株価チャート
2017/12/25～2018/07/19
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 | 781 | 790 | 771 | 771 | -1.03% | 46,200 | 122億3684万 | -3.87% | 18.02 | 0.82 |
| 07/18 | 776 | 785 | 775 | 779 | +0.52% | 12,900 | 123億6382万 | -3.47% | 18.21 | 0.83 |
| 07/17 | 772 | 779 | 770 | 775 | +0.65% | 26,000 | 123億33万 | -4.56% | 18.12 | 0.82 |
| 07/13 | 768 | 773 | 761 | 770 | +1.32% | 36,100 | 122億2097万 | -5.64% | 18 | 0.82 |
| 07/12 | 763 | 775 | 756 | 760 | -0.52% | 71,500 | 120億6226万 | -7.2% | 17.77 | 0.81 |
| 07/11 | 767 | 767 | 754 | 764 | -1.04% | 34,400 | 121億2574万 | -7.17% | 17.86 | 0.81 |
| 07/10 | 795 | 797 | 765 | 772 | -1.28% | 54,000 | 122億5272万 | -6.54% | 18.05 | 0.82 |
| 07/09 | 754 | 785 | 754 | 782 | +4.97% | 61,500 | 124億1143万 | -5.78% | 18.28 | 0.83 |
| 07/06 | 738 | 750 | 738 | 745 | +1.64% | 50,700 | 118億2419万 | -10.46% | 17.42 | 0.79 |
| 07/05 | 773 | 773 | 732 | 733 | -5.66% | 126,000 | 116億3373万 | -12.22% | 17.14 | 0.78 |
| 07/04 | 794 | 798 | 768 | 777 | -2.51% | 118,000 | 123億3207万 | -7.39% | 18.16 | 0.82 |
| 07/03 | 808 | 819 | 793 | 797 | -1.48% | 81,900 | 126億4950万 | -5.34% | 18.63 | 0.85 |
| 07/02 | 820 | 822 | 807 | 809 | -1.58% | 29,100 | 128億3996万 | -4.15% | 18.91 | 0.86 |
| 06/29 | 818 | 822 | 811 | 822 | +1.86% | 34,200 | 130億4629万 | -2.72% | 19.22 | 0.87 |
| 06/28 | 808 | 818 | 802 | 807 | -0.98% | 91,200 | 128億821万 | -4.72% | 18.87 | 0.86 |
| 06/27 | 829 | 833 | 815 | 815 | -1.69% | 53,200 | 129億3519万 | -4.12% | 19.05 | 0.86 |
| 06/26 | 815 | 835 | 813 | 829 | +0.97% | 38,800 | 131億5739万 | -2.81% | 19.38 | 0.88 |
| 06/25 | 841 | 843 | 817 | 821 | -2.03% | 61,300 | 130億3041万 | -4.09% | 19.19 | 0.87 |
| 06/22 | 836 | 846 | 831 | 838 | -0.24% | 40,500 | 133億23万 | -2.44% | 19.59 | 0.89 |
| 06/21 | 841 | 850 | 838 | 840 | -0.12% | 28,500 | 133億3197万 | -2.55% | 19.64 | 0.89 |
| 06/20 | 844 | 846 | 827 | 841 | +0.12% | 40,600 | 133億4784万 | -2.66% | 19.66 | 0.89 |
| 06/19 | 846 | 860 | 840 | 840 | -0.94% | 46,200 | 133億3197万 | -3% | 19.64 | 0.89 |
| 06/18 | 854 | 859 | 846 | 848 | -0.7% | 35,800 | 134億5894万 | -3.42% | 19.82 | 0.9 |
| 06/15 | 871 | 890 | 853 | 854 | -1.84% | 75,000 | 135億5417万 | -3.94% | 19.96 | 0.91 |
| 06/14 | 895 | 895 | 870 | 870 | -2.47% | 45,600 | 138億811万 | -3.44% | 20.34 | 0.92 |
| 06/13 | 900 | 907 | 890 | 892 | -0.11% | 82,500 | 141億5728万 | -2.19% | 20.85 | 0.95 |
| 06/12 | 878 | 897 | 878 | 893 | +1.82% | 71,200 | 141億7316万 | -3.15% | 20.88 | 0.95 |
| 06/11 | 869 | 887 | 866 | 877 | +1.86% | 81,000 | 139億1921万 | -5.9% | 20.5 | 0.93 |
| 06/08 | 843 | 865 | 843 | 861 | +1.65% | 40,600 | 136億6527万 | -8.6% | 20.13 | 0.91 |
| 06/07 | 849 | 858 | 845 | 847 | +0.12% | 46,000 | 134億4307万 | -10.84% | 19.8 | 0.9 |
| 06/06 | 858 | 864 | 842 | 846 | -1.63% | 67,900 | 134億2720万 | -11.88% | 19.78 | 0.9 |
| 06/05 | 839 | 869 | 839 | 860 | +2.5% | 86,700 | 136億4940万 | -11.25% | 20.1 | 0.91 |
