株価チャート
2018/01/17～2018/06/12
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 |
| 06/12 | 3,445 | 3,480 | 3,385 | 3,415 | -0.44% | 24,800 | 82億2844万 | +3.52% | 27.9 | 4.5 |
| 06/11 | 3,290 | 3,435 | 3,280 | 3,430 | +4.26% | 32,200 | 82億6458万 | +4.32% | 28.02 | 4.52 |
| 06/08 | 3,295 | 3,350 | 3,275 | 3,290 | +0.3% | 18,500 | 79億2725万 | +0.37% | 26.88 | 4.33 |
| 06/07 | 3,215 | 3,295 | 3,215 | 3,280 | +2.18% | 6,900 | 79億316万 | +0.21% | 26.8 | 4.32 |
| 06/06 | 3,305 | 3,305 | 3,205 | 3,210 | -2.58% | 12,300 | 77億3449万 | -1.62% | 26.22 | 4.23 |
| 06/05 | 3,340 | 3,345 | 3,285 | 3,295 | -0.6% | 9,900 | 79億3930万 | +1.14% | 26.92 | 4.34 |
| 06/04 | 3,370 | 3,370 | 3,305 | 3,315 | +0.45% | 7,400 | 79億8749万 | +1.97% | 27.08 | 4.37 |
| 06/01 | 3,390 | 3,390 | 3,260 | 3,300 | -1.64% | 15,200 | 79億5135万 | +1.73% | 26.96 | 4.35 |
| 05/31 | 3,365 | 3,420 | 3,330 | 3,355 | +1.05% | 10,200 | 80億8387万 | +3.52% | 27.41 | 4.42 |
| 05/30 | 3,280 | 3,330 | 3,245 | 3,320 | -0.15% | 13,300 | 79億9954万 | +2.66% | 27.12 | 4.37 |
| 05/29 | 3,405 | 3,405 | 3,300 | 3,325 | -2.35% | 7,800 | 80億1158万 | +3% | 27.16 | 4.38 |
| 05/28 | 3,350 | 3,440 | 3,350 | 3,405 | +1.79% | 7,900 | 82億434万 | +5.71% | 27.82 | 4.49 |
| 05/25 | 3,300 | 3,385 | 3,280 | 3,345 | +0.45% | 10,200 | 80億5977万 | +4.08% | 27.33 | 4.41 |
| 05/24 | 3,440 | 3,455 | 3,310 | 3,330 | -3.2% | 19,800 | 80億2363万 | +3.8% | 27.21 | 4.39 |
| 05/23 | 3,435 | 3,545 | 3,415 | 3,440 | -0.72% | 24,800 | 82億8868万 | +7.2% | 28.1 | 4.53 |
| 05/22 | 3,520 | 3,530 | 3,430 | 3,465 | -0.14% | 20,600 | 83億4891万 | +7.68% | 28.31 | 4.57 |
| 05/21 | 3,400 | 3,550 | 3,370 | 3,470 | +3.58% | 53,100 | 83億6096万 | +7.63% | 28.35 | 4.57 |
| 05/18 | 3,155 | 3,395 | 3,145 | 3,350 | +6.52% | 56,200 | 80億7182万 | +3.84% | 27.37 | 4.41 |
| 05/17 | 3,185 | 3,230 | 3,115 | 3,145 | -0.94% | 17,000 | 75億7787万 | -2.96% | 25.69 | 4.14 |
| 05/16 | 3,210 | 3,210 | 3,135 | 3,175 | -0.47% | 11,100 | 76億5016万 | -2.43% | 25.94 | 4.18 |
| 05/15 | 3,100 | 3,215 | 3,100 | 3,190 | +2.41% | 21,800 | 76億8630万 | -2.63% | 26.06 | 4.2 |
| 05/14 | 3,140 | 3,140 | 3,065 | 3,115 | +0.32% | 17,100 | 75億559万 | -5.61% | 25.45 | 4.1 |
| 05/11 | 3,080 | 3,220 | 3,030 | 3,105 | -5.62% | 75,600 | 74億8149万 | -6.48% | 25.37 | 4.09 |
| 05/10 | 3,110 | 3,320 | 3,110 | 3,290 | +5.96% | 43,300 | 79億2725万 | -1.32% | 26.88 | 4.33 |
