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 | 1,045 | 1,050 | 1,025 | 1,025 | -2.29% | 25,800 | 80億2821万 | -7.91% | 18.67 | 3.54 |
| 05/30 | 1,036 | 1,050 | 1,030 | 1,049 | +0.38% | 26,600 | 82億1618万 | -6.26% | 19.11 | 3.62 |
| 05/29 | 1,046 | 1,070 | 1,023 | 1,045 | -2.52% | 51,000 | 81億8485万 | -6.95% | 19.04 | 3.61 |
| 05/28 | 1,091 | 1,095 | 1,072 | 1,072 | -1.74% | 184,200 | 83億9633万 | -4.96% | 19.53 | 3.7 |
| 05/25 | 1,093 | 1,097 | 1,091 | 1,091 | -0.82% | 24,000 | 85億4514万 | -3.45% | 19.88 | 3.77 |
| 05/24 | 1,101 | 1,101 | 1,091 | 1,100 | 0% | 9,300 | 86億1564万 | -2.74% | 20.04 | 3.8 |
| 05/23 | 1,115 | 1,115 | 1,094 | 1,100 | -0.45% | 22,400 | 86億1564万 | -2.91% | 20.04 | 3.8 |
| 05/22 | 1,106 | 1,111 | 1,104 | 1,105 | -0.09% | 11,000 | 86億5480万 | -2.56% | 20.13 | 3.82 |
| 05/21 | 1,101 | 1,118 | 1,100 | 1,106 | +0.73% | 33,300 | 86億6263万 | -2.56% | 20.15 | 3.82 |
| 05/18 | 1,100 | 1,100 | 1,093 | 1,098 | +0.55% | 15,300 | 85億9997万 | -3.35% | 20 | 3.79 |
| 05/17 | 1,091 | 1,104 | 1,091 | 1,092 | 0% | 26,800 | 85億5298万 | -4.13% | 19.89 | 3.77 |
| 05/16 | 1,116 | 1,116 | 1,090 | 1,092 | -2.15% | 36,500 | 85億5298万 | -4.55% | 19.89 | 3.77 |
| 05/15 | 1,134 | 1,134 | 1,110 | 1,116 | +0.36% | 38,100 | 87億4095万 | -2.96% | 20.33 | 3.85 |
| 05/14 | 1,105 | 1,119 | 1,101 | 1,112 | +0.54% | 12,800 | 87億962万 | -3.72% | 20.26 | 3.84 |
| 05/11 | 1,090 | 1,119 | 1,088 | 1,106 | +1.28% | 31,800 | 86億6263万 | -4.66% | 20.15 | 3.82 |
| 05/10 | 1,122 | 1,135 | 1,091 | 1,092 | -2.59% | 38,200 | 85億5298万 | -6.35% | 19.89 | 3.77 |
| 05/09 | 1,170 | 1,170 | 1,113 | 1,121 | -4.27% | 78,900 | 87億8012万 | -4.11% | 20.42 | 3.87 |
| 05/08 | 1,174 | 1,183 | 1,171 | 1,171 | -0.43% | 45,100 | 91億7174万 | +0.34% | 21.33 | 4.04 |
| 05/07 | 1,165 | 1,183 | 1,162 | 1,176 | +1.47% | 34,200 | 92億1090万 | +1.12% | 21.42 | 4.06 |
| 05/02 | 1,168 | 1,168 | 1,154 | 1,159 | -0.34% | 11,800 | 90億7775万 | +0.35% | 21.11 | 4 |
| 05/01 | 1,158 | 1,169 | 1,152 | 1,163 | +0.43% | 23,200 | 91億908万 | +1.31% | 21.19 | 4.02 |
| 04/27 | 1,164 | 1,169 | 1,154 | 1,158 | -0.52% | 30,700 | 90億6991万 | +1.58% | 21.1 | 4 |
| 04/26 | 1,154 | 1,169 | 1,153 | 1,164 | +0.95% | 33,400 | 91億1691万 | +2.92% | 21.21 | 4.02 |
| 04/25 | 1,159 | 1,165 | 1,146 | 1,153 | -0.52% | 22,900 | 90億3075万 | +2.67% | 21.01 | 3.98 |
