株価チャート
2018/01/04～2018/05/31
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 |
| 05/31 | 1,668 | 1,684 | 1,636 | 1,668 | +1.71% | 241,400 | 385億5848万 | -1.13% | 76.35 | 4.41 |
| 05/30 | 1,615 | 1,659 | 1,611 | 1,640 | -0.91% | 223,500 | 379億1122万 | -2.73% | 75.06 | 4.33 |
| 05/29 | 1,706 | 1,706 | 1,640 | 1,655 | -2.19% | 300,000 | 382億5797万 | -1.84% | 75.75 | 4.37 |
| 05/28 | 1,620 | 1,692 | 1,618 | 1,692 | +4.83% | 367,700 | 391億1328万 | +0.36% | 77.44 | 4.47 |
| 05/25 | 1,660 | 1,682 | 1,613 | 1,614 | -4.16% | 666,100 | 373億1019万 | -4.27% | 73.87 | 4.26 |
| 05/24 | 1,724 | 1,735 | 1,669 | 1,684 | -1.29% | 388,800 | 389億2835万 | -0.3% | 77.08 | 4.45 |
| 05/23 | 1,745 | 1,759 | 1,701 | 1,706 | -2.46% | 361,800 | 394億3691万 | +0.41% | 78.08 | 4.51 |
| 05/22 | 1,777 | 1,779 | 1,734 | 1,749 | +0.11% | 217,600 | 404億3093万 | +1.22% | 80.05 | 4.62 |
| 05/21 | 1,740 | 1,766 | 1,728 | 1,747 | +1.57% | 375,200 | 403億8470万 | -0.74% | 79.96 | 4.62 |
| 05/18 | 1,736 | 1,755 | 1,681 | 1,720 | +0.35% | 443,200 | 397億6055万 | -4.12% | 78.73 | 4.54 |
| 05/17 | 1,680 | 1,719 | 1,665 | 1,714 | +2.7% | 453,100 | 396億2185万 | -6.24% | 78.45 | 4.53 |
| 05/16 | 1,662 | 1,683 | 1,626 | 1,669 | 0% | 387,200 | 385億8160万 | -10.56% | 76.39 | 4.41 |
| 05/15 | 1,690 | 1,706 | 1,660 | 1,669 | -0.83% | 393,700 | 385億8160万 | -12.39% | 76.39 | 4.41 |
| 05/14 | 1,680 | 1,697 | 1,660 | 1,683 | -0.3% | 312,400 | 389億523万 | -13.47% | 77.03 | 4.45 |
| 05/11 | 1,680 | 1,710 | 1,665 | 1,688 | -0.06% | 301,400 | 390億2082万 | -15.01% | 77.26 | 4.46 |
| 05/10 | 1,755 | 1,756 | 1,674 | 1,689 | -3.1% | 511,600 | 390億4393万 | -16.72% | 77.31 | 4.46 |
| 05/09 | 1,772 | 1,784 | 1,723 | 1,743 | -1.58% | 481,800 | 402億9223万 | -15.88% | 79.78 | 4.6 |
| 05/08 | 1,765 | 1,787 | 1,729 | 1,771 | +1.49% | 408,300 | 409億3949万 | -16.23% | 81.06 | 4.68 |
| 05/07 | 1,831 | 1,879 | 1,723 | 1,745 | -4.07% | 1,589,400 | 403億3846万 | -18.99% | 79.87 | 4.61 |
| 05/02 | 1,640 | 1,832 | 1,640 | 1,819 | +11.6% | 1,839,200 | 420億4909万 | -17.02% | 83.26 | 4.81 |
| 05/01 | 1,633 | 1,644 | 1,622 | 1,630 | +0.12% | 272,600 | 376億8005万 | -26.87% | 74.61 | 4.31 |
| 04/27 | 1,622 | 1,648 | 1,622 | 1,628 | +0.31% | 387,300 | 376億3382万 | -28.35% | 74.51 | 4.3 |
| 04/26 | 1,625 | 1,633 | 1,615 | 1,623 | +0.25% | 536,600 | 375億1824万 | -29.8% | 74.29 | 4.29 |
| 04/25 | 1,615 | 1,657 | 1,610 | 1,619 | +0.25% | 603,300 | 374億2577万 | -31.31% | 74.1 | 4.28 |
