株価チャート
2018/02/21～2018/07/17
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 |
| 07/17 | 333 | 336 | 331 | 333 | 0% | 79,100 | 153億7943万 | -0.89% | 8.87 | 0.92 |
| 07/13 | 334 | 337 | 331 | 333 | -0.6% | 94,700 | 153億7943万 | -1.19% | 8.87 | 0.92 |
| 07/12 | 334 | 340 | 329 | 335 | 0% | 97,900 | 154億7180万 | -1.18% | 8.92 | 0.92 |
| 07/11 | 335 | 338 | 331 | 335 | +0.3% | 92,000 | 154億7180万 | -1.47% | 8.92 | 0.92 |
| 07/10 | 341 | 342 | 333 | 334 | -1.76% | 187,800 | 154億2562万 | -2.05% | 8.9 | 0.92 |
| 07/09 | 333 | 342 | 327 | 340 | +6.58% | 366,500 | 157億273万 | -0.29% | 9.06 | 0.94 |
| 07/06 | 309 | 321 | 308 | 319 | +3.91% | 210,200 | 147億3285万 | -6.73% | 8.5 | 0.88 |
| 07/05 | 318 | 321 | 305 | 307 | -3.76% | 270,600 | 141億7864万 | -10.76% | 8.18 | 0.85 |
| 07/04 | 319 | 321 | 316 | 319 | -1.24% | 150,200 | 147億3285万 | -7.8% | 8.5 | 0.88 |
| 07/03 | 328 | 329 | 319 | 323 | -0.62% | 149,100 | 149億1759万 | -7.18% | 8.6 | 0.89 |
| 07/02 | 328 | 337 | 325 | 325 | -1.22% | 159,800 | 150億996万 | -7.14% | 8.66 | 0.9 |
| 06/29 | 327 | 331 | 325 | 329 | +0.61% | 144,900 | 151億9470万 | -6.53% | 8.76 | 0.91 |
| 06/28 | 328 | 331 | 323 | 327 | -1.51% | 180,300 | 151億233万 | -7.63% | 8.71 | 0.9 |
| 06/27 | 329 | 335 | 327 | 332 | -0.3% | 152,500 | 153億3325万 | -6.74% | 8.84 | 0.92 |
| 06/26 | 336 | 337 | 327 | 333 | -0.3% | 271,000 | 153億7943万 | -6.98% | 8.87 | 0.92 |
| 06/25 | 332 | 361 | 330 | 334 | +0.6% | 824,000 | 154億2562万 | -7.22% | 8.9 | 0.92 |
| 06/22 | 335 | 337 | 328 | 332 | -2.35% | 217,100 | 153億3325万 | -8.29% | 8.84 | 0.92 |
| 06/21 | 343 | 344 | 336 | 340 | -0.29% | 286,700 | 157億273万 | -6.59% | 9.06 | 0.94 |
| 06/20 | 339 | 343 | 325 | 341 | +0.59% | 312,600 | 157億4891万 | -6.83% | 9.08 | 0.94 |
| 06/19 | 352 | 355 | 335 | 339 | -4.24% | 583,100 | 156億5654万 | -7.63% | 9.03 | 0.93 |
| 06/18 | 364 | 366 | 353 | 354 | -1.39% | 376,500 | 163億4931万 | -4.32% | 9.43 | 0.98 |
| 06/15 | 359 | 363 | 357 | 359 | +0.28% | 171,800 | 165億8023万 | -3.49% | 9.56 | 0.99 |
| 06/14 | 362 | 363 | 357 | 358 | -1.65% | 110,900 | 165億3405万 | -4.28% | 9.54 | 0.99 |
| 06/13 | 358 | 368 | 355 | 364 | +1.68% | 190,400 | 168億1115万 | -3.19% | 9.7 | 1 |
