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 | 1,879 | 1,879 | 1,863 | 1,863 | -0.64% | 3,200 | 93億6157万 | -4.9% | 22.18 | 1.39 |
06/28 | 1,909 | 1,909 | 1,875 | 1,875 | -1.37% | 4,300 | 94億2187万 | -4.48% | 22.32 | 1.4 |
06/27 | 1,881 | 1,914 | 1,860 | 1,901 | -6.12% | 15,000 | 95億5252万 | -3.31% | 22.63 | 1.42 |
06/26 | 2,014 | 2,025 | 1,998 | 2,025 | +1.35% | 10,600 | 101億7562万 | +2.9% | 24.1 | 1.51 |
06/25 | 1,997 | 1,999 | 1,995 | 1,998 | +0.05% | 5,900 | 100億3995万 | +1.73% | 23.78 | 1.49 |
06/22 | 1,985 | 1,997 | 1,984 | 1,997 | +0.55% | 3,800 | 100億3492万 | +1.73% | 23.77 | 1.49 |
06/21 | 1,972 | 1,987 | 1,972 | 1,986 | +0.71% | 3,100 | 99億7965万 | +1.27% | 23.64 | 1.48 |
06/20 | 1,974 | 1,977 | 1,972 | 1,972 | -0.1% | 1,200 | 99億930万 | +0.61% | 23.47 | 1.47 |
06/19 | 1,983 | 1,983 | 1,972 | 1,974 | -0.5% | 2,200 | 99億1935万 | +0.77% | 23.5 | 1.47 |
06/18 | 1,963 | 1,988 | 1,963 | 1,984 | +0.86% | 4,800 | 99億6960万 | +1.28% | 23.62 | 1.48 |
06/15 | 1,975 | 1,977 | 1,967 | 1,967 | -0.3% | 5,000 | 98億8417万 | +0.2% | 23.41 | 1.47 |
06/14 | 1,972 | 1,977 | 1,970 | 1,973 | +0.05% | 2,700 | 99億1432万 | +0.31% | 23.49 | 1.47 |
06/13 | 1,974 | 1,977 | 1,970 | 1,972 | +0.15% | 2,600 | 99億930万 | +0.1% | 23.47 | 1.47 |
06/12 | 1,968 | 1,970 | 1,966 | 1,969 | +0.1% | 3,800 | 98億9422万 | -0.3% | 23.44 | 1.47 |
06/11 | 1,961 | 1,967 | 1,958 | 1,967 | +0.56% | 3,400 | 98億8417万 | -0.66% | 23.41 | 1.47 |
06/08 | 1,957 | 1,960 | 1,950 | 1,956 | -0.05% | 3,500 | 98億2890万 | -1.41% | 23.28 | 1.46 |
06/07 | 1,962 | 1,962 | 1,949 | 1,957 | +0.26% | 3,400 | 98億3392万 | -1.61% | 23.29 | 1.46 |
06/06 | 1,955 | 1,956 | 1,951 | 1,952 | -0.15% | 1,800 | 98億880万 | -2.06% | 23.24 | 1.46 |
06/05 | 1,960 | 1,960 | 1,951 | 1,955 | +0.1% | 2,100 | 98億2387万 | -2.05% | 23.27 | 1.46 |
06/04 | 1,957 | 1,959 | 1,949 | 1,953 | -0.2% | 6,200 | 98億1382万 | -2.35% | 23.25 | 1.46 |
06/01 | 1,954 | 1,958 | 1,951 | 1,957 | +0.05% | 3,300 | 98億3392万 | -2.3% | 23.29 | 1.46 |
05/31 | 1,956 | 1,962 | 1,956 | 1,956 | +0.1% | 2,000 | 98億2890万 | -2.49% | 23.28 | 1.46 |
05/30 | 1,955 | 1,960 | 1,951 | 1,954 | -0.31% | 3,100 | 98億1885万 | -2.74% | 23.26 | 1.46 |
05/29 | 1,960 | 1,964 | 1,957 | 1,960 | 0% | 2,300 | 98億4900万 | -2.58% | 23.33 | 1.46 |
05/28 | 1,953 | 1,960 | 1,952 | 1,960 | +0.51% | 3,200 | 98億4900万 | -2.73% | 23.33 | 1.46 |