| 06/04 | 824 | 840 | 823 | 839 | +1.57% | 78,600 | 133億1610万 | -14.3% | 19.61 | 0.89 |
| 06/01 | 818 | 826 | 815 | 826 | +0.98% | 73,100 | 131億977万 | -16.57% | 19.31 | 0.88 |
| 05/31 | 833 | 843 | 816 | 818 | -3.54% | 260,100 | 129億8280万 | -18.2% | 19.12 | 0.87 |
| 05/30 | 840 | 855 | 833 | 848 | -0.7% | 60,600 | 134億5894万 | -16.04% | 19.82 | 0.9 |
| 05/29 | 838 | 856 | 835 | 854 | +1.55% | 87,700 | 135億5417万 | -16.03% | 19.96 | 0.91 |
| 05/28 | 871 | 878 | 837 | 841 | -3.56% | 179,200 | 133億4784万 | -17.79% | 19.66 | 0.89 |
| 05/25 | 869 | 883 | 861 | 872 | -0.34% | 94,700 | 138億3986万 | -15.34% | 20.39 | 0.93 |
| 05/24 | 887 | 891 | 870 | 875 | -1.46% | 141,700 | 138億8747万 | -15.62% | 20.46 | 0.93 |
| 05/23 | 898 | 900 | 876 | 888 | -1.66% | 194,400 | 140億9380万 | -14.94% | 20.76 | 0.94 |
| 05/22 | 906 | 906 | 892 | 903 | -0.44% | 114,600 | 143億3187万 | -14% | 21.11 | 0.96 |
| 05/21 | 903 | 913 | 900 | 907 | +1% | 124,500 | 143億9535万 | -14.11% | 21.2 | 0.96 |
| 05/18 | 910 | 920 | 896 | 898 | -1.32% | 163,400 | 142億5251万 | -15.2% | 20.99 | 0.95 |
| 05/17 | 887 | 925 | 885 | 910 | +2.02% | 465,000 | 144億4297万 | -14.39% | 21.27 | 0.97 |
| 05/16 | 829 | 898 | 829 | 892 | -20.99% | 1,900,300 | 141億5728万 | -16.48% | 20.85 | 0.95 |
| 05/15 | 1,127 | 1,165 | 1,111 | 1,129 | +0.89% | 278,600 | 179億1881万 | +5.61% | 26.39 | 1.2 |
| 05/14 | 1,147 | 1,155 | 1,119 | 1,119 | -2.86% | 110,900 | 177億6009万 | +5.47% | 26.16 | 1.19 |
| 05/11 | 1,156 | 1,172 | 1,144 | 1,152 | -0.95% | 125,200 | 182億8385万 | +9.4% | 26.93 | 1.22 |
| 05/10 | 1,136 | 1,165 | 1,128 | 1,163 | +3.01% | 147,000 | 184億5843万 | +11.29% | 27.19 | 1.23 |
| 05/09 | 1,128 | 1,146 | 1,121 | 1,129 | -0.62% | 103,900 | 179億1881万 | +8.98% | 26.39 | 1.2 |
| 05/08 | 1,144 | 1,165 | 1,128 | 1,136 | +0.8% | 205,500 | 180億2991万 | +10.51% | 26.56 | 1.21 |
| 05/07 | 1,090 | 1,130 | 1,080 | 1,127 | +4.26% | 123,300 | 178億8706万 | +10.49% | 26.35 | 1.2 |
| 05/02 | 1,080 | 1,089 | 1,058 | 1,081 | +0.09% | 68,000 | 171億5698万 | +6.82% | 25.27 | 1.15 |
| 05/01 | 1,072 | 1,084 | 1,042 | 1,080 | +0.75% | 108,100 | 171億4111万 | +7.36% | 25.25 | 1.15 |
| 04/27 | 1,137 | 1,137 | 1,066 | 1,072 | -4.8% | 229,600 | 170億1414万 | +7.2% | 25.06 | 1.14 |
| 04/26 | 1,104 | 1,175 | 1,102 | 1,126 | +1.99% | 453,600 | 178億7119万 | +13.39% | 26.32 | 1.19 |
| 04/25 | 1,068 | 1,115 | 1,046 | 1,104 | +3.08% | 226,900 | 175億2202万 | +11.74% | 25.81 | 1.17 |
| 04/24 | 1,078 | 1,080 | 1,057 | 1,071 | -0.28% | 75,900 | 169億9826万 | +8.84% | 25.04 | 1.14 |
| 04/23 | 1,030 | 1,083 | 1,022 | 1,074 | +5.81% | 199,300 | 170億4588万 | +9.26% | 25.11 | 1.14 |
| 04/20 | 1,020 | 1,032 | 1,011 | 1,015 | +0.2% | 66,000 | 161億947万 | +3.68% | 23.73 | 1.08 |
| 04/19 | 1,020 | 1,031 | 1,007 | 1,013 | +0.6% | 100,400 | 160億7772万 | +3.9% | 23.68 | 1.07 |
| 04/18 | 1,049 | 1,053 | 1,000 | 1,007 | -3.64% | 179,800 | 159億8249万 | +3.71% | 23.54 | 1.07 |