| 04/24 | 1,655 | 1,661 | 1,606 | 1,615 | -1.58% | 883,900 | 373億3330万 | -32.68% | 73.92 | 4.27 |
| 04/23 | 1,625 | 1,664 | 1,610 | 1,641 | +0.98% | 824,700 | 379億3434万 | -32.86% | 75.11 | 4.34 |
| 04/20 | 1,640 | 1,659 | 1,619 | 1,625 | -2.23% | 858,900 | 375億3197万 | -34.66% | 74.31 | 4.29 |
| 04/19 | 1,700 | 1,714 | 1,644 | 1,662 | -2.24% | 1,281,700 | 383億8654万 | -34.31% | 76 | 4.39 |
| 04/18 | 1,728 | 1,754 | 1,691 | 1,700 | +0.71% | 1,689,500 | 392億6422万 | -33.93% | 77.74 | 4.49 |
| 04/17 | 1,854 | 1,865 | 1,626 | 1,688 | -12.72% | 4,116,600 | 389億8706万 | -35.42% | 77.19 | 4.46 |
| 04/16 | 2,034 | 2,039 | 1,934 | 1,934 | -20.54% | 1,602,100 | 446億6882万 | -27.1% | 88.44 | 5.1 |
| 04/13 | 2,540 | 2,540 | 2,434 | 2,434 | -4.14% | 485,000 | 562億1712万 | -9.15% | 111.31 | 6.42 |
| 04/12 | 2,592 | 2,597 | 2,531 | 2,539 | -2.16% | 218,000 | 586億4226万 | -5.3% | 116.11 | 6.7 |
| 04/11 | 2,612 | 2,619 | 2,583 | 2,595 | +0.5% | 187,500 | 599億3567万 | -3.03% | 118.67 | 6.85 |
| 04/10 | 2,660 | 2,660 | 2,581 | 2,582 | -3.22% | 327,400 | 596億3542万 | -3.33% | 118.08 | 6.82 |
| 04/09 | 2,610 | 2,695 | 2,575 | 2,668 | +0.95% | 238,300 | 616億2172万 | +0.23% | 122.01 | 7.04 |
| 04/06 | 2,646 | 2,683 | 2,618 | 2,643 | -0.71% | 223,700 | 610億4431万 | -0.45% | 120.87 | 6.98 |
| 04/05 | 2,730 | 2,730 | 2,643 | 2,662 | -1.66% | 247,300 | 614億8314万 | +0.38% | 121.74 | 7.03 |
| 04/04 | 2,795 | 2,798 | 2,683 | 2,707 | -1.46% | 222,400 | 625億2249万 | +2.04% | 123.79 | 7.15 |
| 04/03 | 2,707 | 2,760 | 2,683 | 2,747 | -0.94% | 222,100 | 634億4636万 | +3.58% | 125.62 | 7.25 |
| 04/02 | 2,798 | 2,827 | 2,771 | 2,773 | -0.72% | 299,900 | 640億4687万 | +4.68% | 126.81 | 7.32 |
| 03/30 | 2,792 | 2,813 | 2,773 | 2,793 | +0.98% | 282,000 | 645億880万 | +5.56% | 127.73 | 7.37 |
| 03/29 | 2,750 | 2,784 | 2,720 | 2,766 | +1.99% | 243,700 | 638億8519万 | +4.81% | 126.49 | 7.3 |
| 03/28 | 2,661 | 2,734 | 2,661 | 2,712 | -0.8% | 193,600 | 626億3797万 | +3.04% | 124.02 | 7.16 |
| 03/27 | 2,741 | 2,767 | 2,680 | 2,734 | +1.26% | 263,000 | 631億4610万 | +4.03% | 125.03 | 7.22 |
| 03/26 | 2,600 | 2,700 | 2,491 | 2,700 | +2.78% | 303,000 | 623億6082万 | +3.01% | 123.47 | 7.13 |
| 03/23 | 2,620 | 2,686 | 2,604 | 2,627 | -5.16% | 362,500 | 606億7476万 | +0.69% | 120.13 | 6.93 |
| 03/22 | 2,670 | 2,786 | 2,670 | 2,770 | +4.49% | 461,500 | 639億7758万 | +6.62% | 126.67 | 7.31 |
| 03/20 | 2,671 | 2,681 | 2,603 | 2,651 | -3.53% | 358,900 | 612億2908万 | +2.79% | 121.23 | 7 |
| 03/19 | 2,670 | 2,760 | 2,588 | 2,748 | +1.55% | 322,300 | 634億6945万 | +6.97% | 125.67 | 7.25 |
