株価チャート
2018/01/22~2018/06/15
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 |
06/15 | 222 | 223 | 217 | 220 | +0.46% | 51,300 | 41億1147万 | 0% | - | 1.13 |
06/14 | 220 | 221 | 218 | 219 | -0.9% | 114,400 | 40億9279万 | -0.45% | - | 1.12 |
06/13 | 224 | 224 | 221 | 221 | -0.9% | 61,700 | 41億3016万 | +0.45% | - | 1.14 |
06/12 | 221 | 224 | 219 | 223 | +1.36% | 102,800 | 41億6754万 | +0.9% | - | 1.15 |
06/11 | 217 | 229 | 216 | 220 | +0.92% | 239,000 | 41億1147万 | -0.45% | - | 1.13 |
06/08 | 228 | 248 | 216 | 218 | -1.8% | 958,800 | 40億7410万 | -1.8% | - | 1.12 |
06/07 | 215 | 225 | 215 | 222 | +1.37% | 312,100 | 41億4885万 | 0% | - | 1.14 |
06/06 | 208 | 270 | 208 | 219 | +5.8% | 3,623,600 | 40億9279万 | -1.35% | - | 1.12 |
06/05 | 211 | 211 | 205 | 207 | -1.9% | 37,500 | 38億6852万 | -7.17% | - | 1.06 |
06/04 | 214 | 214 | 208 | 211 | -0.94% | 41,200 | 39億4328万 | -5.38% | - | 1.08 |
06/01 | 215 | 217 | 212 | 213 | -0.93% | 11,700 | 39億8065万 | -4.91% | - | 1.09 |
05/31 | 218 | 218 | 214 | 215 | 0% | 17,000 | 40億1803万 | -4.44% | - | 1.1 |
05/30 | 217 | 218 | 213 | 215 | -1.38% | 22,100 | 40億1803万 | -4.44% | - | 1.1 |
05/29 | 222 | 222 | 218 | 218 | -1.36% | 17,000 | 40億7410万 | -3.54% | - | 1.12 |
05/28 | 224 | 224 | 220 | 221 | +0.45% | 11,000 | 41億3016万 | -2.21% | - | 1.14 |
05/25 | 222 | 223 | 219 | 220 | -1.35% | 30,200 | 41億1147万 | -3.08% | - | 1.13 |
05/24 | 223 | 224 | 221 | 223 | -0.45% | 24,700 | 41億6754万 | -1.76% | - | 1.15 |
05/23 | 224 | 225 | 221 | 224 | 0% | 40,600 | 41億8623万 | -1.32% | - | 1.15 |
05/22 | 225 | 225 | 222 | 224 | 0% | 27,200 | 41億8623万 | -1.75% | - | 1.15 |
05/21 | 225 | 226 | 223 | 224 | 0% | 30,100 | 41億8623万 | -1.75% | - | 1.15 |
05/18 | 224 | 225 | 222 | 224 | +0.45% | 10,500 | 41億8623万 | -2.18% | - | 1.15 |
05/17 | 220 | 226 | 219 | 223 | +1.36% | 20,800 | 41億6754万 | -2.62% | - | 1.15 |
05/16 | 224 | 225 | 219 | 220 | -1.79% | 49,700 | 41億1147万 | -3.93% | - | 1.13 |
05/15 | 227 | 228 | 222 | 224 | -0.44% | 32,000 | 41億8623万 | -2.18% | - | 1.15 |
05/14 | 224 | 227 | 223 | 225 | -0.44% | 38,200 | 42億492万 | -1.75% | - | 1.16 |
05/11 | 227 | 227 | 222 | 226 | -0.88% | 48,700 | 42億2361万 | -1.74% | - | 1.16 |
05/10 | 228 | 231 | 225 | 228 | -2.56% | 115,000 | 42億6098万 | -0.87% | - | 1.17 |
05/09 | 235 | 244 | 230 | 234 | -0.85% | 258,500 | 43億7311万 | +1.74% | - | 1.2 |
05/08 | 231 | 237 | 229 | 236 | +2.61% | 113,700 | 44億1049万 | +2.16% | - | 1.21 |
05/07 | 227 | 230 | 226 | 230 | +1.77% | 30,300 | 42億9836万 | -0.43% | - | 1.18 |
05/02 | 225 | 227 | 225 | 226 | +0.44% | 33,700 | 42億2361万 | -2.16% | - | 1.16 |
05/01 | 229 | 229 | 225 | 225 | -0.88% | 66,900 | 42億492万 | -2.6% | - | 1.16 |
04/27 | 230 | 231 | 227 | 227 | -1.3% | 76,300 | 42億4229万 | -1.73% | - | 1.17 |
