株価チャート
2018/01/15～2018/06/08
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 |
| 06/08 | 2,187 | 2,223 | 2,155 | 2,180 | -0.09% | 65,100 | 139億2141万 | +0.23% | 139.06 | 4.06 |
| 06/07 | 2,136 | 2,190 | 2,127 | 2,182 | +1.82% | 47,900 | 139億3419万 | +0.65% | 139.19 | 4.06 |
| 06/06 | 2,155 | 2,198 | 2,139 | 2,143 | -0.92% | 47,400 | 136億8513万 | -0.79% | 136.7 | 3.99 |
| 06/05 | 2,141 | 2,164 | 2,126 | 2,163 | -0.28% | 45,800 | 138億1285万 | +0.23% | 137.98 | 4.03 |
| 06/04 | 2,150 | 2,222 | 2,149 | 2,169 | -3.13% | 77,400 | 138億5117万 | +0.65% | 138.36 | 4.04 |
| 06/01 | 2,176 | 2,359 | 2,168 | 2,239 | +4.87% | 209,800 | 142億9819万 | +4.14% | 142.83 | 4.17 |
| 05/31 | 2,133 | 2,182 | 2,116 | 2,135 | +0.23% | 56,200 | 136億3405万 | -0.37% | 136.19 | 3.98 |
| 05/30 | 2,061 | 2,170 | 2,059 | 2,130 | +0.9% | 99,600 | 136億212万 | -0.37% | 135.87 | 3.97 |
| 05/29 | 2,140 | 2,141 | 2,071 | 2,111 | -2.04% | 125,100 | 134億8078万 | -1.12% | 134.66 | 3.93 |
| 05/28 | 2,192 | 2,209 | 2,140 | 2,155 | -9.64% | 232,100 | 137億6176万 | +1.03% | 137.47 | 4.01 |
| 05/25 | 2,517 | 2,520 | 2,347 | 2,385 | +5.53% | 762,100 | 152億3054万 | +11.97% | 152.14 | 4.44 |
| 05/24 | 2,411 | 2,467 | 2,240 | 2,260 | -4.44% | 421,600 | 144億3229万 | +6.75% | 144.17 | 4.21 |
| 05/23 | 2,324 | 2,419 | 2,302 | 2,365 | +3.86% | 370,500 | 151億282万 | +11.98% | 150.86 | 4.4 |
| 05/22 | 2,283 | 2,341 | 2,267 | 2,277 | +0.57% | 100,200 | 145億4085万 | +7.97% | 145.25 | 4.24 |
| 05/21 | 2,247 | 2,277 | 2,231 | 2,264 | +1.07% | 73,600 | 144億5784万 | +7.2% | 144.42 | 4.22 |
| 05/18 | 2,186 | 2,269 | 2,170 | 2,240 | +1.82% | 116,800 | 143億457万 | +6.16% | 142.89 | 4.17 |
| 05/17 | 2,340 | 2,343 | 2,177 | 2,200 | -1.43% | 222,000 | 140億4913万 | +4.46% | 140.34 | 4.1 |
| 05/16 | 2,184 | 2,254 | 2,138 | 2,232 | +6.9% | 263,600 | 142億5348万 | +6.39% | 142.38 | 4.16 |
| 05/15 | 2,082 | 2,142 | 2,082 | 2,088 | -1.09% | 66,000 | 133億3390万 | -0.05% | 133.19 | 3.89 |
| 05/14 | 2,100 | 2,120 | 2,050 | 2,111 | +1.88% | 59,700 | 134億8078万 | +1.25% | 134.66 | 3.93 |
| 05/11 | 2,051 | 2,135 | 2,051 | 2,072 | +0.14% | 73,900 | 132億3173万 | -0.48% | 132.17 | 3.86 |
| 05/10 | 2,052 | 2,089 | 2,020 | 2,069 | -0.58% | 74,900 | 132億1257万 | -0.53% | 131.98 | 3.85 |
| 05/09 | 2,150 | 2,174 | 2,062 | 2,081 | -0.72% | 108,700 | 132億8920万 | +0.1% | 132.75 | 3.87 |
| 05/08 | 2,040 | 2,136 | 2,037 | 2,096 | +3.76% | 113,200 | 133億8499万 | +0.91% | 133.7 | 3.9 |
