株価チャート
2018/02/19～2018/07/12
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 |
| 07/12 | 1,705 | 1,721 | 1,699 | 1,702 | -0.29% | 20,500 | 154億5428万 | -3.62% | 27.65 | 2.36 |
| 07/11 | 1,727 | 1,735 | 1,692 | 1,707 | -1.16% | 29,000 | 154億9968万 | -3.23% | 27.73 | 2.36 |
| 07/10 | 1,773 | 1,796 | 1,726 | 1,727 | -2.32% | 34,600 | 156億8128万 | -1.88% | 28.05 | 2.39 |
| 07/09 | 1,792 | 1,844 | 1,768 | 1,768 | -1.28% | 38,600 | 160億5356万 | +0.63% | 28.72 | 2.45 |
| 07/06 | 1,740 | 1,810 | 1,727 | 1,791 | +7.12% | 51,000 | 162億6240万 | +1.99% | 29.09 | 2.48 |
| 07/05 | 1,682 | 1,705 | 1,634 | 1,672 | -1.65% | 39,500 | 151億8187万 | -4.46% | 27.16 | 2.31 |
| 07/04 | 1,686 | 1,733 | 1,650 | 1,700 | -0.99% | 35,200 | 154億3612万 | -2.69% | 27.61 | 2.35 |
| 07/03 | 1,720 | 1,740 | 1,650 | 1,717 | +0.23% | 52,400 | 155億9048万 | -1.49% | 27.89 | 2.38 |
| 07/02 | 1,823 | 1,823 | 1,695 | 1,713 | -7.41% | 74,400 | 155億5416万 | -1.44% | 27.82 | 2.37 |
| 06/29 | 1,758 | 1,858 | 1,750 | 1,850 | +4.88% | 32,100 | 167億9813万 | +6.57% | 30.05 | 2.56 |
| 06/28 | 1,833 | 1,833 | 1,731 | 1,764 | -4.7% | 62,800 | 160億1724万 | +2.2% | 28.65 | 2.44 |
| 06/27 | 1,901 | 1,901 | 1,831 | 1,851 | -3.59% | 29,600 | 168億721万 | +7.68% | 30.07 | 2.56 |
| 06/26 | 1,856 | 1,950 | 1,778 | 1,920 | +0.84% | 53,900 | 174億3373万 | +12.28% | 31.19 | 2.66 |
| 06/25 | 1,950 | 1,969 | 1,900 | 1,904 | -0.47% | 36,200 | 172億8845万 | +12% | 30.93 | 2.64 |
| 06/22 | 1,871 | 1,956 | 1,853 | 1,913 | +1.32% | 72,800 | 173億7017万 | +13.26% | 31.07 | 2.65 |
| 06/21 | 1,831 | 1,891 | 1,822 | 1,888 | +2.89% | 38,300 | 169億5248万 | +12.65% | 30.33 | 2.58 |
| 06/20 | 1,771 | 1,835 | 1,691 | 1,835 | +3.61% | 51,500 | 164億7659万 | +10.21% | 29.47 | 2.51 |
| 06/19 | 1,900 | 1,900 | 1,758 | 1,771 | -6.69% | 63,700 | 159億193万 | +7.2% | 28.45 | 2.42 |
| 06/18 | 1,790 | 1,902 | 1,747 | 1,898 | +6.09% | 81,400 | 170億4227万 | +15.52% | 30.49 | 2.6 |
| 06/15 | 1,703 | 1,789 | 1,691 | 1,789 | +7.58% | 103,200 | 160億6355万 | +9.82% | 28.74 | 2.45 |
| 06/14 | 1,651 | 1,715 | 1,650 | 1,663 | -0.48% | 31,800 | 149億3219万 | +3.48% | 26.71 | 2.28 |
| 06/13 | 1,669 | 1,675 | 1,632 | 1,671 | +1.21% | 34,000 | 150億402万 | +5.03% | 26.84 | 2.29 |
| 06/12 | 1,670 | 1,670 | 1,632 | 1,651 | -0.48% | 15,500 | 148億2444万 | +4.83% | 26.52 | 2.26 |
| 06/11 | 1,633 | 1,668 | 1,626 | 1,659 | +2.53% | 18,400 | 148億9627万 | +6.28% | 26.65 | 2.27 |
