株価チャート
2018/02/05～2018/06/29
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 |
| 06/29 | 1,021 | 1,035 | 1,020 | 1,024 | -0.49% | 8,500 | 51億1416万 | -5.71% | 101.06 | 2.02 |
| 06/28 | 1,056 | 1,058 | 1,029 | 1,029 | -2.83% | 23,200 | 51億3913万 | -5.34% | 101.55 | 2.03 |
| 06/27 | 1,087 | 1,087 | 1,055 | 1,059 | -0.28% | 11,100 | 52億8896万 | -2.67% | 104.51 | 2.09 |
| 06/26 | 1,045 | 1,081 | 1,039 | 1,062 | +1.05% | 16,600 | 53億394万 | -2.3% | 104.81 | 2.1 |
| 06/25 | 1,086 | 1,100 | 1,041 | 1,051 | -1.31% | 22,900 | 52億4900万 | -3.31% | 103.72 | 2.07 |
| 06/22 | 1,073 | 1,082 | 1,049 | 1,065 | -2.65% | 17,000 | 53億1892万 | -2.02% | 105.1 | 2.1 |
| 06/21 | 1,069 | 1,112 | 1,069 | 1,094 | +3.6% | 20,200 | 54億6376万 | +0.92% | 107.96 | 2.16 |
| 06/20 | 1,071 | 1,080 | 1,025 | 1,056 | -0.38% | 21,800 | 52億7398万 | -2.31% | 104.21 | 2.08 |
| 06/19 | 1,101 | 1,102 | 1,054 | 1,060 | -4.33% | 23,700 | 52億9395万 | -1.85% | 104.61 | 2.09 |
| 06/18 | 1,122 | 1,143 | 1,100 | 1,108 | -1.07% | 20,500 | 55億3368万 | +2.31% | 109.35 | 2.19 |
| 06/15 | 1,100 | 1,129 | 1,100 | 1,120 | +1.91% | 23,900 | 55億9361万 | +3.32% | 110.53 | 2.21 |
| 06/14 | 1,087 | 1,108 | 1,080 | 1,099 | +1.29% | 26,300 | 54億8873万 | +1.57% | 108.46 | 2.17 |
| 06/13 | 1,101 | 1,101 | 1,080 | 1,085 | -1.63% | 20,500 | 54億1881万 | +0.28% | 107.08 | 2.14 |
| 06/12 | 1,117 | 1,131 | 1,099 | 1,103 | +1.38% | 36,900 | 55億871万 | +1.94% | 108.85 | 2.18 |
| 06/11 | 1,082 | 1,091 | 1,068 | 1,088 | -0.27% | 10,800 | 54億3379万 | +0.65% | 107.37 | 2.15 |
| 06/08 | 1,095 | 1,098 | 1,067 | 1,091 | -0.37% | 35,500 | 54億4878万 | +1.02% | 107.67 | 2.15 |
| 06/07 | 1,057 | 1,097 | 1,057 | 1,095 | +4.29% | 22,100 | 54億6875万 | +1.77% | 108.06 | 2.16 |
| 06/06 | 1,061 | 1,069 | 1,038 | 1,050 | -2.87% | 39,600 | 52億4401万 | -2.14% | 103.62 | 2.07 |
| 06/05 | 1,158 | 1,158 | 1,070 | 1,081 | -7.13% | 93,700 | 53億9883万 | +0.93% | 106.68 | 2.13 |
| 06/04 | 1,175 | 1,186 | 1,152 | 1,164 | +0.87% | 48,000 | 58億1336万 | +8.89% | 114.87 | 2.3 |
| 06/01 | 1,114 | 1,178 | 1,109 | 1,154 | +2.3% | 84,500 | 57億6342万 | +8.46% | 113.88 | 2.28 |
| 05/31 | 1,137 | 1,150 | 1,126 | 1,128 | -0.35% | 62,800 | 56億3357万 | +6.72% | 111.32 | 2.23 |
| 05/30 | 1,034 | 1,163 | 1,018 | 1,132 | +7.6% | 280,000 | 56億5354万 | +7.71% | 111.71 | 2.23 |