| 06/12 | 362 | 363 | 358 | 358 | -1.1% | 178,500 | 165億3405万 | -5.04% | 9.54 | 0.99 |
| 06/11 | 364 | 367 | 360 | 362 | -0.55% | 103,400 | 167億1878万 | -4.49% | 9.64 | 1 |
| 06/08 | 359 | 365 | 359 | 364 | 0% | 90,800 | 168億1115万 | -4.21% | 9.7 | 1 |
| 06/07 | 360 | 365 | 359 | 364 | +2.25% | 180,100 | 168億1115万 | -4.71% | 9.7 | 1 |
| 06/06 | 356 | 359 | 353 | 356 | -0.56% | 216,600 | 164億4168万 | -7.05% | 9.48 | 0.98 |
| 06/05 | 364 | 364 | 356 | 358 | -1.65% | 265,300 | 165億3405万 | -6.77% | 9.54 | 0.99 |
| 06/04 | 364 | 366 | 362 | 364 | +0.28% | 116,600 | 168億1115万 | -5.7% | 9.7 | 1 |
| 06/01 | 362 | 365 | 361 | 363 | +0.28% | 95,900 | 167億6497万 | -6.44% | 9.67 | 1 |
| 05/31 | 370 | 370 | 362 | 362 | -1.63% | 139,300 | 167億1878万 | -7.18% | 9.64 | 1 |
| 05/30 | 366 | 372 | 360 | 368 | -1.08% | 242,500 | 169億9589万 | -5.88% | 9.8 | 1.01 |
| 05/29 | 376 | 376 | 368 | 372 | -1.59% | 192,000 | 171億8063万 | -5.34% | 9.91 | 1.03 |
| 05/28 | 370 | 379 | 368 | 378 | +2.16% | 249,900 | 174億5774万 | -4.06% | 10.07 | 1.04 |
| 05/25 | 373 | 375 | 369 | 370 | -1.33% | 286,800 | 170億8826万 | -6.33% | 9.86 | 1.02 |
| 05/24 | 379 | 379 | 370 | 375 | -1.06% | 419,300 | 173億1918万 | -5.3% | 9.99 | 1.03 |
| 05/23 | 382 | 386 | 378 | 379 | -0.79% | 371,500 | 175億392万 | -4.53% | 10.1 | 1.04 |
| 05/22 | 386 | 387 | 380 | 382 | -1.04% | 331,400 | 176億4247万 | -3.78% | 10.18 | 1.05 |
| 05/21 | 383 | 387 | 382 | 386 | +0.78% | 280,700 | 178億2721万 | -3.02% | 10.28 | 1.06 |
| 05/18 | 389 | 389 | 382 | 383 | -0.78% | 261,400 | 176億8866万 | -4.01% | 10.2 | 1.06 |
| 05/17 | 379 | 389 | 379 | 386 | +2.93% | 397,500 | 178億2721万 | -3.5% | 10.28 | 1.06 |
| 05/16 | 385 | 387 | 371 | 375 | -8.31% | 1,381,700 | 173億1918万 | -6.25% | 9.99 | 1.03 |
| 05/15 | 413 | 413 | 405 | 409 | -0.73% | 409,100 | 188億8946万 | +2% | 10.89 | 1.13 |
| 05/14 | 404 | 413 | 399 | 412 | +2.23% | 632,500 | 190億2801万 | +3% | 10.97 | 1.14 |
| 05/11 | 397 | 404 | 395 | 403 | +1.77% | 385,300 | 186億1235万 | +0.75% | 10.73 | 1.11 |
| 05/10 | 400 | 400 | 395 | 396 | -0.75% | 202,200 | 182億8906万 | -1% | 10.55 | 1.09 |
| 05/09 | 400 | 402 | 396 | 399 | -0.25% | 271,800 | 184億2761万 | -0.5% | 10.63 | 1.1 |
| 05/08 | 399 | 402 | 395 | 400 | 0% | 299,400 | 184億7380万 | -0.5% | 10.65 | 1.1 |
