株価チャート
2018/01/29～2018/07/23
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 |
| 07/23 | 580 | 580 | 580 | 580 | 0% | 3,000 | 74億8770万 | -5.23% | 6.06 | 0.64 |
| 07/20 | 580 | 580 | 580 | 580 | 0% | 2,000 | 74億8770万 | -5.84% | 6.06 | 0.64 |
| 07/19 | 580 | 580 | 580 | 580 | 0% | 2,000 | 74億8770万 | -6.45% | 6.06 | 0.64 |
| 07/18 | 580 | 580 | 580 | 580 | 0% | 2,000 | 74億8770万 | -7.05% | 6.06 | 0.64 |
| 07/11 | 580 | 580 | 580 | 580 | 0% | 2,000 | 74億8770万 | -7.64% | 6.06 | 0.64 |
| 07/09 | 570 | 580 | 570 | 580 | +2.65% | 2,000 | 74億8770万 | -8.23% | 6.06 | 0.64 |
| 07/06 | 565 | 565 | 565 | 565 | 0% | 1,000 | 72億9405万 | -11.16% | 5.9 | 0.63 |
| 07/05 | 570 | 570 | 565 | 565 | 0% | 3,000 | 72億9405万 | -11.86% | 5.9 | 0.63 |
| 07/03 | 580 | 580 | 565 | 565 | -2.59% | 4,000 | 72億9405万 | -12.54% | 5.9 | 0.63 |
| 07/02 | 580 | 580 | 580 | 580 | 0% | 3,000 | 74億8770万 | -10.91% | 6.06 | 0.64 |
| 06/27 | 580 | 580 | 580 | 580 | 0% | 1,000 | 74億8770万 | -11.59% | 6.06 | 0.64 |
| 06/21 | 580 | 580 | 580 | 580 | -1.69% | 2,000 | 74億8770万 | -12.12% | 6.06 | 0.64 |
| 06/20 | 590 | 590 | 590 | 590 | -3.28% | 6,000 | 76億1679万 | -11.14% | 6.17 | 0.66 |
| 06/19 | 621 | 621 | 600 | 610 | -2.56% | 13,000 | 78億7499万 | -8.68% | 6.38 | 0.68 |
| 06/18 | 627 | 627 | 626 | 626 | -0.63% | 3,000 | 80億8155万 | -6.43% | 6.54 | 0.7 |
| 06/15 | 635 | 635 | 630 | 630 | -0.79% | 10,000 | 81億3319万 | -5.83% | 6.58 | 0.7 |
| 06/14 | 638 | 638 | 635 | 635 | -2.01% | 2,000 | 81億9774万 | -4.94% | 6.64 | 0.71 |
| 06/13 | 648 | 648 | 648 | 648 | +1.41% | 1,000 | 83億6556万 | -2.7% | 6.77 | 0.72 |
| 06/12 | 639 | 639 | 639 | 639 | -1.54% | 3,000 | 82億4938万 | -3.91% | 6.68 | 0.71 |
| 06/11 | 650 | 650 | 630 | 649 | -1.67% | 13,000 | 83億7847万 | -2.26% | 6.78 | 0.72 |
| 06/08 | 660 | 660 | 660 | 660 | -1.49% | 2,000 | 85億2048万 | -0.45% | 6.9 | 0.73 |
| 06/07 | 680 | 680 | 670 | 670 | -1.47% | 2,000 | 86億4958万 | +1.36% | 7 | 0.74 |
| 06/06 | 680 | 680 | 680 | 680 | +1.49% | 1,000 | 87億7868万 | +3.34% | 7.11 | 0.76 |
| 06/05 | 671 | 671 | 670 | 670 | -0.15% | 6,000 | 86億4958万 | +2.45% | 7 | 0.74 |