| 05/29 | 1,090 | 1,094 | 1,042 | 1,052 | -3.66% | 29,900 | 52億5400万 | +0.77% | 103.82 | 2.08 |
| 05/28 | 1,081 | 1,100 | 1,081 | 1,092 | +2.44% | 42,100 | 54億5377万 | +5% | 107.77 | 2.15 |
| 05/25 | 1,030 | 1,097 | 1,030 | 1,066 | +2.3% | 103,000 | 53億2392万 | +3.09% | 105.2 | 2.1 |
| 05/24 | 1,027 | 1,056 | 1,027 | 1,042 | -0.1% | 11,000 | 52億406万 | +1.36% | 102.83 | 2.06 |
| 05/23 | 1,042 | 1,053 | 1,022 | 1,043 | -0.95% | 26,600 | 52億905万 | +1.86% | 102.93 | 2.06 |
| 05/22 | 1,058 | 1,066 | 1,031 | 1,053 | -0.19% | 22,500 | 52億5899万 | +3.13% | 103.92 | 2.08 |
| 05/21 | 1,015 | 1,061 | 1,004 | 1,055 | +5.82% | 42,000 | 52億6898万 | +3.74% | 104.11 | 2.08 |
| 05/18 | 1,003 | 1,020 | 984 | 997 | -0.5% | 50,800 | 49億7931万 | -1.48% | 98.39 | 1.97 |
| 05/17 | 1,043 | 1,084 | 999 | 1,002 | -4.39% | 125,200 | 50億428万 | -0.79% | 98.88 | 1.98 |
| 05/16 | 1,165 | 1,169 | 1,019 | 1,048 | -7.5% | 163,300 | 52億3402万 | +3.97% | 103.42 | 2.07 |
| 05/15 | 1,120 | 1,164 | 1,094 | 1,133 | +0.8% | 182,200 | 56億5854万 | +12.96% | 111.81 | 2.24 |
| 05/14 | 1,108 | 1,138 | 1,095 | 1,124 | +4.17% | 100,600 | 56億1359万 | +12.96% | 110.92 | 2.22 |
| 05/11 | 1,080 | 1,082 | 1,052 | 1,079 | -0.28% | 32,300 | 53億8884万 | +9.21% | 106.48 | 2.13 |
| 05/10 | 1,085 | 1,129 | 1,064 | 1,082 | -0.28% | 111,600 | 54億383万 | +10.07% | 106.78 | 2.13 |
| 05/09 | 1,091 | 1,091 | 1,042 | 1,085 | +0.28% | 97,500 | 54億1881万 | +10.94% | 107.08 | 2.14 |
| 05/08 | 1,067 | 1,090 | 1,061 | 1,082 | +1.12% | 50,200 | 54億383万 | +11.2% | 106.78 | 2.13 |
| 05/07 | 1,032 | 1,095 | 1,016 | 1,070 | +6.79% | 114,500 | 53億4390万 | +10.65% | 105.6 | 2.11 |
| 05/02 | 998 | 1,004 | 992 | 1,002 | -0.1% | 13,100 | 50億428万 | +4.16% | 98.88 | 1.98 |
| 05/01 | 1,010 | 1,016 | 1,000 | 1,003 | -0.69% | 12,000 | 50億928万 | +4.7% | 98.98 | 1.98 |
| 04/27 | 1,031 | 1,035 | 995 | 1,010 | -2.04% | 34,200 | 50億4424万 | +5.76% | 99.67 | 1.99 |
| 04/26 | 1,044 | 1,058 | 1,026 | 1,031 | +0.49% | 65,700 | 51億4912万 | +8.41% | 101.75 | 2.03 |
| 04/25 | 1,005 | 1,035 | 998 | 1,026 | +3.64% | 55,400 | 51億2415万 | +8.23% | 101.25 | 2.02 |
| 04/24 | 990 | 1,007 | 983 | 990 | +1.33% | 21,300 | 49億4435万 | +4.65% | 97.7 | 1.95 |
| 04/23 | 962 | 983 | 959 | 977 | +1.66% | 9,600 | 48億7943万 | +3.28% | 96.42 | 1.93 |
| 04/20 | 939 | 964 | 939 | 961 | +2.34% | 10,600 | 47億9952万 | +1.37% | 94.84 | 1.9 |