| 06/08 | 1,662 | 1,662 | 1,610 | 1,618 | -2.65% | 18,300 | 145億2813万 | +4.66% | 25.99 | 2.21 |
| 06/07 | 1,608 | 1,668 | 1,605 | 1,662 | +3.42% | 22,600 | 149億2321万 | +8.56% | 26.7 | 2.28 |
| 06/06 | 1,626 | 1,659 | 1,604 | 1,607 | -2.01% | 18,800 | 144億2936万 | +6% | 25.81 | 2.2 |
| 06/05 | 1,749 | 1,750 | 1,622 | 1,640 | -5.8% | 46,800 | 147億2567万 | +9.12% | 26.34 | 2.25 |
| 06/04 | 1,670 | 1,742 | 1,663 | 1,741 | +5.13% | 86,300 | 156億3256万 | +16.92% | 27.96 | 2.38 |
| 06/01 | 1,660 | 1,694 | 1,617 | 1,656 | +3.76% | 54,900 | 148億6934万 | +12.58% | 26.6 | 2.27 |
| 05/31 | 1,606 | 1,625 | 1,583 | 1,596 | -0.62% | 20,400 | 143億3059万 | +9.62% | 25.64 | 2.18 |
| 05/30 | 1,545 | 1,609 | 1,545 | 1,606 | +0.69% | 28,700 | 144億2038万 | +11.3% | 25.8 | 2.2 |
| 05/29 | 1,646 | 1,646 | 1,585 | 1,595 | -3.63% | 17,300 | 143億2161万 | +11.46% | 25.62 | 2.18 |
| 05/28 | 1,630 | 1,667 | 1,630 | 1,655 | +3.37% | 18,300 | 148億6036万 | +16.71% | 26.58 | 2.27 |
| 05/25 | 1,600 | 1,625 | 1,571 | 1,601 | +1.65% | 10,600 | 143億7549万 | +14.03% | 25.72 | 2.19 |
| 05/24 | 1,615 | 1,616 | 1,550 | 1,575 | -3.26% | 31,800 | 141億4203万 | +13.23% | 25.3 | 2.16 |
| 05/23 | 1,679 | 1,680 | 1,605 | 1,628 | -2.63% | 15,000 | 146億1792万 | +17.97% | 26.15 | 2.23 |
| 05/22 | 1,647 | 1,688 | 1,612 | 1,672 | +2.96% | 41,700 | 150億1300万 | +22.4% | 26.86 | 2.29 |
| 05/21 | 1,637 | 1,637 | 1,600 | 1,624 | +1.69% | 34,100 | 145億8201万 | +20.21% | 26.09 | 2.22 |
| 05/18 | 1,629 | 1,629 | 1,568 | 1,597 | -1.05% | 36,300 | 143億3957万 | +19.36% | 25.65 | 2.19 |
| 05/17 | 1,543 | 1,622 | 1,516 | 1,614 | +7.39% | 76,600 | 144億9222万 | +21.72% | 25.92 | 2.21 |
| 05/16 | 1,540 | 1,560 | 1,503 | 1,503 | -3.34% | 44,600 | 134億9554万 | +14.38% | 24.14 | 2.06 |
| 05/15 | 1,698 | 1,698 | 1,507 | 1,555 | +0.71% | 213,900 | 139億6245万 | +19.07% | 24.98 | 2.13 |
| 05/14 | 1,514 | 1,544 | 1,473 | 1,544 | +24.12% | 290,400 | 138億6368万 | +19.04% | 24.8 | 2.11 |
| 05/11 | 1,262 | 1,262 | 1,237 | 1,244 | -1.27% | 26,400 | 111億6996万 | -3.42% | 19.98 | 1.7 |
| 05/10 | 1,280 | 1,282 | 1,255 | 1,260 | -1.49% | 18,400 | 113億1362万 | -2.33% | 20.24 | 1.72 |
| 05/09 | 1,300 | 1,300 | 1,271 | 1,279 | -1.62% | 12,000 | 114億8423万 | -1.08% | 20.54 | 1.75 |
| 05/08 | 1,280 | 1,302 | 1,280 | 1,300 | +2.44% | 18,300 | 116億7279万 | +0.39% | 20.88 | 1.78 |
| 05/07 | 1,258 | 1,285 | 1,257 | 1,269 | +0.87% | 22,000 | 113億9444万 | -2.08% | 20.38 | 1.74 |