04/26 | 232 | 234 | 229 | 230 | -0.43% | 77,900 | 42億9836万 | -0.43% | - | 1.18 |
04/25 | 231 | 233 | 229 | 231 | 0% | 31,200 | 43億1705万 | 0% | - | 1.19 |
04/24 | 228 | 235 | 227 | 231 | +1.76% | 72,400 | 43億1705万 | -0.43% | - | 1.19 |
04/23 | 229 | 229 | 222 | 227 | +0.44% | 61,800 | 42億4229万 | -2.16% | - | 1.17 |
04/20 | 225 | 230 | 225 | 226 | -0.88% | 57,400 | 42億2361万 | -3% | - | 1.16 |
04/19 | 233 | 233 | 222 | 228 | -1.3% | 81,500 | 42億6098万 | -2.56% | - | 1.17 |
04/18 | 234 | 235 | 229 | 231 | +0.87% | 61,100 | 43億1705万 | -1.7% | - | 1.19 |
04/17 | 229 | 231 | 227 | 229 | -0.43% | 82,800 | 42億7967万 | -2.97% | - | 1.18 |
04/16 | 238 | 239 | 230 | 230 | -3.36% | 152,900 | 42億9836万 | -2.54% | - | 1.18 |
04/13 | 236 | 263 | 235 | 238 | +3.03% | 999,700 | 44億4787万 | +0.42% | - | 1.22 |
04/12 | 241 | 243 | 227 | 231 | -5.33% | 507,900 | 43億1705万 | -2.53% | - | 1.19 |
04/11 | 234 | 280 | 233 | 244 | +7.49% | 2,618,800 | 45億6000万 | +2.95% | - | 1.25 |
04/10 | 231 | 231 | 226 | 227 | +0.44% | 21,000 | 42億4229万 | -4.22% | - | 1.17 |
04/09 | 226 | 230 | 224 | 226 | +1.8% | 36,900 | 42億2361万 | -4.64% | - | 1.16 |
04/06 | 232 | 232 | 222 | 222 | -3.06% | 25,500 | 41億4885万 | -6.72% | - | 1.14 |
04/05 | 230 | 234 | 229 | 229 | -1.29% | 17,900 | 42億7967万 | -4.18% | - | 1.18 |
04/04 | 233 | 233 | 228 | 232 | -0.43% | 49,900 | 43億3574万 | -3.73% | - | 1.19 |
04/03 | 236 | 239 | 228 | 233 | -2.1% | 47,500 | 43億5442万 | -3.72% | - | 1.2 |
04/02 | 236 | 240 | 236 | 238 | 0% | 37,600 | 44億4787万 | -2.06% | - | 1.22 |
03/30 | 236 | 242 | 235 | 238 | +0.85% | 51,500 | 44億4787万 | -2.06% | - | 1.22 |
03/29 | 234 | 236 | 231 | 236 | +0.85% | 21,900 | 44億1049万 | -3.28% | - | 1.21 |
03/28 | 227 | 234 | 227 | 234 | +2.63% | 32,300 | 43億7311万 | -4.49% | - | 1.2 |
03/27 | 225 | 231 | 225 | 228 | +2.7% | 25,300 | 42億6098万 | -7.32% | - | 1.17 |
03/26 | 224 | 227 | 218 | 222 | -2.63% | 59,000 | 41億4885万 | -10.12% | - | 1.14 |
03/23 | 233 | 235 | 225 | 228 | -6.17% | 108,400 | 42億6098万 | -8.06% | - | 1.17 |
03/22 | 243 | 245 | 242 | 243 | 0% | 24,900 | 45億4131万 | -2.02% | - | 1.25 |
03/20 | 239 | 245 | 237 | 243 | 0% | 31,700 | 45億4131万 | -2.41% | - | 1.25 |
03/19 | 251 | 253 | 238 | 243 | -2.41% | 74,700 | 45億4131万 | -1.62% | - | 1.25 |
03/16 | 256 | 258 | 246 | 249 | -3.49% | 109,100 | 46億5344万 | +1.22% | - | 1.28 |
03/15 | 248 | 258 | 244 | 258 | +4.03% | 130,800 | 48億2164万 | +5.31% | - | 1.33 |
03/14 | 244 | 252 | 244 | 248 | 0% | 42,600 | 46億3475万 | +2.06% | - | 1.27 |
03/13 | 240 | 249 | 240 | 248 | +3.33% | 67,500 | 46億3475万 | +2.48% | - | 1.27 |
03/12 | 242 | 244 | 238 | 240 | -0.41% | 25,300 | 44億8524万 | -0.41% | - | 1.23 |
03/09 | 237 | 242 | 237 | 241 | +2.12% | 30,000 | 45億393万 | -0.41% | - | 1.24 |
