 | 4,510 | 4,540 | +0.44% | 707,600 | 1兆531億 | +3.58% | 11.26 | 0.89 |
| 04/26 | 4,535 | 4,565 | 4,495 | 4,520 | +0.33% | 807,400 | 1兆485億 | +3.5% | 11.21 | 0.88 |
| 04/25 | 4,500 | 4,525 | 4,460 | 4,505 | -0.44% | 610,500 | 1兆450億 | +3.35% | 11.18 | 0.88 |
| 04/24 | 4,515 | 4,530 | 4,475 | 4,525 | +1.46% | 499,800 | 1兆497億 | +4.02% | 11.23 | 0.88 |
| 04/23 | 4,490 | 4,505 | 4,455 | 4,460 | -0.11% | 373,700 | 1兆346億 | +2.76% | 11.06 | 0.87 |
| 04/20 | 4,495 | 4,515 | 4,450 | 4,465 | -0.11% | 587,600 | 1兆357億 | +3.02% | 11.08 | 0.87 |
| 04/19 | 4,500 | 4,525 | 4,465 | 4,470 | -0.22% | 641,500 | 1兆369億 | +3.28% | 11.09 | 0.87 |
| 04/18 | 4,360 | 4,490 | 4,360 | 4,480 | +2.63% | 813,200 | 1兆392億 | +3.61% | 11.11 | 0.88 |
| 04/17 | 4,365 | 4,400 | 4,350 | 4,365 | -0.34% | 707,400 | 1兆125億 | +0.99% | 10.83 | 0.85 |
| 04/16 | 4,390 | 4,400 | 4,350 | 4,380 | +0.34% | 412,600 | 1兆160億 | +1.3% | 10.87 | 0.86 |
| 04/13 | 4,335 | 4,375 | 4,325 | 4,365 | +1.87% | 631,100 | 1兆125億 | +1.02% | 10.83 | 0.85 |
| 04/12 | 4,420 | 4,420 | 4,265 | 4,285 | -3.6% | 1,147,700 | 9940億2650万 | -0.74% | 10.63 | 0.84 |
| 04/11 | 4,450 | 4,480 | 4,380 | 4,445 | +1.72% | 903,800 | 1兆311億 | +2.97% | 11.03 | 0.87 |
| 04/10 | 4,310 | 4,385 | 4,280 | 4,370 | +1.27% | 654,200 | 1兆137億 | +1.35% | 10.84 | 0.85 |
| 04/09 | 4,265 | 4,345 | 4,260 | 4,315 | +0.23% | 704,200 | 1兆9億 | +0.16% | 10.7 | 0.84 |
| 04/06 | 4,310 | 4,360 | 4,305 | 4,305 | -0.12% | 620,600 | 9986億6606万 | -0.05% | 10.68 | 0.84 |
| 04/05 | 4,290 | 4,330 | 4,250 | 4,310 | +0.82% | 966,100 | 9998億2596万 | -0.05% | 10.69 | 0.84 |
| 04/04 | 4,325 | 4,335 | 4,265 | 4,275 | -1.16% | 1,016,400 | 9917億672万 | -1% | 10.61 | 0.84 |
| 04/03 | 4,310 | 4,335 | 4,300 | 4,325 | -1.03% | 559,900 | 1兆33億 | -0.09% | 10.73 | 0.85 |
| 04/02 | 4,370 | 4,420 | 4,365 | 4,370 | -0.79% | 425,000 | 1兆137億 | +0.74% | 10.84 | 0.85 |
| 03/30 | 4,405 | 4,415 | 4,365 | 4,405 | +0.23% | 739,000 | 1兆359億 | +1.4% | 11.27 | 0.89 |
| 03/29 | 4,440 | 4,485 | 4,345 | 4,395 | +3.17% | 1,079,900 | 1兆336億 | +1.15% | 11.24 | 0.89 |
| 03/28 | 4,265 | 4,275 | 4,200 | 4,260 | -1.27% | 1,022,900 | 1兆18億 | -2.05% | 10.9 | 0.86 |
| 03/27 | 4,185 | 4,315 | 4,175 | 4,315 | +4.35% | 1,293,400 | 1兆147億 | -1.03% | 11.04 | 0.87 |
| 03/26 | 4,110 | 4,135 | 4,040 | 4,135 | +0.12% | 1,003,400 | 9724億6012万 | -5.38% | 10.58 | 0.83 |
| 03/23 | 4,205 | 4,215 | 4,125 | 4,130 | -4.29% | 920,300 | 9712億8423万 | -5.79% | 10.57 | 0.83 |
| 03/22 | 4,300 | 4,330 | 4,275 | 4,315 | +0.58% | 759,200 | 1兆147億 | -1.84% | 11.04 | 0.87 |
| 03/20 | 4,240 | 4,305 | 4,235 | 4,290 | +0.23% | 401,700 | 1兆89億 | -2.52% | 10.97 | 0.86 |