| 05/09 | 3,170 | 3,170 | 3,080 | 3,105 | -1.11% | 9,800 | 74億8149万 | -7.09% | 25.37 | 4.09 |
| 05/08 | 3,160 | 3,180 | 3,110 | 3,140 | -1.57% | 11,400 | 75億6583万 | -6.02% | 25.65 | 4.14 |
| 05/07 | 3,250 | 3,250 | 3,165 | 3,190 | +0.79% | 16,400 | 76億8630万 | -4.41% | 26.06 | 4.2 |
| 05/02 | 3,025 | 3,190 | 3,025 | 3,165 | +4.8% | 21,200 | 76億2606万 | -4.98% | 25.86 | 4.17 |
| 05/01 | 3,065 | 3,065 | 2,980 | 3,020 | -2.74% | 33,500 | 72億7669万 | -9.04% | 24.67 | 3.98 |
| 04/27 | 3,095 | 3,140 | 3,075 | 3,105 | 0% | 14,700 | 74億8149万 | -6.28% | 25.37 | 4.09 |
| 04/26 | 3,155 | 3,160 | 3,075 | 3,105 | -1.58% | 18,200 | 74億8149万 | -5.99% | 25.37 | 4.09 |
| 04/25 | 3,200 | 3,240 | 3,155 | 3,155 | -1.56% | 27,400 | 76億197万 | -4.31% | 25.78 | 4.16 |
| 04/24 | 3,265 | 3,265 | 3,180 | 3,205 | +0.31% | 25,700 | 77億2244万 | -2.58% | 26.18 | 4.22 |
| 04/23 | 3,225 | 3,255 | 3,155 | 3,195 | +0.95% | 12,700 | 76億9835万 | -2.47% | 26.1 | 4.21 |
| 04/20 | 3,180 | 3,235 | 3,150 | 3,165 | +0.16% | 20,200 | 76億2606万 | -3.12% | 25.86 | 4.17 |
| 04/19 | 3,230 | 3,230 | 3,130 | 3,160 | -2.17% | 22,400 | 76億1402万 | -3.1% | 25.82 | 4.16 |
| 04/18 | 3,165 | 3,265 | 3,110 | 3,230 | +1.25% | 24,300 | 77億8268万 | -0.83% | 26.39 | 4.26 |
| 04/17 | 3,345 | 3,350 | 3,150 | 3,190 | -5.06% | 41,000 | 76億8630万 | -1.82% | 26.06 | 4.2 |
| 04/16 | 3,635 | 3,665 | 3,285 | 3,360 | -7.95% | 65,400 | 80億9592万 | +3.48% | 27.45 | 4.43 |
| 04/13 | 3,615 | 3,745 | 3,615 | 3,650 | +1.11% | 19,000 | 87億9467万 | +12.86% | 29.82 | 4.81 |
| 04/12 | 3,585 | 3,715 | 3,570 | 3,610 | +1.98% | 27,200 | 86億9829万 | +12.6% | 29.49 | 4.76 |
| 04/11 | 3,695 | 3,730 | 3,500 | 3,540 | -4.58% | 42,400 | 85億2963万 | +11.53% | 28.92 | 4.66 |
| 04/10 | 3,480 | 3,780 | 3,475 | 3,710 | +6.61% | 57,900 | 89億3924万 | +18.04% | 30.31 | 4.89 |
| 04/09 | 3,695 | 3,695 | 3,430 | 3,480 | -6.7% | 59,900 | 83億8506万 | +12.29% | 28.43 | 4.58 |
| 04/06 | 3,830 | 3,870 | 3,630 | 3,730 | -1.32% | 69,300 | 89億8743万 | +21.58% | 30.47 | 4.91 |
| 04/05 | 3,740 | 3,875 | 3,570 | 3,780 | +4.28% | 126,400 | 91億791万 | +24.79% | 30.88 | 4.98 |
| 04/04 | 3,495 | 3,750 | 3,450 | 3,625 | +5.07% | 122,400 | 87億3443万 | +21.36% | 29.62 | 4.78 |
| 04/03 | 3,490 | 3,620 | 3,340 | 3,450 | -1.15% | 112,400 | 83億1277万 | +16.87% | 28.19 | 4.55 |
| 04/02 | 3,065 | 3,685 | 3,065 | 3,490 | +13.87% | 172,500 | 84億915万 | +19.32% | 28.51 | 4.6 |
| 03/30 | 3,065 | 3,125 | 3,020 | 3,065 | +0.49% | 19,900 | 73億8511万 | +5.8% | 35.49 | 4.83 |