| 05/02 | 1,274 | 1,276 | 1,255 | 1,258 | -1.33% | 24,800 | 112億9567万 | -3.16% | 20.21 | 1.72 |
| 05/01 | 1,279 | 1,279 | 1,271 | 1,275 | -0.16% | 15,500 | 114億4831万 | -2.15% | 20.48 | 1.75 |
| 04/27 | 1,295 | 1,295 | 1,273 | 1,277 | -1.39% | 13,800 | 114億6627万 | -2.15% | 20.51 | 1.75 |
| 04/26 | 1,285 | 1,299 | 1,283 | 1,295 | +0.78% | 25,700 | 116億2789万 | -0.92% | 20.8 | 1.77 |
| 04/25 | 1,279 | 1,287 | 1,276 | 1,285 | +0.16% | 16,600 | 115億3810万 | -1.91% | 20.64 | 1.76 |
| 04/24 | 1,281 | 1,286 | 1,276 | 1,283 | +0.31% | 15,900 | 115億2014万 | -2.43% | 20.61 | 1.76 |
| 04/23 | 1,290 | 1,291 | 1,277 | 1,279 | -1.39% | 12,400 | 114億8423万 | -3.03% | 20.54 | 1.75 |
| 04/20 | 1,295 | 1,299 | 1,288 | 1,297 | +0.7% | 7,900 | 116億4326万 | -1.89% | 20.83 | 1.78 |
| 04/19 | 1,287 | 1,290 | 1,278 | 1,288 | +0.08% | 14,600 | 115億6246万 | -2.79% | 20.68 | 1.76 |
| 04/18 | 1,290 | 1,295 | 1,281 | 1,287 | -0.23% | 17,600 | 115億5349万 | -3.23% | 20.67 | 1.76 |
| 04/17 | 1,297 | 1,305 | 1,284 | 1,290 | -0.69% | 18,200 | 115億8042万 | -3.44% | 20.72 | 1.77 |
| 04/16 | 1,298 | 1,314 | 1,296 | 1,299 | +0.85% | 10,600 | 116億6121万 | -2.99% | 20.86 | 1.78 |
| 04/13 | 1,288 | 1,300 | 1,282 | 1,288 | 0% | 10,300 | 115億6246万 | -3.95% | 20.68 | 1.76 |
| 04/12 | 1,291 | 1,295 | 1,279 | 1,288 | -0.31% | 27,000 | 115億6246万 | -4.1% | 20.68 | 1.76 |
| 04/11 | 1,302 | 1,303 | 1,291 | 1,292 | -1.3% | 23,600 | 115億9837万 | -4.01% | 20.75 | 1.77 |
| 04/10 | 1,300 | 1,317 | 1,298 | 1,309 | +0.69% | 33,400 | 117億5098万 | -2.97% | 21.02 | 1.79 |
| 04/09 | 1,316 | 1,316 | 1,295 | 1,300 | -1.22% | 36,000 | 116億7019万 | -3.77% | 20.88 | 1.78 |
| 04/06 | 1,315 | 1,323 | 1,313 | 1,316 | +0.3% | 7,800 | 118億1382万 | -2.88% | 21.13 | 1.8 |
| 04/05 | 1,328 | 1,330 | 1,309 | 1,312 | -1.06% | 14,700 | 117億7791万 | -3.53% | 21.07 | 1.8 |
| 04/04 | 1,310 | 1,326 | 1,307 | 1,326 | +1.38% | 14,000 | 119億359万 | -2.86% | 21.29 | 1.81 |
| 04/03 | 1,320 | 1,320 | 1,305 | 1,308 | -1.06% | 28,300 | 117億4200万 | -4.46% | 21.01 | 1.79 |
| 04/02 | 1,336 | 1,349 | 1,322 | 1,322 | -0.15% | 12,000 | 118億6768万 | -3.78% | 21.23 | 1.81 |
| 03/30 | 1,338 | 1,338 | 1,316 | 1,324 | -1.05% | 18,200 | 118億8564万 | -4.13% | 21.26 | 1.81 |
| 03/29 | 1,335 | 1,343 | 1,313 | 1,338 | +0.45% | 23,400 | 120億1132万 | -3.39% | 21.49 | 1.83 |
| 03/28 | 1,381 | 1,397 | 1,321 | 1,332 | -2.42% | 30,800 | 119億5745万 | -4.24% | 21.39 | 1.82 |
| 03/27 | 1,333 | 1,384 | 1,333 | 1,365 | +2.94% | 33,200 | 122億5370万 | -2.22% | 21.92 | 1.87 |