| 04/24 | 1,184 | 1,184 | 1,145 | 1,159 | -2.11% | 39,600 | 90億7775万 | +3.95% | 21.11 | 4 |
| 04/23 | 1,153 | 1,189 | 1,153 | 1,184 | +2.87% | 47,200 | 92億7356万 | +7.05% | 21.57 | 4.09 |
| 04/20 | 1,146 | 1,154 | 1,144 | 1,151 | +0.26% | 18,800 | 90億1509万 | +4.83% | 20.97 | 3.98 |
| 04/19 | 1,140 | 1,158 | 1,138 | 1,148 | +0.61% | 25,300 | 89億9159万 | +5.32% | 20.91 | 3.97 |
| 04/18 | 1,127 | 1,149 | 1,101 | 1,141 | +2.24% | 40,100 | 89億3676万 | +5.36% | 20.79 | 3.94 |
| 04/17 | 1,111 | 1,128 | 1,096 | 1,116 | -1.24% | 72,600 | 87億4095万 | +3.72% | 20.33 | 3.85 |
| 04/16 | 1,144 | 1,148 | 1,119 | 1,130 | -1.31% | 29,200 | 88億5061万 | +5.71% | 20.59 | 3.9 |
| 04/13 | 1,120 | 1,168 | 1,118 | 1,145 | +2.6% | 62,300 | 89億6809万 | +7.82% | 20.86 | 3.95 |
| 04/12 | 1,160 | 1,170 | 1,115 | 1,116 | -2.7% | 91,800 | 87億4095万 | +5.78% | 20.33 | 3.85 |
| 04/11 | 1,191 | 1,204 | 1,136 | 1,147 | -1.8% | 139,000 | 89億8376万 | +9.34% | 20.9 | 3.96 |
| 04/10 | 1,203 | 1,213 | 1,130 | 1,168 | -4.5% | 162,600 | 91億4824万 | +12.2% | 21.28 | 4.03 |
| 04/09 | 1,242 | 1,245 | 1,204 | 1,223 | -1.37% | 65,000 | 95億7902万 | +18.51% | 22.28 | 4.22 |
| 04/06 | 1,231 | 1,257 | 1,210 | 1,240 | +0.16% | 102,800 | 97億1217万 | +21.45% | 22.59 | 4.28 |
| 04/05 | 1,225 | 1,239 | 1,167 | 1,238 | 0% | 181,300 | 96億9651万 | +22.7% | 22.55 | 4.28 |
| 04/04 | 1,236 | 1,245 | 1,204 | 1,238 | +0.08% | 126,600 | 96億9651万 | +24.05% | 22.55 | 4.28 |
| 04/03 | 1,167 | 1,274 | 1,154 | 1,237 | +5.1% | 416,600 | 96億8867万 | +25.33% | 22.54 | 4.27 |
| 04/02 | 1,122 | 1,180 | 1,092 | 1,177 | +10.21% | 442,000 | 92億1873万 | +20.72% | 21.44 | 4.07 |
| 03/30 | 1,110 | 1,111 | 1,066 | 1,068 | -0.19% | 237,600 | 83億6500万 | +10.44% | 19.46 | 3.69 |
| 03/29 | 1,020 | 1,070 | 1,020 | 1,070 | +9.52% | 227,000 | 83億8066万 | +11.11% | 19.49 | 3.7 |
| 03/28 | 966 | 984 | 966 | 977 | -1.11% | 34,100 | 76億5225万 | +1.88% | 17.8 | 3.37 |
| 03/27 | 999 | 999 | 961 | 988 | +1.96% | 37,000 | 77億3841万 | +3.13% | 18 | 3.41 |
| 03/26 | 935 | 976 | 921 | 969 | +4.64% | 44,400 | 75億8959万 | +1.25% | 17.65 | 3.35 |
| 03/23 | 937 | 942 | 922 | 926 | -3.54% | 21,500 | 72億5280万 | -3.14% | 16.87 | 3.2 |
| 03/22 | 955 | 963 | 949 | 960 | +0.84% | 13,700 | 75億1910万 | +0.31% | 17.49 | 3.32 |