| 06/04 | 680 | 680 | 671 | 671 | -2.04% | 3,000 | 86億6249万 | +2.91% | 7.01 | 0.75 |
| 05/30 | 685 | 685 | 685 | 685 | +0.59% | 1,000 | 88億4323万 | +5.55% | 7.16 | 0.76 |
| 05/28 | 689 | 689 | 681 | 681 | -1.16% | 5,000 | 87億9159万 | +5.58% | 7.12 | 0.76 |
| 05/25 | 689 | 689 | 689 | 689 | +1.32% | 1,000 | 88億9487万 | +7.32% | 7.2 | 0.77 |
| 05/24 | 690 | 690 | 680 | 680 | 0% | 3,000 | 87億7868万 | +6.75% | 7.11 | 0.76 |
| 05/23 | 680 | 690 | 670 | 680 | 0% | 7,000 | 87億7868万 | +7.42% | 7.11 | 0.76 |
| 05/22 | 698 | 700 | 670 | 680 | +1.49% | 10,000 | 87億7868万 | +8.11% | 7.11 | 0.76 |
| 05/21 | 700 | 700 | 670 | 670 | -3.18% | 12,000 | 86億4958万 | +7.37% | 7 | 0.74 |
| 05/18 | 682 | 692 | 682 | 692 | -1.14% | 14,000 | 89億3360万 | +11.61% | 7.23 | 0.77 |
| 05/17 | 700 | 700 | 700 | 700 | 0% | 3,000 | 90億3687万 | +14.01% | 7.32 | 0.78 |
| 05/16 | 680 | 700 | 680 | 700 | +2.94% | 7,000 | 90億3687万 | +14.94% | 7.32 | 0.78 |
| 05/15 | 690 | 690 | 680 | 680 | 0% | 2,000 | 87億7868万 | +12.77% | 7.11 | 0.76 |
| 05/14 | 678 | 690 | 671 | 680 | -1.16% | 21,000 | 87億7868万 | +13.52% | 7.11 | 0.76 |
| 05/11 | 635 | 688 | 635 | 688 | +9.21% | 20,000 | 88億8196万 | +16.02% | 7.19 | 0.76 |
| 05/10 | 640 | 640 | 630 | 630 | 0% | 5,000 | 81億3319万 | +7.51% | 6.58 | 0.7 |
| 05/09 | 620 | 630 | 591 | 630 | +4.13% | 21,000 | 81億3319万 | +8.25% | 6.58 | 0.7 |
| 05/08 | 605 | 605 | 605 | 605 | 0% | 1,000 | 78億1044万 | +4.67% | 6.32 | 0.67 |
| 05/07 | 605 | 605 | 605 | 605 | 0% | 1,000 | 78億1044万 | +5.03% | 6.32 | 0.67 |
| 05/02 | 605 | 605 | 605 | 605 | -2.42% | 1,000 | 78億1044万 | +5.4% | 6.32 | 0.67 |
| 04/27 | 620 | 620 | 620 | 620 | 0% | 1,000 | 80億409万 | +8.39% | 6.48 | 0.69 |
| 04/26 | 610 | 620 | 610 | 620 | +1.64% | 3,000 | 80億409万 | +8.96% | 6.48 | 0.69 |
| 04/25 | 590 | 610 | 590 | 610 | +3.39% | 7,000 | 78億7499万 | +7.96% | 6.38 | 0.68 |
| 04/24 | 591 | 591 | 590 | 590 | -1.67% | 4,000 | 76億1679万 | +4.98% | 6.17 | 0.66 |
| 04/20 | 590 | 600 | 590 | 600 | -1.64% | 11,000 | 77億4589万 | +7.14% | 6.27 | 0.67 |
| 04/19 | 595 | 610 | 595 | 610 | +2.52% | 28,000 | 78億7499万 | +9.52% | 6.38 | 0.68 |
| 04/18 | 600 | 600 | 595 | 595 | +0.85% | 14,000 | 76億8134万 | +7.4% | 6.22 | 0.66 |