| 03/16 | 2,720 | 2,737 | 2,671 | 2,706 | -0.33% | 190,200 | 624億9939万 | +5.66% | 123.75 | 7.14 |
| 03/15 | 2,700 | 2,715 | 2,648 | 2,715 | -0.18% | 242,800 | 627億726万 | +6.26% | 124.16 | 7.17 |
| 03/14 | 2,696 | 2,740 | 2,689 | 2,720 | -0.95% | 233,400 | 628億2275万 | +6.71% | 124.39 | 7.18 |
| 03/13 | 2,657 | 2,753 | 2,635 | 2,746 | +3.04% | 427,100 | 634億2326万 | +7.94% | 125.58 | 7.25 |
| 03/12 | 2,640 | 2,667 | 2,588 | 2,665 | +3.82% | 467,800 | 615億5243万 | +4.63% | 121.87 | 7.03 |
| 03/09 | 2,629 | 2,629 | 2,518 | 2,567 | +3.26% | 549,800 | 592億8897万 | +0.35% | 117.39 | 6.78 |
| 03/08 | 2,446 | 2,488 | 2,424 | 2,486 | +3.28% | 209,400 | 574億1814万 | -3.42% | 113.69 | 6.56 |
| 03/07 | 2,445 | 2,490 | 2,400 | 2,407 | -3.33% | 270,000 | 555億9351万 | -7.21% | 110.07 | 6.35 |
| 03/06 | 2,440 | 2,497 | 2,409 | 2,490 | +6.14% | 299,000 | 575億1053万 | -4.89% | 113.87 | 6.57 |
| 03/05 | 2,491 | 2,500 | 2,331 | 2,346 | -6.38% | 386,600 | 541億8462万 | -11.14% | 107.28 | 6.19 |
| 03/02 | 2,467 | 2,546 | 2,463 | 2,506 | -2.38% | 309,100 | 578億8007万 | -5.97% | 114.6 | 6.61 |
| 03/01 | 2,636 | 2,639 | 2,563 | 2,567 | -4.04% | 320,200 | 592億8897万 | -4.43% | 117.39 | 6.78 |
| 02/28 | 2,657 | 2,725 | 2,655 | 2,675 | -0.19% | 217,500 | 617億8340万 | -1.18% | 122.33 | 7.06 |
| 02/27 | 2,705 | 2,715 | 2,650 | 2,680 | +0.41% | 233,600 | 618億9888万 | -1.58% | 122.56 | 7.07 |
| 02/26 | 2,754 | 2,755 | 2,669 | 2,669 | -1.44% | 375,200 | 616億4482万 | -2.59% | 122.06 | 7.04 |
| 02/23 | 2,609 | 2,721 | 2,609 | 2,708 | +3.48% | 334,500 | 625億4559万 | -1.71% | 123.84 | 7.15 |
| 02/22 | 2,602 | 2,619 | 2,556 | 2,617 | +0.69% | 274,000 | 604億4380万 | -5.39% | 119.68 | 6.91 |
| 02/21 | 2,600 | 2,628 | 2,551 | 2,599 | -0.23% | 340,100 | 599億6464万 | -6.68% | 118.73 | 6.85 |
| 02/20 | 2,552 | 2,639 | 2,493 | 2,605 | +1.84% | 515,000 | 601億308万 | -7.03% | 119 | 6.87 |
| 02/19 | 2,474 | 2,561 | 2,461 | 2,558 | +6.36% | 445,400 | 590億1868万 | -9.52% | 116.85 | 6.74 |
| 02/16 | 2,378 | 2,445 | 2,354 | 2,405 | +2.34% | 397,600 | 554億8864万 | -15.82% | 109.87 | 6.34 |
| 02/15 | 2,305 | 2,388 | 2,294 | 2,350 | +2.58% | 751,900 | 542億1967万 | -18.97% | 107.35 | 6.2 |
| 02/14 | 2,374 | 2,397 | 2,254 | 2,291 | -4.02% | 738,300 | 528億5841万 | -22.23% | 104.66 | 6.04 |
| 02/13 | 2,586 | 2,589 | 2,377 | 2,387 | -7.16% | 752,800 | 550億7334万 | -20.35% | 109.04 | 6.29 |
| 02/09 | 2,388 | 2,576 | 2,375 | 2,571 | +1.18% | 544,300 | 593億1862万 | -15.48% | 117.45 | 6.78 |
