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 | 1,151 | 1,179 | 1,151 | 1,179 | +0.34% | 900 | 16億108万 | -7.17% | - | 0.51 |
07/13 | 1,151 | 1,179 | 1,151 | 1,175 | +1.29% | 1,500 | 15億9565万 | -8.27% | - | 0.51 |
07/12 | 1,154 | 1,190 | 1,151 | 1,160 | -1.61% | 1,900 | 15億7528万 | -10.36% | - | 0.5 |
07/11 | 1,151 | 1,180 | 1,151 | 1,179 | +1.29% | 700 | 16億108万 | -10% | - | 0.51 |
07/10 | 1,143 | 1,196 | 1,136 | 1,164 | +2.11% | 4,700 | 15億8071万 | -12.48% | - | 0.51 |
07/09 | 1,136 | 1,162 | 1,136 | 1,140 | +0.8% | 1,100 | 15億4812万 | -14.67% | - | 0.5 |
07/06 | 1,131 | 1,149 | 1,131 | 1,131 | +0.09% | 1,900 | 15億3589万 | -15.85% | - | 0.49 |
07/05 | 1,164 | 1,166 | 1,130 | 1,130 | -3.25% | 2,000 | 15億3454万 | -16.36% | - | 0.49 |
07/04 | 1,193 | 1,199 | 1,133 | 1,168 | -5.88% | 7,300 | 15億8614万 | -14.18% | - | 0.51 |
07/03 | 1,215 | 1,244 | 1,215 | 1,241 | +4.73% | 1,600 | 16億8527万 | -9.35% | - | 0.54 |
07/02 | 1,185 | 1,232 | 1,185 | 1,185 | -2.07% | 3,000 | 16億923万 | -13.82% | - | 0.51 |
07/01 | 株式併合 10→1 |
06/29 | 1,186 | 1,210 | 1,186 | 1,210 | +2.11% | 1,100 | 16億4318万 | -12.7% | - | 0.53 |
06/28 | 1,211 | 1,229 | 1,185 | 1,185 | -1.66% | 2,400 | 16億923万 | -15.11% | - | 0.51 |
06/27 | 1,280 | 1,280 | 1,205 | 1,205 | -6.59% | 4,800 | 16億3639万 | -14.48% | - | 0.52 |
06/26 | 1,300 | 1,330 | 1,280 | 1,290 | -0.77% | 6,300 | 17億5182万 | -9.28% | - | 0.58 |
06/25 | 1,300 | 1,320 | 1,280 | 1,300 | -1.52% | 4,800 | 17億6540万 | -9.15% | - | 0.58 |
06/22 | 1,340 | 1,340 | 1,320 | 1,320 | -1.49% | 2,500 | 17億9256万 | -8.4% | - | 0.59 |
06/21 | 1,310 | 1,350 | 1,300 | 1,340 | +1.52% | 5,900 | 18億1972万 | -7.39% | - | 0.6 |
06/20 | 1,360 | 1,360 | 1,290 | 1,320 | -1.49% | 14,400 | 17億9256万 | -9.22% | - | 0.59 |
06/19 | 1,370 | 1,400 | 1,340 | 1,340 | -1.47% | 9,000 | 18億1972万 | -8.34% | - | 0.6 |
06/18 | 1,460 | 1,470 | 1,320 | 1,360 | -8.72% | 29,200 | 18億4688万 | -7.61% | - | 0.61 |
06/15 | 1,500 | 1,500 | 1,470 | 1,490 | -0.67% | 1,200 | 20億2342万 | +0.54% | - | 0.67 |
06/14 | 1,490 | 1,500 | 1,490 | 1,500 | 0% | 900 | 20億3700万 | +1.01% | - | 0.67 |
06/13 | 1,530 | 1,530 | 1,480 | 1,500 | -1.96% | 3,800 | 20億3700万 | +0.74% | - | 0.67 |