| 03/20 | 951 | 952 | 937 | 952 | +0.11% | 24,200 | 74億5644万 | -0.31% | 17.34 | 3.29 |
| 03/19 | 970 | 970 | 948 | 951 | -2.56% | 33,300 | 74億4861万 | -0.31% | 17.33 | 3.28 |
| 03/16 | 957 | 976 | 953 | 976 | +1.88% | 20,900 | 76億4442万 | +2.41% | 17.78 | 3.37 |
| 03/15 | 958 | 966 | 958 | 958 | 0% | 5,000 | 75億343万 | +0.63% | 17.45 | 3.31 |
| 03/14 | 962 | 968 | 958 | 958 | -0.42% | 14,200 | 75億343万 | +0.74% | 17.45 | 3.31 |
| 03/13 | 956 | 966 | 950 | 962 | +0.42% | 30,400 | 75億3476万 | +1.37% | 17.53 | 3.32 |
| 03/12 | 953 | 960 | 953 | 958 | +0.63% | 11,700 | 75億343万 | +0.84% | 17.45 | 3.31 |
| 03/09 | 967 | 973 | 946 | 952 | -0.94% | 25,800 | 74億5644万 | +0.11% | 17.34 | 3.29 |
| 03/08 | 960 | 965 | 956 | 961 | +0.1% | 9,600 | 75億2693万 | +0.84% | 17.51 | 3.32 |
| 03/07 | 961 | 965 | 952 | 960 | +0.1% | 14,400 | 75億1910万 | +0.52% | 17.49 | 3.32 |
| 03/06 | 952 | 961 | 952 | 959 | +1.05% | 10,700 | 75億1127万 | +0.21% | 17.47 | 3.31 |
| 03/05 | 952 | 962 | 943 | 949 | +0.85% | 21,700 | 74億3294万 | -1.15% | 17.29 | 3.28 |
| 03/02 | 938 | 942 | 936 | 941 | -0.11% | 11,200 | 73億7028万 | -2.28% | 17.14 | 3.25 |
| 03/01 | 953 | 953 | 939 | 942 | -0.95% | 23,300 | 73億7812万 | -2.59% | 17.16 | 3.25 |
| 02/28 | 965 | 965 | 951 | 951 | -1.45% | 19,400 | 74億4861万 | -1.96% | 17.33 | 3.28 |
| 02/27 | 978 | 978 | 960 | 965 | +0.84% | 8,700 | 75億5826万 | -0.72% | 17.58 | 3.33 |
| 02/26 | 978 | 978 | 953 | 957 | -0.62% | 18,400 | 74億9560万 | -1.75% | 17.43 | 3.31 |
| 02/23 | 966 | 969 | 961 | 963 | -0.52% | 11,400 | 75億4260万 | -1.23% | 17.54 | 3.33 |
| 02/22 | 960 | 975 | 958 | 968 | +0.62% | 18,900 | 75億8176万 | -0.92% | 17.63 | 3.34 |
| 02/21 | 964 | 976 | 959 | 962 | -0.72% | 22,500 | 75億3476万 | -1.74% | 17.53 | 3.32 |
| 02/20 | 966 | 970 | 950 | 969 | +0.83% | 35,500 | 75億8959万 | -1.22% | 17.65 | 3.35 |
| 02/19 | 945 | 965 | 945 | 961 | +2.02% | 28,200 | 75億2693万 | -2.14% | 17.51 | 3.32 |
| 02/16 | 938 | 950 | 937 | 942 | +0.64% | 12,300 | 73億7812万 | -4.07% | 17.16 | 3.25 |
| 02/15 | 917 | 939 | 913 | 936 | +2.07% | 22,100 | 73億3112万 | -4.78% | 17.05 | 3.23 |
| 02/14 | 936 | 938 | 915 | 917 | -1.93% | 21,000 | 71億8231万 | -6.9% | 16.71 | 3.17 |
| 02/13 | 936 | 950 | 935 | 935 | +0.54% | 18,600 | 73億2329万 | -5.17% | 17.03 | 3.23 |
| 02/09 | 930 | 933 | 917 | 930 | -1.06% | 22,000 | 72億8413万 | -5.78% | 16.94 | 3.21 |