| 02/08 | 2,619 | 2,627 | 2,487 | 2,541 | -1.09% | 612,300 | 586億2646万 | -17.47% | 116.08 | 6.7 |
| 02/07 | 2,756 | 2,762 | 2,541 | 2,569 | -1.42% | 391,700 | 592億7248万 | -17.5% | 117.36 | 6.77 |
| 02/06 | 2,559 | 2,672 | 2,404 | 2,606 | -7.23% | 791,400 | 601億2615万 | -17.16% | 119.05 | 6.87 |
| 02/05 | 2,842 | 2,870 | 2,759 | 2,809 | -4.52% | 505,100 | 648億980万 | -11.56% | 128.32 | 7.41 |
| 02/02 | 2,956 | 2,961 | 2,898 | 2,942 | -1.14% | 523,100 | 678億7841万 | -7.83% | 134.4 | 7.76 |
| 02/01 | 3,020 | 3,020 | 2,944 | 2,976 | +0.3% | 307,000 | 686億6286万 | -7.12% | 135.95 | 7.85 |
| 01/31 | 2,978 | 3,040 | 2,965 | 2,967 | -1.26% | 350,500 | 684億5521万 | -7.63% | 135.54 | 7.82 |
| 01/30 | 3,060 | 3,065 | 2,940 | 3,005 | -1.31% | 1,439,700 | 693億3196万 | -6.59% | 137.27 | 7.92 |
| 01/29 | 3,010 | 3,055 | 2,995 | 3,045 | +2.11% | 288,700 | 702億5484万 | -5.55% | 139.1 | 8.03 |
| 01/26 | 3,010 | 3,045 | 2,981 | 2,982 | -1.42% | 460,500 | 688億130万 | -7.56% | 136.22 | 7.86 |
| 01/25 | 3,075 | 3,085 | 3,010 | 3,025 | -2.26% | 584,200 | 697億9340万 | -6.38% | 138.19 | 7.98 |
| 01/24 | 3,085 | 3,135 | 3,060 | 3,095 | +0.32% | 432,600 | 714億845万 | -4.27% | 141.39 | 8.16 |
| 01/23 | 3,125 | 3,165 | 3,055 | 3,085 | 0% | 541,400 | 711億7773万 | -4.61% | 140.93 | 8.13 |
| 01/22 | 3,195 | 3,195 | 3,045 | 3,085 | +1.31% | 798,500 | 711億7773万 | -4.43% | 140.93 | 8.13 |
| 01/19 | 3,000 | 3,060 | 2,985 | 3,045 | +1.64% | 314,800 | 702億5484万 | -5.46% | 139.1 | 8.03 |
| 01/18 | 3,105 | 3,125 | 2,972 | 2,996 | -2.57% | 578,500 | 691億2431万 | -6.87% | 136.86 | 7.9 |
| 01/17 | 3,115 | 3,160 | 3,050 | 3,075 | +0.99% | 617,800 | 709億4701万 | -4.32% | 140.47 | 8.11 |
| 01/16 | 2,940 | 3,150 | 2,935 | 3,045 | -5.43% | 1,039,600 | 702億5484万 | -4.96% | 139.1 | 8.03 |
| 01/15 | 3,275 | 3,305 | 3,215 | 3,220 | -2.72% | 405,300 | 742億9248万 | +0.97% | 147.1 | 8.49 |
| 01/12 | 3,475 | 3,495 | 3,275 | 3,310 | -4.75% | 399,100 | 763億6898万 | +4.45% | 151.21 | 8.73 |
| 01/11 | 3,475 | 3,570 | 3,440 | 3,475 | -1.14% | 289,400 | 801億7589万 | +10.35% | 158.75 | 9.16 |
| 01/10 | 3,550 | 3,585 | 3,470 | 3,515 | -0.99% | 319,800 | 810億9878万 | +12.55% | 160.57 | 9.27 |
| 01/09 | 3,535 | 3,555 | 3,465 | 3,550 | +1.28% | 213,700 | 819億631万 | +14.44% | 162.17 | 9.36 |
| 01/05 | 3,500 | 3,515 | 3,450 | 3,505 | +0.29% | 209,000 | 808億6806万 | +13.91% | 160.12 | 9.24 |
| 01/04 | 3,460 | 3,495 | 3,390 | 3,495 | +1.75% | 244,100 | 806億3733万 | +14.37% | 159.66 | 9.22 |