06/12 | 1,480 | 1,590 | 1,480 | 1,530 | +4.79% | 26,200 | 20億7774万 | +2.48% | - | 0.68 |
06/11 | 1,490 | 1,490 | 1,460 | 1,460 | -3.31% | 5,300 | 19億8268万 | -2.41% | - | 0.65 |
06/08 | 1,540 | 1,550 | 1,490 | 1,510 | -2.58% | 17,400 | 20億5058万 | +0.53% | - | 0.67 |
06/07 | 1,570 | 1,570 | 1,450 | 1,550 | -8.28% | 62,600 | 21億490万 | +2.92% | - | 0.69 |
06/06 | 1,300 | 1,780 | 1,300 | 1,690 | +29.01% | 244,100 | 22億9502万 | +12.07% | - | 0.76 |
06/05 | 1,320 | 1,320 | 1,300 | 1,310 | -1.5% | 1,700 | 17億7898万 | -12.96% | - | 0.59 |
06/04 | 1,310 | 1,330 | 1,310 | 1,330 | +0.76% | 2,000 | 18億614万 | -12.38% | - | 0.59 |
06/01 | 1,320 | 1,350 | 1,310 | 1,320 | -2.94% | 7,400 | 17億9256万 | -13.78% | - | 0.59 |
05/31 | 1,410 | 1,410 | 1,350 | 1,360 | -1.45% | 2,100 | 18億4688万 | -11.86% | - | 0.61 |
05/30 | 1,390 | 1,390 | 1,370 | 1,380 | -1.43% | 2,300 | 18億7404万 | -11.14% | - | 0.62 |
05/29 | 1,450 | 1,450 | 1,400 | 1,400 | -4.11% | 6,300 | 19億120万 | -10.31% | - | 0.63 |
05/28 | 1,460 | 1,470 | 1,460 | 1,460 | 0% | 2,300 | 19億8268万 | -6.89% | - | 0.65 |
05/25 | 1,490 | 1,490 | 1,460 | 1,460 | -3.31% | 3,600 | 19億8268万 | -7.12% | - | 0.65 |
05/24 | 1,500 | 1,510 | 1,500 | 1,510 | -0.66% | 600 | 20億5058万 | -4.19% | - | 0.67 |
05/23 | 1,510 | 1,530 | 1,510 | 1,520 | 0% | 1,300 | 20億6416万 | -3.74% | - | 0.68 |
05/22 | 1,540 | 1,540 | 1,500 | 1,520 | -1.3% | 1,700 | 20億6416万 | -4.04% | - | 0.68 |
05/21 | 1,460 | 1,540 | 1,450 | 1,540 | +4.05% | 6,000 | 20億9132万 | -2.96% | - | 0.69 |
05/18 | 1,490 | 1,500 | 1,480 | 1,480 | -1.33% | 1,500 | 20億984万 | -7.04% | - | 0.66 |
05/17 | 1,530 | 1,560 | 1,500 | 1,500 | -1.96% | 2,800 | 20億3700万 | -6.25% | - | 0.67 |
05/16 | 1,560 | 1,560 | 1,530 | 1,530 | -3.77% | 1,400 | 20億7774万 | -4.67% | - | 0.68 |
05/15 | 1,590 | 1,590 | 1,560 | 1,590 | -0.63% | 700 | 21億5922万 | -1.12% | - | 0.71 |
05/14 | 1,570 | 1,600 | 1,560 | 1,600 | +1.91% | 1,800 | 21億7280万 | -0.56% | - | 0.71 |
05/11 | 1,600 | 1,600 | 1,570 | 1,570 | -2.48% | 2,100 | 21億3206万 | -2.36% | - | 0.7 |
05/10 | 1,610 | 1,610 | 1,610 | 1,610 | +1.26% | 200 | 21億8638万 | +0.12% | - | 0.72 |
05/09 | 1,600 | 1,620 | 1,590 | 1,590 | -1.24% | 1,800 | 21億5922万 | -1.12% | - | 0.71 |