| 02/08 | 929 | 950 | 929 | 940 | +1.62% | 13,000 | 73億6245万 | -4.86% | 17.12 | 3.25 |
| 02/07 | 960 | 966 | 925 | 925 | -0.22% | 27,500 | 72億4497万 | -6.47% | 16.85 | 3.19 |
| 02/06 | 927 | 938 | 917 | 927 | -4.43% | 48,800 | 72億6063万 | -6.27% | 16.89 | 3.2 |
| 02/05 | 998 | 998 | 962 | 970 | -3.1% | 39,900 | 75億9742万 | -1.92% | 17.67 | 3.35 |
| 02/02 | 996 | 1,007 | 996 | 1,001 | +0.1% | 10,000 | 78億4023万 | +1.42% | 18.24 | 3.46 |
| 02/01 | 1,004 | 1,013 | 996 | 1,000 | -0.4% | 20,300 | 78億3240万 | +1.63% | 18.22 | 3.45 |
| 01/31 | 1,010 | 1,025 | 1,003 | 1,004 | -0.89% | 14,400 | 78億6372万 | +2.34% | 18.29 | 3.47 |
| 01/30 | 1,034 | 1,037 | 1,012 | 1,013 | -1.65% | 17,100 | 79億3422万 | +3.58% | 18.45 | 3.5 |
| 01/29 | 1,024 | 1,036 | 1,018 | 1,030 | +0.29% | 20,200 | 80億6737万 | +5.64% | 18.76 | 3.56 |
| 01/26 | 1,036 | 1,036 | 1,023 | 1,027 | -0.1% | 12,900 | 80億4387万 | +5.55% | 18.71 | 3.55 |
| 01/25 | 1,026 | 1,033 | 1,024 | 1,028 | +0.69% | 22,700 | 80億5170万 | +5.98% | 18.73 | 3.55 |
| 01/24 | 1,027 | 1,035 | 1,016 | 1,021 | +1.19% | 43,300 | 79億9688万 | +5.69% | 18.6 | 3.53 |
| 01/23 | 1,006 | 1,009 | 1,000 | 1,009 | +0.3% | 13,500 | 79億289万 | +4.78% | 18.38 | 3.49 |
| 01/22 | 999 | 1,006 | 994 | 1,006 | +0.9% | 21,900 | 78億7939万 | +4.79% | 18.33 | 3.47 |
| 01/19 | 1,014 | 1,024 | 992 | 997 | -1.48% | 27,800 | 78億890万 | +4.07% | 18.16 | 3.44 |
| 01/18 | 1,003 | 1,024 | 1,003 | 1,012 | +1.1% | 24,800 | 79億2638万 | +5.97% | 18.44 | 3.5 |
| 01/17 | 1,021 | 1,024 | 997 | 1,001 | -2.05% | 23,300 | 78億4023万 | +5.15% | 18.24 | 3.46 |
| 01/16 | 992 | 1,023 | 984 | 1,022 | +3.44% | 42,300 | 80億471万 | +7.69% | 18.62 | 3.53 |
| 01/15 | 976 | 991 | 973 | 988 | +1.86% | 17,300 | 77億3841万 | +4.55% | 18 | 3.41 |
| 01/12 | 978 | 978 | 967 | 970 | -0.61% | 12,200 | 75億9742万 | +2.86% | 17.67 | 3.35 |
| 01/11 | 965 | 978 | 965 | 976 | +1.14% | 16,200 | 76億4442万 | +3.61% | 17.78 | 3.37 |
| 01/10 | 963 | 969 | 961 | 965 | +0.21% | 14,700 | 75億5826万 | +2.66% | 17.58 | 3.33 |
| 01/09 | 964 | 966 | 959 | 963 | +0.52% | 16,700 | 75億4260万 | +2.56% | 17.54 | 3.33 |
| 01/05 | 957 | 962 | 950 | 958 | 0% | 14,000 | 75億343万 | +2.13% | 17.45 | 3.31 |
| 01/04 | 962 | 962 | 939 | 958 | +1.16% | 21,500 | 75億343万 | +2.24% | 17.45 | 3.31 |