| 03/26 | 1,327 | 1,329 | 1,303 | 1,326 | -0.9% | 21,200 | 119億359万 | -5.22% | 21.29 | 1.81 |
| 03/23 | 1,341 | 1,347 | 1,326 | 1,338 | -1.76% | 29,000 | 120億1132万 | -4.5% | 21.49 | 1.83 |
| 03/22 | 1,371 | 1,392 | 1,361 | 1,362 | -3.75% | 37,500 | 119億2168万 | -2.85% | 21.33 | 1.82 |
| 03/20 | 1,372 | 1,422 | 1,367 | 1,415 | +3.89% | 20,200 | 123億8559万 | +1% | 22.16 | 1.89 |
| 03/19 | 1,364 | 1,367 | 1,350 | 1,362 | -0.15% | 10,800 | 119億2168万 | -2.85% | 21.33 | 1.82 |
| 03/16 | 1,384 | 1,387 | 1,356 | 1,364 | -1.45% | 19,700 | 119億3918万 | -2.92% | 21.36 | 1.82 |
| 03/15 | 1,429 | 1,431 | 1,370 | 1,384 | -1.14% | 21,700 | 121億1425万 | -1.91% | 21.67 | 1.85 |
| 03/14 | 1,415 | 1,415 | 1,389 | 1,400 | -1.96% | 18,300 | 122億5429万 | -1.06% | 21.92 | 1.87 |
| 03/13 | 1,360 | 1,434 | 1,354 | 1,428 | +4.16% | 38,300 | 124億9938万 | +0.63% | 22.36 | 1.91 |
| 03/12 | 1,356 | 1,371 | 1,354 | 1,371 | +1.33% | 16,100 | 120億46万 | -3.86% | 21.47 | 1.83 |
| 03/09 | 1,341 | 1,355 | 1,339 | 1,353 | +0.97% | 22,300 | 118億4290万 | -5.85% | 21.19 | 1.81 |
| 03/08 | 1,350 | 1,355 | 1,339 | 1,340 | -1.03% | 12,800 | 117億2911万 | -7.52% | 20.98 | 1.79 |
| 03/07 | 1,351 | 1,374 | 1,337 | 1,354 | -0.81% | 14,900 | 118億5165万 | -7.32% | 21.2 | 1.81 |
| 03/06 | 1,402 | 1,407 | 1,357 | 1,365 | -0.51% | 31,400 | 119億4794万 | -7.33% | 21.37 | 1.82 |
| 03/05 | 1,406 | 1,416 | 1,365 | 1,372 | -2.28% | 15,400 | 120億921万 | -7.61% | 21.48 | 1.83 |
| 03/02 | 1,416 | 1,423 | 1,397 | 1,404 | -2.64% | 19,200 | 122億8931万 | -6.15% | 21.98 | 1.87 |
| 03/01 | 1,424 | 1,448 | 1,423 | 1,442 | +1.62% | 20,000 | 126億2192万 | -4.31% | 22.58 | 1.92 |
| 02/28 | 1,435 | 1,445 | 1,416 | 1,419 | -0.98% | 17,700 | 124億2060万 | -6.4% | 22.22 | 1.89 |
| 02/27 | 1,450 | 1,450 | 1,431 | 1,433 | -0.07% | 11,200 | 125億4315万 | -6.03% | 22.44 | 1.91 |
| 02/26 | 1,489 | 1,489 | 1,430 | 1,434 | -3.69% | 36,800 | 125億5190万 | -6.58% | 22.45 | 1.91 |
| 02/23 | 1,470 | 1,499 | 1,459 | 1,489 | +3.4% | 14,500 | 130億3332万 | -3.62% | 23.32 | 1.99 |
| 02/22 | 1,495 | 1,495 | 1,417 | 1,440 | -3.61% | 18,900 | 126億442万 | -7.28% | 22.55 | 1.92 |
| 02/21 | 1,455 | 1,502 | 1,455 | 1,494 | +2.68% | 13,500 | 130億7708万 | -4.54% | 23.39 | 1.99 |
| 02/20 | 1,445 | 1,478 | 1,441 | 1,455 | +1.39% | 16,000 | 127億3571万 | -7.44% | 22.78 | 1.94 |
| 02/19 | 1,385 | 1,447 | 1,385 | 1,435 | +4.14% | 17,200 | 125億6065万 | -9.12% | 22.47 | 1.91 |