| 05/07 | 2,028 | 2,043 | 2,011 | 2,020 | +0.45% | 40,600 | 128億9966万 | -2.46% | 128.86 | 3.76 |
| 05/02 | 1,975 | 2,033 | 1,968 | 2,011 | +1.16% | 83,300 | 128億4218万 | -3.04% | 128.28 | 3.74 |
| 05/01 | 2,080 | 2,080 | 1,979 | 1,988 | -4.97% | 113,000 | 126億9531万 | -4.42% | 126.82 | 3.7 |
| 04/27 | 2,100 | 2,117 | 2,057 | 2,092 | +0.38% | 77,400 | 133億5945万 | +0.29% | 133.45 | 3.9 |
| 04/26 | 2,039 | 2,087 | 2,030 | 2,084 | +2.46% | 60,700 | 133億836万 | -0.19% | 132.94 | 3.88 |
| 04/25 | 2,073 | 2,110 | 2,032 | 2,034 | -1.88% | 56,600 | 129億8906万 | -2.68% | 129.75 | 3.79 |
| 04/24 | 2,018 | 2,083 | 2,017 | 2,073 | +2.78% | 58,300 | 132億3811万 | -1.14% | 132.24 | 3.86 |
| 04/23 | 1,968 | 2,029 | 1,964 | 2,017 | -1.85% | 127,600 | 128億8050万 | -4.04% | 128.67 | 3.76 |
| 04/20 | 2,052 | 2,094 | 2,046 | 2,055 | -0.34% | 50,000 | 131億2317万 | -2.61% | 131.09 | 3.83 |
| 04/19 | 2,073 | 2,090 | 2,038 | 2,062 | -0.53% | 75,800 | 131億6787万 | -2.55% | 131.54 | 3.84 |
| 04/18 | 2,027 | 2,108 | 2,025 | 2,073 | +0.29% | 102,900 | 132億3811万 | -2.4% | 132.24 | 3.86 |
| 04/17 | 2,077 | 2,100 | 2,030 | 2,067 | -2.82% | 152,100 | 131億9980万 | -2.73% | 131.85 | 3.85 |
| 04/16 | 2,288 | 2,304 | 2,125 | 2,127 | -6.96% | 324,700 | 135億8296万 | +0.05% | 135.68 | 3.96 |
| 04/13 | 2,163 | 2,377 | 2,124 | 2,286 | -3.14% | 516,000 | 145億9833万 | +7.53% | 145.82 | 4.26 |
| 04/12 | 2,301 | 2,444 | 2,258 | 2,360 | +6.21% | 999,500 | 150億7089万 | +10.8% | 150.55 | 4.39 |
| 04/11 | 2,106 | 2,247 | 2,075 | 2,222 | +4.56% | 473,500 | 141億8962万 | +4.12% | 141.74 | 4.14 |
| 04/10 | 2,050 | 2,239 | 2,050 | 2,125 | +6.14% | 579,000 | 135億7019万 | -1.8% | 135.55 | 3.96 |
| 04/09 | 2,004 | 2,040 | 1,978 | 2,002 | -0.1% | 42,600 | 127億8471万 | -9% | 127.71 | 3.73 |
| 04/06 | 1,981 | 2,057 | 1,981 | 2,004 | +0.15% | 58,800 | 127億9748万 | -10.5% | 127.84 | 3.73 |
| 04/05 | 2,018 | 2,026 | 1,986 | 2,001 | -1.14% | 67,600 | 127億7832万 | -12.28% | 127.64 | 3.73 |
| 04/04 | 2,020 | 2,072 | 2,010 | 2,024 | -0.54% | 59,800 | 129億2520万 | -12.83% | 129.11 | 3.77 |
| 04/03 | 2,016 | 2,050 | 1,995 | 2,035 | -0.59% | 42,100 | 129億9545万 | -13.81% | 129.81 | 3.79 |
| 04/02 | 2,045 | 2,110 | 2,030 | 2,047 | +1.54% | 92,000 | 130億7208万 | -14.85% | 130.58 | 3.81 |
| 03/30 | 1,948 | 2,041 | 1,935 | 2,016 | +3.76% | 209,200 | 128億7411万 | -17.68% | 20.74 | 3.81 |
| 03/29 | 2,103 | 2,111 | 1,922 | 1,943 | -7.83% | 277,400 | 124億794万 | -22% | 19.99 | 3.67 |