05/08 | 1,630 | 1,630 | 1,600 | 1,610 | -0.62% | 1,500 | 21億8638万 | 0% | - | 0.72 |
05/07 | 1,600 | 1,620 | 1,600 | 1,620 | +1.25% | 800 | 21億9996万 | +0.56% | - | 0.72 |
05/02 | 1,610 | 1,620 | 1,600 | 1,600 | -0.62% | 600 | 21億7280万 | -0.56% | - | 0.71 |
05/01 | 1,610 | 1,620 | 1,610 | 1,610 | 0% | 400 | 21億8638万 | +0.12% | - | 0.72 |
04/27 | 1,630 | 1,650 | 1,610 | 1,610 | -1.83% | 900 | 21億8638万 | +0.25% | - | 0.72 |
04/26 | 1,640 | 1,640 | 1,640 | 1,640 | 0% | 1,000 | 22億2712万 | +2.12% | - | 0.73 |
04/25 | 1,620 | 1,640 | 1,620 | 1,640 | +0.61% | 700 | 22億2712万 | +2.18% | - | 0.73 |
04/24 | 1,600 | 1,630 | 1,600 | 1,630 | +1.88% | 1,800 | 22億1354万 | +1.56% | - | 0.73 |
04/23 | 1,590 | 1,610 | 1,590 | 1,600 | +0.63% | 1,400 | 21億7280万 | -0.31% | - | 0.71 |
04/20 | 1,560 | 1,590 | 1,560 | 1,590 | +1.27% | 1,500 | 21億5922万 | -1.12% | - | 0.71 |
04/19 | 1,570 | 1,570 | 1,570 | 1,570 | 0% | 300 | 21億3206万 | -2.61% | - | 0.7 |
04/18 | 1,540 | 1,570 | 1,530 | 1,570 | +1.95% | 3,800 | 21億3206万 | -2.91% | - | 0.7 |
04/17 | 1,590 | 1,610 | 1,520 | 1,540 | -3.75% | 6,300 | 20億9132万 | -5.06% | - | 0.69 |
04/16 | 1,640 | 1,650 | 1,590 | 1,600 | -1.84% | 4,000 | 21億7280万 | -1.6% | - | 0.71 |
04/13 | 1,630 | 1,630 | 1,610 | 1,630 | +1.24% | 1,700 | 22億1354万 | +0.18% | - | 0.73 |
04/12 | 1,660 | 1,680 | 1,600 | 1,610 | -3.59% | 6,200 | 21億8638万 | -1.11% | - | 0.72 |
04/11 | 1,650 | 1,740 | 1,650 | 1,670 | +0.6% | 11,900 | 22億6786万 | +2.52% | - | 0.75 |
04/10 | 1,630 | 1,660 | 1,610 | 1,660 | +1.84% | 3,500 | 22億5428万 | +1.97% | - | 0.74 |
04/09 | 1,580 | 1,630 | 1,580 | 1,630 | +1.88% | 1,500 | 22億1354万 | +0.25% | - | 0.73 |
04/06 | 1,630 | 1,630 | 1,580 | 1,600 | -1.84% | 4,600 | 21億7280万 | -1.6% | - | 0.71 |
04/05 | 1,580 | 1,630 | 1,570 | 1,630 | +3.82% | 3,700 | 22億1354万 | -0.06% | - | 0.73 |
04/04 | 1,580 | 1,590 | 1,560 | 1,570 | +0.64% | 3,300 | 21億3206万 | -4.03% | - | 0.7 |
04/03 | 1,620 | 1,620 | 1,560 | 1,560 | -3.7% | 4,200 | 21億1848万 | -4.99% | - | 0.7 |
04/02 | 1,630 | 1,630 | 1,620 | 1,620 | -1.22% | 1,100 | 21億9996万 | -1.88% | - | 0.72 |
03/30 | 1,630 | 1,640 | 1,610 | 1,640 | +0.61% | 1,500 | 22億2712万 | -0.97% | - | 0.73 |
03/29 | 1,580 | 1,630 | 1,560 | 1,630 | +3.82% | 5,200 | 22億1354万 | -1.69% | - | 0.73 |