03/08 | 239 | 240 | 233 | 236 | +0.43% | 42,400 | 44億1049万 | -2.88% | - | 1.21 |
03/07 | 239 | 242 | 235 | 235 | -3.29% | 43,300 | 43億9180万 | -3.29% | - | 1.21 |
03/06 | 242 | 245 | 240 | 243 | +2.53% | 25,700 | 45億4131万 | -0.41% | - | 1.25 |
03/05 | 246 | 248 | 234 | 237 | -4.44% | 109,400 | 44億2918万 | -3.27% | - | 1.22 |
03/02 | 249 | 251 | 242 | 248 | -3.5% | 139,800 | 46億3475万 | +0.81% | - | 1.27 |
03/01 | 260 | 261 | 254 | 257 | -1.53% | 89,600 | 48億295万 | +4.47% | - | 1.32 |
02/28 | 254 | 261 | 251 | 261 | +2.35% | 68,700 | 48億7770万 | +5.67% | - | 1.34 |
02/27 | 263 | 263 | 255 | 255 | -1.92% | 74,100 | 47億6557万 | +3.24% | - | 1.31 |
02/26 | 259 | 266 | 256 | 260 | +1.56% | 155,100 | 48億5902万 | +4.84% | - | 1.34 |
02/23 | 259 | 261 | 254 | 256 | +0.79% | 68,000 | 47億8426万 | +3.23% | - | 1.32 |
02/22 | 256 | 258 | 251 | 254 | -1.55% | 133,900 | 47億4688万 | +2.42% | - | 1.3 |
02/21 | 258 | 267 | 252 | 258 | -1.15% | 420,800 | 48億2164万 | +3.61% | - | 1.33 |
02/20 | 249 | 292 | 249 | 261 | +5.24% | 2,412,500 | 48億7770万 | +4.4% | - | 1.34 |
02/19 | 241 | 254 | 238 | 248 | +3.33% | 226,600 | 46億3475万 | -1.2% | - | 1.27 |
02/16 | 236 | 251 | 233 | 240 | -1.64% | 239,200 | 44億8524万 | -4.76% | - | 1.23 |
02/15 | 250 | 252 | 233 | 244 | -2.4% | 503,300 | 45億6000万 | -3.56% | - | 1.25 |
02/14 | 213 | 265 | 211 | 250 | +21.95% | 2,158,200 | 46億7213万 | -1.57% | - | 1.28 |
02/13 | 217 | 259 | 205 | 205 | -3.3% | 880,800 | 38億3115万 | -19.29% | - | 1.05 |
02/09 | 205 | 217 | 201 | 212 | -4.93% | 138,900 | 39億6197万 | -17.19% | - | 1.09 |
02/08 | 218 | 226 | 218 | 223 | +2.29% | 62,100 | 41億6754万 | -13.23% | - | 1.15 |
02/07 | 230 | 247 | 218 | 218 | +1.87% | 203,300 | 40億7410万 | -15.5% | - | 1.12 |
02/06 | 224 | 231 | 201 | 214 | -10.83% | 246,900 | 39億9934万 | -17.37% | - | 1.1 |
02/05 | 243 | 247 | 240 | 240 | -4.76% | 107,500 | 44億8524万 | -8.05% | - | 1.23 |
02/02 | 253 | 257 | 250 | 252 | -1.56% | 72,500 | 47億951万 | -3.45% | - | 1.29 |
02/01 | 253 | 257 | 252 | 256 | +1.99% | 45,200 | 47億8426万 | -1.92% | - | 1.32 |
01/31 | 249 | 257 | 248 | 251 | -0.79% | 70,300 | 46億9082万 | -4.2% | - | 1.29 |
01/30 | 263 | 267 | 249 | 253 | -3.8% | 125,500 | 47億2820万 | -3.44% | - | 1.3 |
01/29 | 269 | 269 | 263 | 263 | -1.87% | 49,800 | 49億1508万 | +0.38% | - | 1.35 |
01/26 | 265 | 268 | 263 | 268 | +1.9% | 58,300 | 50億852万 | +2.68% | - | 1.38 |
01/25 | 265 | 268 | 262 | 263 | -0.38% | 69,800 | 49億1508万 | +0.77% | - | 1.35 |
01/24 | 272 | 273 | 264 | 264 | -2.22% | 78,200 | 49億3377万 | +1.15% | - | 1.36 |
01/23 | 272 | 274 | 268 | 270 | +0.37% | 73,000 | 50億4590万 | +3.45% | - | 1.39 |
01/22 | 266 | 277 | 264 | 269 | +1.89% | 151,900 | 50億2721万 | +3.46% | - | 1.38 |