| 04/19 | 933 | 948 | 933 | 939 | -0.63% | 8,700 | 46億8964万 | -1.16% | 92.67 | 1.85 |
| 04/18 | 931 | 946 | 930 | 945 | +1.72% | 7,100 | 47億1961万 | -0.94% | 93.26 | 1.86 |
| 04/17 | 930 | 938 | 921 | 929 | -1.38% | 17,200 | 46億3970万 | -2.82% | 91.68 | 1.83 |
| 04/16 | 972 | 983 | 941 | 942 | -2.79% | 19,700 | 47億463万 | -1.88% | 92.96 | 1.86 |
| 04/13 | 951 | 978 | 949 | 969 | +2.32% | 19,100 | 48億3947万 | +0.73% | 95.63 | 1.91 |
| 04/12 | 969 | 1,051 | 947 | 947 | +0.85% | 123,900 | 47億2960万 | -1.46% | 93.46 | 1.87 |
| 04/11 | 950 | 950 | 936 | 939 | -0.21% | 9,100 | 46億8964万 | -2.29% | 92.67 | 1.85 |
| 04/10 | 938 | 945 | 937 | 941 | -0.84% | 3,000 | 46億9963万 | -1.98% | 92.86 | 1.86 |
| 04/09 | 926 | 950 | 922 | 949 | +2.37% | 9,000 | 47億3959万 | -0.94% | 93.65 | 1.87 |
| 04/06 | 937 | 942 | 923 | 927 | -1.17% | 6,800 | 46億2971万 | -3.24% | 91.48 | 1.83 |
| 04/05 | 950 | 950 | 931 | 938 | -0.21% | 4,800 | 46億8465万 | -2.39% | 92.57 | 1.85 |
| 04/04 | 944 | 945 | 935 | 940 | 0% | 7,500 | 46億9464万 | -2.49% | 92.77 | 1.85 |
| 04/03 | 935 | 945 | 932 | 940 | -2.29% | 4,900 | 46億9464万 | -2.69% | 92.77 | 1.85 |
| 04/02 | 957 | 973 | 921 | 962 | +0.52% | 15,100 | 48億451万 | -0.72% | 94.94 | 1.9 |
| 03/30 | 941 | 964 | 941 | 957 | +1.16% | 3,700 | 47億7954万 | -1.44% | 94.44 | 1.89 |
| 03/29 | 943 | 946 | 916 | 946 | +1.72% | 10,100 | 47億2460万 | -3.07% | 93.36 | 1.87 |
| 03/28 | 920 | 955 | 920 | 930 | +0.76% | 17,200 | 46億4469万 | -5.2% | 91.78 | 1.83 |
| 03/27 | 920 | 927 | 906 | 923 | +1.76% | 11,200 | 46億973万 | -6.39% | 91.09 | 1.82 |
| 03/26 | 901 | 922 | 879 | 907 | -0.98% | 26,000 | 45億2983万 | -8.01% | 89.51 | 1.79 |
| 03/23 | 932 | 941 | 908 | 916 | -4.78% | 39,900 | 45億7477万 | -7.01% | 90.4 | 1.81 |
| 03/22 | 980 | 980 | 959 | 962 | -1.94% | 13,900 | 48億451万 | -2.24% | 94.94 | 1.9 |
| 03/20 | 960 | 988 | 960 | 981 | +0.1% | 14,900 | 48億9940万 | -0.1% | 96.81 | 1.94 |
| 03/19 | 1,008 | 1,015 | 965 | 980 | -4.02% | 32,500 | 48億9441万 | 0% | 96.71 | 1.93 |
| 03/16 | 1,034 | 1,038 | 1,006 | 1,021 | -1.07% | 29,800 | 50億9918万 | +4.61% | 100.76 | 2.01 |
| 03/15 | 1,024 | 1,045 | 995 | 1,032 | +0.58% | 59,200 | 51億5411万 | +6.28% | 101.84 | 2.04 |
| 03/14 | 1,004 | 1,026 | 1,000 | 1,026 | +1.99% | 28,600 | 51億2415万 | +6.21% | 101.25 | 2.02 |