| 05/07 | 399 | 403 | 397 | 400 | 0% | 201,000 | 184億7380万 | -0.5% | 10.65 | 1.1 |
| 05/02 | 395 | 404 | 395 | 400 | +1.52% | 301,800 | 184億7380万 | -0.5% | 10.65 | 1.1 |
| 05/01 | 399 | 399 | 393 | 394 | -1.01% | 308,600 | 181億9669万 | -2.23% | 10.5 | 1.09 |
| 04/27 | 401 | 402 | 396 | 398 | -1% | 233,400 | 183億8143万 | -1.49% | 10.6 | 1.1 |
| 04/26 | 408 | 408 | 400 | 402 | -0.99% | 273,800 | 185億6616万 | -0.5% | 10.71 | 1.11 |
| 04/25 | 407 | 410 | 405 | 406 | -0.98% | 277,800 | 187億5090万 | +0.25% | 10.81 | 1.12 |
| 04/24 | 405 | 413 | 404 | 410 | +1.74% | 401,100 | 189億3564万 | +0.99% | 10.92 | 1.13 |
| 04/23 | 401 | 405 | 398 | 403 | +0.75% | 276,800 | 186億1235万 | -0.74% | 10.73 | 1.11 |
| 04/20 | 405 | 405 | 396 | 400 | -0.99% | 300,400 | 184億7380万 | -1.72% | 10.65 | 1.1 |
| 04/19 | 404 | 406 | 399 | 404 | +0.5% | 282,700 | 186億5853万 | -0.98% | 10.76 | 1.11 |
| 04/18 | 393 | 404 | 391 | 402 | +2.29% | 369,400 | 185億6616万 | -1.71% | 10.71 | 1.11 |
| 04/17 | 396 | 396 | 387 | 393 | 0% | 341,000 | 181億5050万 | -4.38% | 10.47 | 1.08 |
| 04/16 | 397 | 403 | 392 | 393 | -2% | 423,500 | 181億5050万 | -4.84% | 10.47 | 1.08 |
| 04/13 | 400 | 403 | 399 | 401 | +0.5% | 164,700 | 185億1998万 | -3.14% | 10.68 | 1.11 |
| 04/12 | 404 | 407 | 399 | 399 | -1.24% | 205,200 | 184億2761万 | -4.09% | 10.63 | 1.1 |
| 04/11 | 401 | 406 | 398 | 404 | +1.25% | 412,000 | 186億5853万 | -3.35% | 10.76 | 1.11 |
| 04/10 | 394 | 400 | 389 | 399 | +0.5% | 309,700 | 184億2761万 | -4.77% | 10.63 | 1.1 |
| 04/09 | 397 | 398 | 390 | 397 | +0.76% | 322,300 | 183億3524万 | -5.7% | 10.57 | 1.09 |
| 04/06 | 402 | 406 | 390 | 394 | -1.75% | 820,600 | 181億9669万 | -7.08% | 10.5 | 1.09 |
| 04/05 | 407 | 409 | 401 | 401 | -0.74% | 291,400 | 185億1998万 | -6.09% | 10.68 | 1.11 |
| 04/04 | 409 | 410 | 401 | 404 | -0.25% | 312,600 | 186億5853万 | -6.05% | 10.76 | 1.11 |
| 04/03 | 407 | 410 | 404 | 405 | -1.7% | 310,900 | 187億472万 | -6.25% | 10.79 | 1.12 |
| 04/02 | 418 | 420 | 412 | 412 | -1.44% | 269,300 | 190億2801万 | -5.29% | 10.97 | 1.14 |
| 03/30 | 413 | 422 | 412 | 418 | +1.7% | 306,500 | 193億512万 | -4.35% | 7.94 | 1.12 |
| 03/29 | 416 | 416 | 406 | 411 | +0.49% | 274,000 | 189億8183万 | -6.16% | 7.81 | 1.1 |