| 03/19 | 4,270 | 4,310 | 4,240 | 4,280 | -0.23% | 609,100 | 1兆65億 | -2.9% | 10.95 | 0.86 |
| 03/16 | 4,325 | 4,325 | 4,280 | 4,290 | -0.58% | 864,600 | 1兆89億 | -2.83% | 10.97 | 0.86 |
| 03/15 | 4,360 | 4,365 | 4,280 | 4,315 | -1.6% | 810,400 | 1兆147億 | -2.57% | 11.04 | 0.87 |
| 03/14 | 4,380 | 4,440 | 4,365 | 4,385 | -1.02% | 553,700 | 1兆312億 | -1.04% | 11.22 | 0.88 |
| 03/13 | 4,390 | 4,430 | 4,365 | 4,430 | +0.34% | 478,900 | 1兆418億 | 0% | 11.33 | 0.89 |
| 03/12 | 4,400 | 4,455 | 4,395 | 4,415 | +2.91% | 717,800 | 1兆383億 | -0.54% | 11.29 | 0.89 |
| 03/09 | 4,290 | 4,360 | 4,265 | 4,290 | +0.12% | 1,072,200 | 1兆89億 | -3.66% | 10.97 | 0.86 |
| 03/08 | 4,285 | 4,315 | 4,270 | 4,285 | +0.47% | 529,300 | 1兆77億 | -4.22% | 10.96 | 0.86 |
| 03/07 | 4,280 | 4,330 | 4,255 | 4,265 | -1.27% | 635,800 | 1兆30億 | -5.1% | 10.91 | 0.86 |
| 03/06 | 4,340 | 4,385 | 4,315 | 4,320 | +1.17% | 997,600 | 1兆159億 | -4.32% | 11.05 | 0.87 |
| 03/05 | 4,255 | 4,275 | 4,225 | 4,270 | -0.7% | 712,300 | 1兆42億 | -5.91% | 10.92 | 0.86 |
| 03/02 | 4,340 | 4,340 | 4,275 | 4,300 | -3.04% | 918,900 | 1兆112億 | -5.7% | 11 | 0.87 |
| 03/01 | 4,440 | 4,455 | 4,410 | 4,435 | -0.45% | 802,400 | 1兆430億 | -3.23% | 11.35 | 0.89 |
| 02/28 | 4,515 | 4,545 | 4,455 | 4,455 | -1.98% | 795,600 | 1兆477億 | -3.22% | 11.4 | 0.9 |
| 02/27 | 4,585 | 4,590 | 4,530 | 4,545 | -0.22% | 669,600 | 1兆688億 | -1.73% | 11.63 | 0.92 |
| 02/26 | 4,550 | 4,580 | 4,535 | 4,555 | +0.89% | 504,200 | 1兆712億 | -1.9% | 11.65 | 0.92 |
| 02/23 | 4,445 | 4,525 | 4,435 | 4,515 | +1.8% | 519,000 | 1兆618億 | -3.17% | 11.55 | 0.91 |
| 02/22 | 4,430 | 4,455 | 4,385 | 4,435 | -1.33% | 675,700 | 1兆430億 | -5.28% | 11.35 | 0.89 |
| 02/21 | 4,525 | 4,555 | 4,485 | 4,495 | -0.88% | 556,600 | 1兆571億 | -4.46% | 11.5 | 0.91 |
| 02/20 | 4,525 | 4,550 | 4,475 | 4,535 | -0.55% | 557,500 | 1兆665億 | -4.04% | 11.6 | 0.91 |
| 02/19 | 4,510 | 4,565 | 4,485 | 4,560 | +1.79% | 415,900 | 1兆724億 | -3.9% | 11.67 | 0.92 |
| 02/16 | 4,455 | 4,505 | 4,440 | 4,480 | +0.9% | 694,100 | 1兆535億 | -5.92% | 11.46 | 0.9 |
| 02/15 | 4,485 | 4,495 | 4,430 | 4,440 | +0.23% | 652,900 | 1兆441億 | -7.15% | 11.36 | 0.89 |
| 02/14 | 4,450 | 4,475 | 4,390 | 4,430 | -0.78% | 920,700 | 1兆418億 | -7.82% | 11.33 | 0.89 |
| 02/13 | 4,535 | 4,565 | 4,450 | 4,465 | 0% | 1,380,100 | 1兆500億 | -7.54% | 11.42 | 0.9 |
| 02/09 | 4,500 | 4,585 | 4,420 | 4,465 | -3.67% | 1,698,700 | 1兆500億 | -7.94% | 11.42 | 0.9 |
| 02/08 | 4,505 | 4,660 | 4,455 | 4,635 | +5.94% | 2,361,700 | 1兆900億 | -4.83% | 11.86 | 0.93 |
| 02/07 | 4,460 | 4,475 | 4,365 | 4,375 | +0.57% | 1,378,100 | 1兆289億 | -10.35% | 11.19 | 0.88 |