| 03/28 | 2,112 | 2,211 | 2,087 | 2,108 | -1.86% | 110,100 | 134億6162万 | -16.94% | 21.69 | 3.98 |
| 03/27 | 2,139 | 2,164 | 2,108 | 2,148 | -0.09% | 80,700 | 137億1706万 | -16.49% | 22.1 | 4.06 |
| 03/26 | 2,085 | 2,171 | 2,040 | 2,150 | +1.18% | 120,200 | 137億2983万 | -17.43% | 22.12 | 4.06 |
| 03/23 | 2,082 | 2,156 | 2,082 | 2,125 | -1.48% | 143,300 | 135億7019万 | -19.29% | 21.86 | 4.01 |
| 03/22 | 2,199 | 2,199 | 2,140 | 2,157 | -1.95% | 87,800 | 137億7454万 | -18.97% | 22.19 | 4.07 |
| 03/20 | 2,150 | 2,213 | 2,141 | 2,200 | +0.32% | 74,000 | 140億4913万 | -18.03% | 22.64 | 4.15 |
| 03/19 | 2,226 | 2,237 | 2,156 | 2,193 | -1.48% | 97,700 | 140億443万 | -18.96% | 22.56 | 4.14 |
| 03/16 | 2,202 | 2,312 | 2,170 | 2,226 | +0.82% | 238,900 | 142億1517万 | -18.58% | 22.9 | 4.2 |
| 03/15 | 2,200 | 2,276 | 2,170 | 2,208 | -1.87% | 247,100 | 141億22万 | -20.03% | 22.72 | 4.17 |
| 03/14 | 2,201 | 2,422 | 2,201 | 2,250 | +7.04% | 834,100 | 143億6843万 | -19.3% | 23.15 | 4.25 |
| 03/13 | 2,102 | 2,144 | 2,066 | 2,102 | +1.06% | 199,700 | 134億2331万 | -25.17% | 21.63 | 3.97 |
| 03/12 | 2,110 | 2,149 | 2,051 | 2,080 | -2.35% | 326,300 | 132億8282万 | -26.84% | 21.4 | 3.93 |
| 03/09 | 2,350 | 2,385 | 2,123 | 2,130 | -10.92% | 764,900 | 136億212万 | -26.02% | 21.92 | 4.02 |
| 03/08 | 2,450 | 2,495 | 2,295 | 2,391 | -2.96% | 463,200 | 152億6885万 | -17.98% | 24.6 | 4.51 |
| 03/07 | 2,515 | 2,560 | 2,464 | 2,464 | -16.87% | 886,200 | 157億3503万 | -16.13% | 25.35 | 4.65 |
| 03/06 | 3,000 | 3,010 | 2,940 | 2,964 | -2.02% | 213,200 | 189億2802万 | +0.14% | 30.5 | 5.6 |
| 03/05 | 3,040 | 3,220 | 2,989 | 3,025 | +1.17% | 487,600 | 193億1756万 | +2.16% | 31.12 | 5.71 |
| 03/02 | 2,989 | 3,010 | 2,925 | 2,990 | -1.97% | 165,600 | 190億9405万 | +0.98% | 30.76 | 5.65 |
| 03/01 | 3,005 | 3,060 | 2,985 | 3,050 | +1.16% | 105,800 | 194億7721万 | +3.01% | 31.38 | 5.76 |
| 02/28 | 2,980 | 3,045 | 2,960 | 3,015 | +0.6% | 139,200 | 192億5370万 | +1.86% | 31.02 | 5.69 |
| 02/27 | 3,090 | 3,100 | 2,983 | 2,997 | -3.79% | 229,000 | 191億3875万 | +1.28% | 30.84 | 5.66 |
| 02/26 | 3,225 | 3,240 | 3,035 | 3,115 | -1.89% | 328,300 | 198億9230万 | +5.24% | 32.05 | 5.88 |
| 02/23 | 3,075 | 3,215 | 3,050 | 3,175 | +3.76% | 328,200 | 202億7546万 | +7.41% | 32.67 | 6 |
| 02/22 | 3,190 | 3,190 | 3,015 | 3,060 | -1.92% | 256,700 | 195億4107万 | +3.76% | 31.48 | 5.78 |
| 02/21 | 3,000 | 3,225 | 2,995 | 3,120 | +5.02% | 798,100 | 199億2423万 | +5.91% | 32.1 | 5.89 |
| 02/20 | 2,921 | 2,980 | 2,898 | 2,971 | +1.02% | 115,200 | 189億7272万 | +1.02% | 30.57 | 5.61 |