05/25 | 1,948 | 1,950 | 1,948 | 1,950 | +0.26% | 2,500 | 97億9875万 | -3.32% | 23.21 | 1.46 |
05/24 | 1,950 | 1,950 | 1,945 | 1,945 | -0.26% | 2,000 | 97億7362万 | -3.71% | 23.15 | 1.45 |
05/23 | 1,948 | 1,953 | 1,946 | 1,950 | +0.1% | 3,000 | 97億9875万 | -3.66% | 23.21 | 1.46 |
05/22 | 1,953 | 1,953 | 1,947 | 1,948 | -0.15% | 3,600 | 97億8870万 | -3.94% | 23.19 | 1.45 |
05/21 | 1,950 | 1,958 | 1,950 | 1,951 | -0.2% | 4,300 | 98億377万 | -3.94% | 23.22 | 1.46 |
05/18 | 1,969 | 1,969 | 1,945 | 1,955 | -0.71% | 7,200 | 98億2387万 | -3.88% | 23.27 | 1.46 |
05/17 | 1,955 | 1,969 | 1,954 | 1,969 | +0.97% | 3,800 | 98億9422万 | -3.34% | 23.44 | 1.47 |
05/16 | 1,950 | 1,963 | 1,948 | 1,950 | -0.51% | 7,700 | 97億9875万 | -4.36% | 23.21 | 1.46 |
05/15 | 1,999 | 1,999 | 1,921 | 1,960 | -6.22% | 33,500 | 98億4900万 | -4.02% | 23.33 | 1.46 |
05/14 | 2,055 | 2,098 | 2,055 | 2,090 | +1.46% | 2,100 | 105億225万 | +2.25% | 24.88 | 1.56 |
05/11 | 2,066 | 2,070 | 2,055 | 2,060 | -0.24% | 2,200 | 103億5150万 | +1.03% | 24.52 | 1.54 |
05/10 | 2,080 | 2,086 | 2,060 | 2,065 | -1.15% | 3,400 | 103億7662万 | +1.47% | 24.58 | 1.54 |
05/09 | 2,089 | 2,089 | 2,080 | 2,089 | +0.43% | 1,600 | 104億9722万 | +2.86% | 24.87 | 1.56 |
05/08 | 2,089 | 2,089 | 2,080 | 2,080 | -0.14% | 2,800 | 104億5200万 | +2.72% | 24.76 | 1.55 |
05/07 | 2,080 | 2,085 | 2,071 | 2,083 | +0.48% | 2,900 | 104億6707万 | +3.12% | 24.79 | 1.55 |
05/02 | 2,071 | 2,073 | 2,060 | 2,073 | +0.78% | 4,600 | 104億1682万 | +3.03% | 24.68 | 1.55 |
05/01 | 2,069 | 2,069 | 2,045 | 2,057 | +0.93% | 2,900 | 103億3642万 | +2.59% | 24.49 | 1.53 |
04/27 | 2,050 | 2,050 | 2,036 | 2,038 | +0.05% | 2,000 | 102億4095万 | +2% | 24.26 | 1.52 |
04/26 | 2,033 | 2,050 | 2,033 | 2,037 | +0.2% | 4,300 | 102億3592万 | +2.26% | 24.25 | 1.52 |
04/25 | 2,030 | 2,033 | 2,027 | 2,033 | +0.15% | 1,500 | 102億1582万 | +2.26% | 24.2 | 1.52 |
04/24 | 2,035 | 2,035 | 2,026 | 2,030 | -0.25% | 1,000 | 102億75万 | +2.32% | 24.16 | 1.51 |
04/23 | 2,025 | 2,036 | 2,025 | 2,035 | +0.64% | 800 | 102億2587万 | +2.78% | 24.22 | 1.52 |
04/20 | 2,037 | 2,037 | 2,021 | 2,022 | -0.74% | 1,000 | 101億6055万 | +2.38% | 24.07 | 1.51 |
04/19 | 2,026 | 2,037 | 2,022 | 2,037 | +0.64% | 1,500 | 102億3592万 | +3.4% | 24.25 | 1.52 |
04/18 | 2,037 | 2,042 | 2,023 | 2,024 | +0.05% | 1,300 | 101億7060万 | +3% | 24.09 | 1.51 |