| 03/29 | 3,055 | 3,095 | 3,000 | 3,050 | 0% | 25,000 | 73億4897万 | +5.98% | 35.32 | 4.81 |
| 03/28 | 2,851 | 3,065 | 2,851 | 3,050 | +5.87% | 42,400 | 73億4897万 | +6.64% | 35.32 | 4.81 |
| 03/27 | 2,871 | 2,940 | 2,871 | 2,881 | +1.12% | 11,500 | 69億4176万 | +1.44% | 33.36 | 4.54 |
| 03/26 | 2,805 | 2,849 | 2,714 | 2,849 | -0.04% | 16,000 | 68億6466万 | +0.64% | 32.99 | 4.49 |
| 03/23 | 2,859 | 2,920 | 2,850 | 2,850 | -3.68% | 17,100 | 68億6707万 | +1.03% | 33 | 4.49 |
| 03/22 | 2,955 | 2,959 | 2,907 | 2,959 | -0.54% | 7,900 | 71億1698万 | +5.42% | 34.2 | 4.66 |
| 03/20 | 2,845 | 2,985 | 2,810 | 2,975 | +3.73% | 20,500 | 71億5547万 | +6.71% | 34.39 | 4.68 |
| 03/19 | 2,950 | 2,950 | 2,805 | 2,868 | -3.04% | 16,100 | 68億9811万 | +3.43% | 33.15 | 4.51 |
| 03/16 | 3,000 | 3,000 | 2,952 | 2,958 | -1.56% | 13,500 | 71億1458万 | +6.9% | 34.19 | 4.66 |
| 03/15 | 3,020 | 3,030 | 2,983 | 3,005 | -1.96% | 12,900 | 72億2762万 | +8.52% | 34.73 | 4.73 |
| 03/14 | 3,015 | 3,080 | 3,015 | 3,065 | +0.82% | 11,500 | 73億7193万 | +10.85% | 35.43 | 4.82 |
| 03/13 | 3,135 | 3,135 | 2,894 | 3,040 | -3.18% | 32,800 | 73億1180万 | +10.11% | 35.14 | 4.79 |
| 03/12 | 3,145 | 3,185 | 3,070 | 3,140 | +3.63% | 42,700 | 75億5232万 | +13.48% | 36.29 | 4.94 |
| 03/09 | 3,010 | 3,060 | 2,979 | 3,030 | +2.4% | 49,800 | 72億8775万 | +9.31% | 35.02 | 4.77 |
| 03/08 | 2,849 | 2,993 | 2,849 | 2,959 | +5.34% | 55,800 | 71億1698万 | +6.29% | 34.2 | 4.66 |
| 03/07 | 2,755 | 2,849 | 2,701 | 2,809 | +1.89% | 21,200 | 67億5620万 | +0.29% | 32.47 | 4.42 |
| 03/06 | 2,695 | 2,785 | 2,670 | 2,757 | +5.23% | 21,600 | 66億3113万 | -1.89% | 31.87 | 4.34 |
| 03/05 | 2,700 | 2,700 | 2,601 | 2,620 | -3.07% | 18,100 | 63億162万 | -7.09% | 30.28 | 4.12 |
| 03/02 | 2,656 | 2,730 | 2,650 | 2,703 | -1.28% | 17,300 | 65億125万 | -4.82% | 31.24 | 4.26 |
| 03/01 | 2,734 | 2,741 | 2,702 | 2,738 | -0.18% | 21,500 | 65億8543万 | -4.1% | 31.65 | 4.31 |
| 02/28 | 2,702 | 2,753 | 2,702 | 2,743 | +0.26% | 6,800 | 65億9746万 | -4.43% | 31.7 | 4.32 |
| 02/27 | 2,790 | 2,790 | 2,735 | 2,736 | -1.76% | 13,600 | 65億8062万 | -5.1% | 31.62 | 4.31 |
| 02/26 | 2,831 | 2,840 | 2,695 | 2,785 | -0.5% | 33,400 | 66億9848万 | -3.83% | 32.19 | 4.38 |
| 02/23 | 2,570 | 2,825 | 2,570 | 2,799 | +8.91% | 73,800 | 67億3215万 | -3.52% | 32.35 | 4.41 |
| 02/22 | 2,570 | 2,589 | 2,545 | 2,570 | -1.15% | 20,400 | 61億8136万 | -11.53% | 29.7 | 4.05 |