| 03/28 | 406 | 415 | 405 | 409 | -2.39% | 309,700 | 188億8946万 | -7.05% | 7.77 | 1.09 |
| 03/27 | 420 | 425 | 418 | 419 | +1.45% | 334,200 | 193億5130万 | -4.99% | 7.96 | 1.12 |
| 03/26 | 407 | 413 | 398 | 413 | +0.98% | 515,900 | 190億7419万 | -6.56% | 7.85 | 1.1 |
| 03/23 | 411 | 419 | 409 | 409 | -4.22% | 561,600 | 188億8946万 | -7.26% | 7.77 | 1.09 |
| 03/22 | 418 | 429 | 415 | 427 | +2.64% | 500,400 | 197億2078万 | -2.95% | 8.11 | 1.14 |
| 03/20 | 408 | 418 | 406 | 416 | +0.73% | 307,000 | 192億1275万 | -5.24% | 7.91 | 1.11 |
| 03/19 | 425 | 428 | 411 | 413 | -2.59% | 485,800 | 190億7419万 | -5.92% | 7.85 | 1.1 |
| 03/16 | 432 | 435 | 424 | 424 | -1.62% | 244,300 | 195億8222万 | -3.2% | 8.06 | 1.13 |
| 03/15 | 438 | 440 | 427 | 431 | -1.6% | 506,000 | 199億552万 | -1.6% | 8.19 | 1.15 |
| 03/14 | 437 | 443 | 437 | 438 | -0.9% | 133,300 | 202億2881万 | +0.46% | 8.32 | 1.17 |
| 03/13 | 436 | 443 | 434 | 442 | +0.91% | 276,000 | 204億1354万 | +1.84% | 8.4 | 1.18 |
| 03/12 | 443 | 444 | 433 | 438 | 0% | 471,900 | 202億2881万 | +0.92% | 8.32 | 1.17 |
| 03/09 | 448 | 448 | 437 | 438 | -0.68% | 402,100 | 202億2881万 | +0.92% | 8.32 | 1.17 |
| 03/08 | 445 | 448 | 438 | 441 | +0.68% | 401,900 | 203億6736万 | +1.61% | 8.38 | 1.18 |
| 03/07 | 444 | 453 | 435 | 438 | -2.01% | 544,500 | 202億2881万 | +0.92% | 8.32 | 1.17 |
| 03/06 | 452 | 460 | 444 | 447 | +1.36% | 478,300 | 206億4447万 | +3% | 8.49 | 1.19 |
| 03/05 | 456 | 469 | 435 | 441 | -4.55% | 859,700 | 203億6736万 | +1.85% | 8.38 | 1.18 |
| 03/02 | 452 | 465 | 450 | 462 | -1.28% | 538,900 | 213億3723万 | +6.45% | 8.78 | 1.23 |
| 03/01 | 473 | 479 | 466 | 468 | -1.89% | 721,500 | 216億1434万 | +8.08% | 8.89 | 1.25 |
| 02/28 | 473 | 487 | 469 | 477 | +0.42% | 905,700 | 220億3000万 | +10.42% | 9.06 | 1.27 |
| 02/27 | 473 | 480 | 469 | 475 | +2.15% | 1,123,800 | 219億3763万 | +10.21% | 9.03 | 1.27 |
| 02/26 | 466 | 473 | 461 | 465 | +1.53% | 985,800 | 214億7579万 | +8.39% | 8.84 | 1.24 |
| 02/23 | 450 | 463 | 442 | 458 | +3.62% | 767,800 | 211億5250万 | +7.51% | 8.7 | 1.22 |
| 02/22 | 458 | 458 | 434 | 442 | -3.49% | 832,900 | 204億1354万 | +4.25% | 8.4 | 1.18 |
| 02/21 | 457 | 465 | 449 | 458 | +2% | 1,822,100 | 211億5250万 | +8.27% | 8.7 | 1.22 |