| 04/17 | 590 | 590 | 590 | 590 | 0% | 1,000 | 76億1679万 | +7.08% | 6.17 | 0.66 |
| 04/16 | 580 | 590 | 560 | 590 | +1.72% | 10,000 | 76億1679万 | +7.86% | 6.17 | 0.66 |
| 04/13 | 580 | 580 | 580 | 580 | +0.87% | 4,000 | 74億8770万 | +6.81% | 6.06 | 0.64 |
| 04/11 | 580 | 585 | 535 | 575 | 0% | 6,000 | 74億2315万 | +6.68% | 6.01 | 0.64 |
| 04/10 | 550 | 575 | 550 | 575 | +2.68% | 6,000 | 74億2315万 | +7.48% | 6.01 | 0.64 |
| 04/09 | 560 | 560 | 560 | 560 | 0% | 2,000 | 72億2950万 | +5.46% | 5.85 | 0.62 |
| 04/06 | 543 | 560 | 543 | 560 | +3.13% | 11,000 | 72億2950万 | +6.26% | 5.85 | 0.62 |
| 04/05 | 549 | 560 | 543 | 543 | -6.22% | 5,000 | 70億1003万 | +3.82% | 5.67 | 0.6 |
| 04/02 | 560 | 579 | 560 | 579 | +3.39% | 7,000 | 74億7479万 | +11.35% | 6.05 | 0.64 |
| 03/30 | 551 | 560 | 551 | 560 | -1.23% | 2,000 | 72億2950万 | +8.74% | 7.91 | 0.72 |
| 03/29 | 555 | 567 | 555 | 567 | +5.98% | 14,000 | 73億1987万 | +10.96% | 8.01 | 0.73 |
| 03/28 | 535 | 535 | 535 | 535 | +1.9% | 1,000 | 69億675万 | +5.52% | 7.56 | 0.69 |
| 03/27 | 515 | 525 | 515 | 525 | +2.54% | 2,000 | 67億7765万 | +4.17% | 7.41 | 0.67 |
| 03/26 | 530 | 530 | 502 | 512 | -4.3% | 7,000 | 66億983万 | +1.99% | 7.23 | 0.66 |
| 03/23 | 560 | 560 | 535 | 535 | -4.46% | 7,000 | 69億675万 | +7.21% | 7.56 | 0.69 |
| 03/22 | 560 | 560 | 560 | 560 | +0.9% | 5,000 | 72億2950万 | +13.13% | 7.91 | 0.72 |
| 03/20 | 540 | 555 | 540 | 555 | +0.91% | 15,000 | 71億6495万 | +12.8% | 7.84 | 0.71 |
| 03/19 | 548 | 550 | 548 | 550 | +0.92% | 4,000 | 71億40万 | +12.94% | 7.77 | 0.71 |
| 03/16 | 545 | 545 | 545 | 545 | +2.83% | 2,000 | 70億3585万 | +12.84% | 7.7 | 0.7 |
| 03/15 | 530 | 530 | 530 | 530 | -1.49% | 1,000 | 68億4220万 | +10.65% | 7.49 | 0.68 |
| 03/14 | 526 | 538 | 526 | 538 | +2.48% | 8,000 | 69億4548万 | +13.26% | 7.6 | 0.69 |
| 03/13 | 532 | 532 | 525 | 525 | -0.94% | 7,000 | 67億7765万 | +11.23% | 7.41 | 0.67 |
| 03/12 | 525 | 531 | 525 | 530 | +0.95% | 23,000 | 68億4220万 | +12.53% | 7.49 | 0.68 |
| 03/09 | 530 | 540 | 525 | 525 | 0% | 27,000 | 67億7765万 | +11.94% | 7.41 | 0.67 |
| 03/08 | 520 | 525 | 520 | 525 | +3.55% | 14,000 | 67億7765万 | +11.94% | 7.41 | 0.67 |