| 02/21 | 2,570 | 2,625 | 2,565 | 2,600 | +1.29% | 24,600 | 62億1192万 | -10.93% | 29.85 | 4.07 |
| 02/20 | 2,650 | 2,650 | 2,560 | 2,567 | -3.13% | 54,900 | 61億3307万 | -12.57% | 29.47 | 4.01 |
| 02/19 | 2,644 | 2,650 | 2,562 | 2,650 | +2.12% | 36,700 | 63億3138万 | -10.29% | 30.43 | 4.14 |
| 02/16 | 2,514 | 2,617 | 2,513 | 2,595 | +3.3% | 26,700 | 61億9997万 | -12.63% | 29.79 | 4.06 |
| 02/15 | 2,461 | 2,538 | 2,459 | 2,512 | +1.21% | 48,100 | 60億167万 | -15.82% | 28.84 | 3.93 |
| 02/14 | 2,601 | 2,630 | 2,430 | 2,482 | -4.54% | 60,400 | 59億2999万 | -17.32% | 28.5 | 3.88 |
| 02/13 | 2,762 | 2,801 | 2,600 | 2,600 | -4.24% | 70,100 | 62億1192万 | -13.85% | 29.85 | 4.07 |
| 02/09 | 2,635 | 2,798 | 2,567 | 2,715 | -9.65% | 104,300 | 64億8667万 | -10.4% | 31.17 | 4.25 |
| 02/08 | 2,880 | 3,020 | 2,880 | 3,005 | +3.44% | 27,200 | 71億7954万 | -1.09% | 34.5 | 4.7 |
| 02/07 | 3,130 | 3,145 | 2,858 | 2,905 | -1.73% | 44,800 | 69億4062万 | -4.28% | 33.35 | 4.54 |
| 02/06 | 3,000 | 3,030 | 2,800 | 2,956 | -7.48% | 93,400 | 70億6247万 | -2.41% | 33.94 | 4.62 |
| 02/05 | 3,145 | 3,210 | 3,100 | 3,195 | -1.99% | 37,000 | 76億3349万 | +5.58% | 36.68 | 5 |
| 02/02 | 3,310 | 3,315 | 3,200 | 3,260 | -2.54% | 51,600 | 77億8879万 | +8.31% | 37.43 | 5.1 |
| 02/01 | 3,345 | 3,430 | 3,210 | 3,345 | -1.33% | 126,200 | 79億9187万 | +12.02% | 38.41 | 5.23 |
| 01/31 | 3,210 | 3,430 | 3,155 | 3,390 | +12.62% | 200,900 | 80億9938万 | +14.76% | 38.92 | 5.3 |
| 01/30 | 3,035 | 3,070 | 2,940 | 3,010 | -0.66% | 25,800 | 71億9149万 | +3.05% | 34.56 | 4.71 |
| 01/29 | 3,100 | 3,150 | 3,015 | 3,030 | -2.26% | 27,900 | 72億3927万 | +4.37% | 34.79 | 4.74 |
| 01/26 | 3,105 | 3,190 | 3,090 | 3,100 | +0.32% | 21,500 | 74億652万 | +7.6% | 35.59 | 4.85 |
| 01/25 | 3,090 | 3,160 | 3,075 | 3,090 | -0.96% | 23,900 | 73億8262万 | +8.35% | 35.48 | 4.83 |
| 01/24 | 3,165 | 3,230 | 3,100 | 3,120 | +1.96% | 74,100 | 74億5430万 | +10.48% | 35.82 | 4.88 |
| 01/23 | 3,075 | 3,230 | 3,035 | 3,060 | +0.33% | 124,400 | 73億1095万 | +9.48% | 35.13 | 4.79 |
| 01/22 | 2,960 | 3,050 | 2,951 | 3,050 | +4.52% | 45,800 | 72億8553万 | +10.27% | 35.01 | 4.77 |
| 01/19 | 2,878 | 2,939 | 2,843 | 2,918 | +0.79% | 29,400 | 69億7022万 | +6.57% | 33.5 | 4.56 |
| 01/18 | 2,962 | 2,962 | 2,846 | 2,895 | -1.23% | 42,700 | 69億1528万 | +6.79% | 33.23 | 4.53 |
| 01/17 | 2,987 | 3,000 | 2,905 | 2,931 | -2.62% | 32,300 | 70億127万 | +9.08% | 33.65 | 4.58 |