04/17 | 2,046 | 2,047 | 2,020 | 2,023 | -1.22% | 2,400 | 101億6557万 | +3.16% | 24.08 | 1.51 |
04/16 | 2,049 | 2,049 | 2,030 | 2,048 | +0.39% | 1,400 | 102億9120万 | +4.7% | 24.38 | 1.53 |
04/13 | 2,030 | 2,041 | 2,030 | 2,040 | +0.49% | 2,200 | 102億5100万 | +4.62% | 24.28 | 1.52 |
04/12 | 2,041 | 2,041 | 2,011 | 2,030 | +1% | 2,100 | 102億75万 | +4.48% | 24.16 | 1.51 |
04/11 | 2,040 | 2,040 | 2,010 | 2,010 | -1.47% | 4,600 | 101億25万 | +3.77% | 23.93 | 1.5 |
04/10 | 2,030 | 2,044 | 2,030 | 2,040 | +0.49% | 3,300 | 102億5100万 | +5.59% | 24.28 | 1.52 |
04/09 | 2,020 | 2,039 | 2,020 | 2,030 | +1.3% | 3,700 | 102億75万 | +5.4% | 24.16 | 1.51 |
04/06 | 2,019 | 2,035 | 2,003 | 2,004 | -0.74% | 4,800 | 100億7010万 | +4.32% | 23.85 | 1.5 |
04/05 | 1,990 | 2,019 | 1,990 | 2,019 | +1.97% | 9,400 | 101億4547万 | +5.32% | 24.03 | 1.51 |
04/04 | 1,959 | 1,980 | 1,957 | 1,980 | +1.33% | 3,900 | 99億4950万 | +3.45% | 23.57 | 1.48 |
04/03 | 1,954 | 1,954 | 1,935 | 1,954 | -0.05% | 3,800 | 98億1885万 | +2.25% | 23.26 | 1.46 |
04/02 | 1,955 | 1,955 | 1,946 | 1,955 | 0% | 2,600 | 98億2387万 | +2.36% | 23.27 | 1.46 |
03/30 | 1,935 | 1,955 | 1,926 | 1,955 | +1.03% | 3,200 | 98億2387万 | +2.41% | 23.27 | 1.46 |
03/29 | 1,905 | 1,935 | 1,903 | 1,935 | +1.84% | 5,700 | 97億2337万 | +1.47% | 23.03 | 1.44 |
03/28 | 1,924 | 1,924 | 1,900 | 1,900 | +0.53% | 2,900 | 95億4750万 | -0.26% | 22.62 | 1.42 |
03/27 | 1,899 | 1,899 | 1,887 | 1,890 | +0.05% | 1,900 | 94億9725万 | -0.79% | 22.5 | 1.41 |
03/26 | 1,881 | 1,889 | 1,871 | 1,889 | -0.05% | 3,100 | 94億9222万 | -0.84% | 22.49 | 1.41 |
03/23 | 1,908 | 1,912 | 1,890 | 1,890 | -1.41% | 3,500 | 94億9725万 | -0.63% | 22.5 | 1.41 |
03/22 | 1,936 | 1,936 | 1,917 | 1,917 | -0.98% | 2,100 | 96億3292万 | +0.95% | 22.82 | 1.43 |
03/20 | 1,905 | 1,936 | 1,903 | 1,936 | +0.05% | 1,400 | 97億2840万 | +2.16% | 23.04 | 1.44 |
03/19 | 1,910 | 1,935 | 1,910 | 1,935 | +1.52% | 2,400 | 97億2337万 | +2.16% | 23.03 | 1.44 |
03/16 | 1,906 | 1,932 | 1,906 | 1,906 | +0.05% | 1,600 | 95億7765万 | +0.69% | 22.69 | 1.42 |
03/15 | 1,904 | 1,928 | 1,904 | 1,905 | -0.78% | 1,000 | 95億7262万 | +0.53% | 22.68 | 1.42 |
03/14 | 1,917 | 1,925 | 1,902 | 1,920 | +0.26% | 1,500 | 96億4800万 | +1.21% | 22.85 | 1.43 |
03/13 | 1,926 | 1,937 | 1,915 | 1,915 | +0.58% | 1,100 | 96億2287万 | +0.95% | 22.79 | 1.43 |