03/28 | 1,570 | 1,600 | 1,520 | 1,570 | -0.63% | 3,700 | 21億3206万 | -5.25% | - | 0.7 |
03/27 | 1,600 | 1,600 | 1,570 | 1,580 | +0.64% | 1,800 | 21億4564万 | -4.7% | - | 0.71 |
03/26 | 1,540 | 1,570 | 1,530 | 1,570 | -1.26% | 5,200 | 21億3206万 | -5.42% | - | 0.7 |
03/23 | 1,590 | 1,590 | 1,510 | 1,590 | -2.45% | 3,300 | 21億5922万 | -4.1% | - | 0.71 |
03/22 | 1,630 | 1,640 | 1,610 | 1,630 | -0.61% | 2,500 | 22億1354万 | -1.39% | - | 0.73 |
03/20 | 1,610 | 1,640 | 1,610 | 1,640 | +0.61% | 1,800 | 22億2712万 | -0.49% | - | 0.73 |
03/19 | 1,660 | 1,680 | 1,600 | 1,630 | -2.98% | 8,700 | 22億1354万 | -0.85% | - | 0.73 |
03/16 | 1,670 | 1,700 | 1,660 | 1,680 | 0% | 1,700 | 22億8144万 | +2.19% | - | 0.75 |
03/15 | 1,680 | 1,700 | 1,660 | 1,680 | -1.18% | 5,800 | 22億8144万 | +2.19% | - | 0.75 |
03/14 | 1,680 | 1,720 | 1,680 | 1,700 | +1.19% | 4,000 | 23億860万 | +3.53% | - | 0.76 |
03/13 | 1,660 | 1,750 | 1,660 | 1,680 | +1.82% | 15,900 | 22億8144万 | +2.5% | - | 0.75 |
03/12 | 1,650 | 1,650 | 1,640 | 1,650 | +1.23% | 1,700 | 22億4070万 | +0.36% | - | 0.74 |
03/09 | 1,650 | 1,680 | 1,620 | 1,630 | -0.61% | 7,000 | 22億1354万 | -1.57% | - | 0.73 |
03/08 | 1,650 | 1,660 | 1,630 | 1,640 | 0% | 2,800 | 22億2712万 | -1.8% | - | 0.73 |
03/07 | 1,630 | 1,650 | 1,630 | 1,640 | -0.61% | 4,200 | 22億2712万 | -2.5% | - | 0.73 |
03/06 | 1,640 | 1,650 | 1,620 | 1,650 | +3.13% | 6,600 | 22億4070万 | -2.71% | - | 0.74 |
03/05 | 1,640 | 1,640 | 1,600 | 1,600 | -2.44% | 5,500 | 21億7280万 | -6.32% | - | 0.71 |
03/02 | 1,680 | 1,680 | 1,640 | 1,640 | -4.65% | 9,300 | 22億2712万 | -4.54% | - | 0.73 |
03/01 | 1,760 | 1,760 | 1,700 | 1,720 | -2.82% | 12,200 | 23億3576万 | -0.46% | - | 0.77 |
02/28 | 1,700 | 1,840 | 1,700 | 1,770 | +3.51% | 19,800 | 24億366万 | +2.02% | - | 0.79 |
02/27 | 1,800 | 1,860 | 1,690 | 1,710 | -3.93% | 14,500 | 23億2218万 | -1.67% | - | 0.76 |
02/26 | 1,770 | 1,850 | 1,740 | 1,780 | +1.14% | 24,500 | 24億1724万 | +1.89% | - | 0.8 |
02/23 | 1,740 | 1,810 | 1,730 | 1,760 | +4.14% | 25,000 | 23億9008万 | +0.46% | - | 0.79 |
02/22 | 1,610 | 1,700 | 1,600 | 1,690 | +5.62% | 20,200 | 22億9502万 | -3.87% | - | 0.76 |
02/21 | 1,600 | 1,620 | 1,590 | 1,600 | +0.63% | 2,500 | 21億7280万 | -9.35% | - | 0.71 |