| 03/07 | 482 | 515 | 482 | 507 | +3.47% | 29,000 | 65億4528万 | +8.33% | 7.16 | 0.65 |
| 03/06 | 470 | 490 | 470 | 490 | +4.93% | 8,000 | 63億2581万 | +4.7% | 6.92 | 0.63 |
| 03/05 | 480 | 480 | 460 | 467 | -0.64% | 13,000 | 60億2888万 | -0.21% | 6.6 | 0.6 |
| 03/02 | 473 | 473 | 461 | 470 | -2.08% | 11,000 | 60億6761万 | 0% | 6.64 | 0.6 |
| 03/01 | 450 | 524 | 450 | 480 | +5.73% | 78,000 | 61億9671万 | +1.91% | 6.78 | 0.62 |
| 02/28 | 454 | 454 | 454 | 454 | -1.73% | 3,000 | 58億6106万 | -3.81% | 6.41 | 0.58 |
| 02/27 | 465 | 470 | 462 | 462 | -0.65% | 5,000 | 59億6434万 | -2.53% | 6.53 | 0.59 |
| 02/26 | 462 | 465 | 455 | 465 | +1.09% | 8,000 | 60億307万 | -2.11% | 6.57 | 0.6 |
| 02/22 | 460 | 460 | 457 | 460 | -1.71% | 6,000 | 59億3852万 | -3.36% | 6.5 | 0.59 |
| 02/21 | 468 | 468 | 468 | 468 | +1.74% | 2,000 | 60億4179万 | -2.3% | 6.61 | 0.6 |
| 02/20 | 460 | 467 | 457 | 460 | -1.92% | 6,000 | 59億3852万 | -3.97% | 6.5 | 0.59 |
| 02/19 | 467 | 469 | 467 | 469 | 0% | 5,000 | 60億5470万 | -2.29% | 6.62 | 0.6 |
| 02/16 | 445 | 469 | 445 | 469 | +5.63% | 2,000 | 60億5470万 | -2.29% | 6.62 | 0.6 |
| 02/15 | 443 | 444 | 443 | 444 | +1.37% | 2,000 | 57億3196万 | -7.5% | 6.27 | 0.57 |
| 02/14 | 470 | 470 | 430 | 438 | -6.81% | 38,000 | 56億5450万 | -8.75% | 6.19 | 0.56 |
| 02/13 | 469 | 488 | 465 | 470 | +9.3% | 26,000 | 60億6761万 | -2.29% | 6.64 | 0.6 |
| 02/09 | 420 | 430 | 420 | 430 | -4.02% | 16,000 | 55億5122万 | -10.42% | 6.07 | 0.55 |
| 02/08 | 444 | 450 | 444 | 448 | +0.9% | 6,000 | 57億8360万 | -6.67% | 6.33 | 0.58 |
| 02/07 | 440 | 450 | 440 | 444 | +4.47% | 17,000 | 57億3196万 | -7.11% | 6.27 | 0.57 |
| 02/06 | 450 | 450 | 417 | 425 | -10.53% | 27,000 | 54億8667万 | -10.9% | 6 | 0.55 |
| 02/05 | 493 | 493 | 475 | 475 | -3.85% | 7,000 | 61億3216万 | -0.42% | 6.71 | 0.61 |
| 02/02 | 495 | 510 | 494 | 494 | -0.2% | 4,000 | 63億7745万 | +4% | 6.98 | 0.63 |
| 02/01 | 495 | 495 | 495 | 495 | -1.98% | 3,000 | 63億9036万 | +4.87% | 6.99 | 0.64 |
| 01/30 | 505 | 505 | 505 | 505 | -0.2% | 1,000 | 65億1946万 | +7.68% | 7.13 | 0.65 |
| 01/29 | 510 | 510 | 506 | 506 | +0.2% | 6,000 | 65億3237万 | +8.58% | 7.15 | 0.65 |