| 03/13 | 1,004 | 1,029 | 994 | 1,006 | -0.69% | 37,000 | 50億2426万 | +4.79% | 99.28 | 1.98 |
| 03/12 | 996 | 1,025 | 995 | 1,013 | +1.91% | 53,000 | 50億5922万 | +5.74% | 99.97 | 2 |
| 03/09 | 970 | 994 | 944 | 994 | +5.3% | 72,900 | 49億6433万 | +3.76% | 98.09 | 1.96 |
| 03/08 | 966 | 966 | 932 | 944 | -0.74% | 55,000 | 47億1461万 | -1.46% | 93.16 | 1.86 |
| 03/07 | 919 | 975 | 919 | 951 | +5.08% | 126,300 | 47億4957万 | -0.94% | 93.85 | 1.88 |
| 03/06 | 919 | 919 | 895 | 905 | +1% | 24,300 | 45億1984万 | -5.93% | 89.31 | 1.79 |
| 03/05 | 954 | 954 | 891 | 896 | -6.18% | 65,700 | 44億7489万 | -7.15% | 88.42 | 1.77 |
| 03/02 | 967 | 971 | 932 | 955 | -3.73% | 55,000 | 47億6955万 | -1.34% | 94.25 | 1.88 |
| 03/01 | 1,006 | 1,012 | 989 | 992 | -1.88% | 46,700 | 49億5434万 | +2.37% | 97.9 | 1.96 |
| 02/28 | 1,018 | 1,021 | 999 | 1,011 | +1.61% | 51,700 | 50億4923万 | +4.44% | 99.77 | 1.99 |
| 02/27 | 1,019 | 1,058 | 990 | 995 | -1.58% | 156,500 | 49億6932万 | +3% | 98.19 | 1.96 |
| 02/26 | 1,045 | 1,061 | 980 | 1,011 | -2.03% | 230,100 | 50億4923万 | +4.88% | 99.77 | 1.99 |
| 02/23 | 1,075 | 1,088 | 1,032 | 1,032 | -3.55% | 130,400 | 51億5411万 | +7.5% | 101.84 | 2.04 |
| 02/22 | 1,095 | 1,096 | 1,040 | 1,070 | -0.74% | 295,600 | 53億4390万 | +11.92% | 105.6 | 2.11 |
| 02/21 | 1,065 | 1,092 | 1,013 | 1,078 | +1.99% | 932,600 | 53億8342万 | +13.35% | 105.37 | 2.11 |
| 02/20 | 974 | 1,057 | 961 | 1,057 | +16.54% | 525,600 | 52億7855万 | +11.62% | 103.32 | 2.07 |
| 02/19 | 896 | 910 | 896 | 907 | +2.02% | 10,100 | 45億2946万 | -3.82% | 88.66 | 1.77 |
| 02/16 | 874 | 898 | 874 | 889 | +0.68% | 25,100 | 44億3957万 | -5.83% | 86.9 | 1.74 |
| 02/15 | 915 | 915 | 875 | 883 | -3.5% | 30,100 | 44億961万 | -6.76% | 86.31 | 1.73 |
| 02/14 | 925 | 925 | 895 | 915 | -1.19% | 27,700 | 45億6941万 | -3.58% | 89.44 | 1.79 |
| 02/13 | 909 | 930 | 903 | 926 | +4.16% | 21,400 | 46億2435万 | -2.53% | 90.51 | 1.81 |
| 02/09 | 866 | 889 | 866 | 889 | -1.98% | 15,900 | 44億3957万 | -6.52% | 86.9 | 1.74 |
| 02/08 | 906 | 914 | 897 | 907 | +1.8% | 7,600 | 45億2946万 | -4.83% | 88.66 | 1.77 |
| 02/07 | 917 | 921 | 891 | 891 | +1.37% | 24,700 | 44億4956万 | -6.51% | 87.09 | 1.74 |
| 02/06 | 894 | 907 | 865 | 879 | -9.29% | 68,900 | 43億8963万 | -7.86% | 85.92 | 1.72 |
| 02/05 | 976 | 985 | 962 | 969 | -2.32% | 27,400 | 48億3908万 | +1.47% | 94.72 | 1.89 |
