株価チャート
2018/02/23～2018/07/19
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 |
| 07/19 | 1,774 | 1,805 | 1,774 | 1,797 | 0% | 27,500 | 114億7559万 | -2.28% | 114.63 | 3.35 |
| 07/18 | 1,730 | 1,800 | 1,730 | 1,797 | +2.86% | 43,200 | 114億7559万 | -2.76% | 114.63 | 3.35 |
| 07/17 | 1,762 | 1,786 | 1,724 | 1,747 | -0.96% | 38,800 | 111億5629万 | -6.08% | 111.44 | 3.25 |
| 07/13 | 1,745 | 1,780 | 1,732 | 1,764 | +1.38% | 34,100 | 112億6485万 | -6.07% | 112.53 | 3.28 |
| 07/12 | 1,765 | 1,770 | 1,732 | 1,740 | -2.36% | 29,300 | 111億1159万 | -8.13% | 111 | 3.24 |
| 07/11 | 1,791 | 1,791 | 1,724 | 1,782 | -0.56% | 37,000 | 113億7980万 | -6.8% | 113.67 | 3.32 |
| 07/10 | 1,820 | 1,823 | 1,771 | 1,792 | -0.11% | 45,100 | 114億4366万 | -6.96% | 114.31 | 3.34 |
| 07/09 | 1,764 | 1,804 | 1,755 | 1,794 | +1.7% | 37,100 | 114億5643万 | -7.57% | 114.44 | 3.34 |
| 07/06 | 1,732 | 1,775 | 1,706 | 1,764 | +4.26% | 48,200 | 112億6485万 | -9.82% | 112.53 | 3.28 |
| 07/05 | 1,782 | 1,791 | 1,681 | 1,692 | -6.16% | 82,300 | 108億506万 | -14.33% | 107.93 | 3.15 |
| 07/04 | 1,849 | 1,879 | 1,796 | 1,803 | -3.58% | 44,700 | 115億1390万 | -9.53% | 115.01 | 3.36 |
| 07/03 | 1,898 | 1,898 | 1,813 | 1,870 | +0.7% | 69,200 | 119億4176万 | -6.78% | 119.29 | 3.48 |
| 07/02 | 1,838 | 1,921 | 1,838 | 1,857 | +1.53% | 78,000 | 118億5875万 | -7.89% | 118.46 | 3.46 |
| 06/29 | 1,824 | 1,837 | 1,812 | 1,829 | -1.24% | 23,100 | 116億7994万 | -9.81% | 116.67 | 3.41 |
| 06/28 | 1,821 | 1,852 | 1,810 | 1,852 | +0.16% | 38,700 | 118億2682万 | -9.66% | 118.14 | 3.45 |
| 06/27 | 1,900 | 1,907 | 1,847 | 1,849 | -1.44% | 22,500 | 118億766万 | -10.5% | 117.95 | 3.44 |
| 06/26 | 1,820 | 1,890 | 1,814 | 1,876 | +1.57% | 45,400 | 119億8008万 | -10.11% | 119.67 | 3.49 |
| 06/25 | 1,851 | 1,882 | 1,831 | 1,847 | -1.23% | 34,100 | 117億9489万 | -12.17% | 117.82 | 3.44 |
| 06/22 | 1,899 | 1,899 | 1,850 | 1,870 | -1.73% | 34,600 | 119億4176万 | -11.75% | 119.29 | 3.48 |
| 06/21 | 1,871 | 1,933 | 1,870 | 1,903 | +1.76% | 37,600 | 121億5250万 | -10.82% | 121.39 | 3.54 |
| 06/20 | 1,864 | 1,880 | 1,808 | 1,870 | -0.16% | 76,200 | 119億4176万 | -12.86% | 119.29 | 3.48 |
| 06/19 | 1,960 | 1,980 | 1,866 | 1,873 | -5.4% | 83,100 | 119億6092万 | -13.33% | 119.48 | 3.49 |
| 06/18 | 1,991 | 2,025 | 1,971 | 1,980 | -1.1% | 51,200 | 126億4422万 | -8.71% | 126.3 | 3.69 |
| 06/15 | 2,030 | 2,042 | 1,991 | 2,002 | -0.6% | 54,100 | 127億8471万 | -7.91% | 127.71 | 3.73 |
| 06/14 | 2,022 | 2,067 | 2,010 | 2,014 | -1.23% | 76,300 | 128億6134万 | -7.49% | 128.47 | 3.75 |
| 06/13 | 2,050 | 2,061 | 2,017 | 2,039 | -2.67% | 93,500 | 130億2099万 | -6.42% | 130.07 | 3.8 |
| 06/12 | 2,161 | 2,277 | 2,090 | 2,095 | -3.99% | 176,700 | 133億7861万 | -3.94% | 133.64 | 3.9 |
| 06/11 | 2,170 | 2,185 | 2,138 | 2,182 | +0.09% | 47,600 | 139億3419万 | +0.05% | 139.19 | 4.06 |
| 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 |