03/12 | 1,939 | 1,939 | 1,891 | 1,904 | +1.06% | 1,700 | 95億6760万 | +0.16% | 22.66 | 1.42 |
03/09 | 1,871 | 1,895 | 1,871 | 1,884 | +0.69% | 1,900 | 94億6710万 | -1.1% | 22.43 | 1.41 |
03/08 | 1,890 | 1,896 | 1,871 | 1,871 | -1.01% | 2,000 | 94億177万 | -1.99% | 22.27 | 1.4 |
03/07 | 1,897 | 1,897 | 1,890 | 1,890 | +0.37% | 400 | 94億9725万 | -1.31% | 22.5 | 1.41 |
03/06 | 1,914 | 1,914 | 1,882 | 1,883 | -0.16% | 1,900 | 94億6207万 | -1.93% | 22.41 | 1.41 |
03/05 | 1,888 | 1,888 | 1,886 | 1,886 | -0.47% | 1,600 | 94億7715万 | -2.13% | 22.45 | 1.41 |
03/02 | 1,901 | 1,901 | 1,885 | 1,895 | -1.3% | 3,300 | 95億2237万 | -1.97% | 22.56 | 1.41 |
03/01 | 1,912 | 1,929 | 1,902 | 1,920 | -1.34% | 2,100 | 96億4800万 | -0.98% | 22.85 | 1.43 |
02/28 | 1,933 | 1,946 | 1,933 | 1,946 | +2.31% | 1,100 | 97億7865万 | +0.1% | 23.16 | 1.45 |
02/27 | 1,960 | 1,960 | 1,902 | 1,902 | -1.25% | 2,500 | 95億5755万 | -2.31% | 22.64 | 1.42 |
02/26 | 1,921 | 1,944 | 1,921 | 1,926 | +0.42% | 2,900 | 96億7815万 | -1.33% | 22.93 | 1.44 |
02/23 | 1,915 | 1,918 | 1,903 | 1,918 | +0.89% | 1,700 | 96億3795万 | -1.89% | 22.83 | 1.43 |
02/22 | 1,902 | 1,905 | 1,901 | 1,901 | -0.05% | 1,900 | 95億5252万 | -2.96% | 22.63 | 1.42 |
02/21 | 1,900 | 1,910 | 1,885 | 1,902 | +0.11% | 1,600 | 95億5755万 | -3.11% | 22.64 | 1.42 |
02/20 | 1,902 | 1,925 | 1,881 | 1,900 | +0.8% | 1,700 | 95億4750万 | -3.46% | 22.62 | 1.42 |
02/19 | 1,825 | 1,885 | 1,825 | 1,885 | +3.57% | 3,300 | 94億7212万 | -4.41% | 22.44 | 1.41 |
02/16 | 1,816 | 1,848 | 1,816 | 1,820 | +0.33% | 5,300 | 91億4550万 | -7.99% | 21.66 | 1.36 |
02/15 | 1,830 | 1,839 | 1,814 | 1,814 | +0.22% | 7,100 | 91億1535万 | -8.66% | 21.59 | 1.35 |
02/14 | 1,894 | 1,898 | 1,804 | 1,810 | -4.99% | 8,400 | 90億9525万 | -9.23% | 21.55 | 1.35 |
02/13 | 1,934 | 1,935 | 1,900 | 1,905 | -1.14% | 2,900 | 95億7262万 | -4.85% | 22.68 | 1.42 |
02/09 | 1,803 | 1,936 | 1,803 | 1,927 | -1.23% | 6,900 | 96億8317万 | -3.89% | 22.94 | 1.44 |
02/08 | 1,966 | 1,983 | 1,951 | 1,951 | +0.36% | 1,900 | 98億377万 | -2.84% | 23.22 | 1.46 |
02/07 | 1,949 | 1,974 | 1,944 | 1,944 | +0.31% | 5,500 | 97億6860万 | -3.24% | 23.14 | 1.45 |
02/06 | 1,901 | 1,939 | 1,880 | 1,938 | -2.95% | 13,700 | 97億3845万 | -3.63% | 23.07 | 1.45 |
02/05 | 1,995 | 2,000 | 1,994 | 1,997 | -0.15% | 3,000 | 100億3492万 | -0.84% | 23.77 | 1.49 |