| 02/19 | 2,902 | 2,963 | 2,878 | 2,941 | +2.4% | 79,600 | 187億8114万 | -0.1% | 30.26 | 5.55 |
| 02/16 | 2,877 | 2,924 | 2,819 | 2,872 | +0.56% | 87,700 | 183億4051万 | -2.58% | 29.55 | 5.42 |
| 02/15 | 2,727 | 2,860 | 2,727 | 2,856 | +5.58% | 127,200 | 182億3833万 | -3.35% | 29.38 | 5.39 |
| 02/14 | 2,719 | 2,777 | 2,687 | 2,705 | -1.81% | 115,900 | 172億7405万 | -8.71% | 27.83 | 5.11 |
| 02/13 | 2,826 | 2,865 | 2,750 | 2,755 | -4.21% | 119,100 | 175億9335万 | -7.46% | 28.35 | 5.2 |
| 02/09 | 2,762 | 2,896 | 2,711 | 2,876 | -1.51% | 199,200 | 183億6605万 | -3.94% | 29.59 | 5.43 |
| 02/08 | 2,880 | 2,938 | 2,846 | 2,920 | +1.92% | 143,700 | 186億4703万 | -3.22% | 30.04 | 5.51 |
| 02/07 | 2,827 | 2,961 | 2,827 | 2,865 | +3.24% | 181,000 | 182億9580万 | -5.82% | 29.48 | 5.41 |
| 02/06 | 2,711 | 2,810 | 2,650 | 2,775 | -6.28% | 276,800 | 177億2107万 | -9.79% | 28.55 | 5.24 |
| 02/05 | 2,970 | 2,980 | 2,880 | 2,961 | -1.1% | 220,000 | 189億886万 | -4.51% | 30.47 | 5.59 |
| 02/02 | 3,020 | 3,025 | 2,982 | 2,994 | -0.7% | 151,100 | 191億1960万 | -4.1% | 30.8 | 5.65 |
| 02/01 | 3,020 | 3,085 | 2,993 | 3,015 | +1.28% | 141,000 | 192億5370万 | -4.04% | 31.02 | 5.69 |
| 01/31 | 3,000 | 3,030 | 2,976 | 2,977 | -0.77% | 148,100 | 190億1103万 | -5.82% | 30.63 | 5.62 |
| 01/30 | 3,010 | 3,040 | 2,994 | 3,000 | -0.17% | 129,600 | 191億5791万 | -5.57% | 30.87 | 5.66 |
| 01/29 | 3,030 | 3,040 | 2,992 | 3,005 | -0.5% | 140,600 | 191億8984万 | -5.77% | 30.92 | 5.67 |
| 01/26 | 2,995 | 3,070 | 2,995 | 3,020 | +0.87% | 111,400 | 192億8563万 | -5.57% | 31.07 | 5.7 |
| 01/25 | 3,030 | 3,040 | 2,992 | 2,994 | -0.86% | 167,400 | 191億1960万 | -6.67% | 30.8 | 5.65 |
| 01/24 | 3,010 | 3,120 | 2,984 | 3,020 | +0.97% | 338,400 | 192億8563万 | -6.12% | 31.07 | 5.7 |
| 01/23 | 3,020 | 3,025 | 2,985 | 2,991 | -0.47% | 152,200 | 191億44万 | -7.4% | 30.77 | 5.65 |
| 01/22 | 2,987 | 3,030 | 2,961 | 3,005 | -0.33% | 168,400 | 191億8984万 | -7.51% | 30.92 | 5.67 |
| 01/19 | 3,000 | 3,015 | 2,981 | 3,015 | +0.5% | 116,100 | 192億5370万 | -7.8% | 31.02 | 5.69 |
| 01/18 | 2,993 | 3,060 | 2,966 | 3,000 | +0.07% | 287,600 | 191億5791万 | -8.59% | 30.87 | 5.66 |
| 01/17 | 3,025 | 3,080 | 2,991 | 2,998 | +0.07% | 219,400 | 191億4514万 | -8.9% | 30.85 | 5.66 |
| 01/16 | 3,005 | 3,025 | 2,991 | 2,996 | -1.77% | 115,900 | 191億3237万 | -9.29% | 30.83 | 5.66 |
| 01/15 | 3,015 | 3,050 | 2,970 | 3,050 | +0.49% | 153,400 | 194億7721万 | -7.97% | 31.38 | 5.76 |