| 04/17 | 1,055 | 1,085 | 1,007 | 1,045 | -0.29% | 202,400 | 165億8561万 | +7.95% | 24.43 | 1.11 |
| 04/16 | 1,045 | 1,098 | 1,026 | 1,048 | -0.29% | 291,000 | 166億3322万 | +8.94% | 24.5 | 1.11 |
| 04/13 | 1,060 | 1,087 | 1,022 | 1,051 | +0.57% | 352,600 | 166億8084万 | +9.82% | 24.57 | 1.12 |
| 04/12 | 1,007 | 1,064 | 1,003 | 1,045 | +5.66% | 362,000 | 165億8561万 | +9.77% | 24.43 | 1.11 |
| 04/11 | 1,008 | 1,054 | 989 | 989 | -1.1% | 314,400 | 156億9681万 | +4.44% | 23.12 | 1.05 |
| 04/10 | 1,015 | 1,019 | 995 | 1,000 | -2.53% | 176,700 | 158億7140万 | +5.93% | 23.38 | 1.06 |
| 04/09 | 940 | 1,029 | 940 | 1,026 | +10.09% | 391,600 | 162億8405万 | +9.15% | 23.99 | 1.09 |
| 04/06 | 930 | 933 | 921 | 932 | +0.76% | 47,500 | 147億9214万 | -0.53% | 21.79 | 0.99 |
| 04/05 | 935 | 935 | 924 | 925 | +0.33% | 40,900 | 146億8104万 | -1.39% | 21.62 | 0.98 |
| 04/04 | 945 | 945 | 920 | 922 | -1.71% | 68,700 | 146億3343万 | -1.91% | 21.55 | 0.98 |
| 04/03 | 933 | 938 | 927 | 938 | -0.64% | 42,000 | 148億8737万 | -0.32% | 21.93 | 1 |
| 04/02 | 938 | 960 | 937 | 944 | +1.51% | 83,700 | 149億8260万 | +0.11% | 22.07 | 1 |
| 03/30 | 942 | 943 | 927 | 930 | -0.32% | 65,800 | 147億6040万 | -1.59% | 19.95 | 1.02 |
| 03/29 | 938 | 948 | 925 | 933 | +0.32% | 52,500 | 148億801万 | -1.48% | 20.02 | 1.02 |
| 03/28 | 911 | 933 | 911 | 930 | +0.76% | 58,300 | 147億6040万 | -2% | 19.95 | 1.02 |
| 03/27 | 937 | 952 | 921 | 923 | -0.86% | 132,000 | 146億4930万 | -2.94% | 19.8 | 1.01 |
| 03/26 | 912 | 931 | 896 | 931 | +1.75% | 181,500 | 147億7627万 | -2.31% | 19.98 | 1.02 |
| 03/23 | 935 | 945 | 915 | 915 | -6.63% | 302,900 | 145億2233万 | -4.19% | 19.63 | 1 |
| 03/22 | 1,016 | 1,016 | 969 | 980 | -3.92% | 207,100 | 155億5397万 | +2.4% | 21.03 | 1.07 |
| 03/20 | 1,008 | 1,035 | 991 | 1,020 | -1.26% | 294,200 | 161億8882万 | +6.47% | 21.88 | 1.12 |
| 03/19 | 1,000 | 1,039 | 980 | 1,033 | +4.87% | 714,100 | 163億9515万 | +7.94% | 22.16 | 1.13 |
| 03/16 | 914 | 985 | 914 | 985 | +8.24% | 187,500 | 156億3332万 | +3.14% | 21.13 | 1.08 |
| 03/15 | 910 | 915 | 905 | 910 | 0% | 46,100 | 144億4297万 | -4.91% | 19.52 | 1 |
| 03/14 | 927 | 927 | 906 | 910 | -1.83% | 64,600 | 144億4297万 | -5.21% | 19.52 | 1 |
| 03/13 | 910 | 930 | 906 | 927 | +2.54% | 35,500 | 147億1278万 | -3.74% | 19.89 | 1.01 |
| 03/12 | 934 | 935 | 902 | 904 | -1.74% | 65,600 | 143億4774万 | -6.71% | 19.4 | 0.99 |
| 03/09 | 930 | 944 | 920 | 920 | -0.54% | 39,200 | 146億168万 | -6.03% | 19.74 | 1.01 |
| 03/08 | 917 | 933 | 911 | 925 | +1.31% | 45,100 | 146億8104万 | -6.28% | 19.85 | 1.01 |
| 03/07 | 917 | 934 | 901 | 913 | -0.22% | 67,800 | 144億9058万 | -8.24% | 19.59 | 1 |
| 03/06 | 942 | 946 | 915 | 915 | +0.33% | 39,100 | 145億2233万 | -8.77% | 19.63 | 1 |
| 03/05 | 937 | 960 | 912 | 912 | -2.88% | 84,100 | 144億7471万 | -10.06% | 19.57 | 1 |
| 03/02 | 944 | 949 | 933 | 939 | -2.09% | 86,100 | 149億324万 | -8.39% | 20.15 | 1.03 |
| 03/01 | 968 | 972 | 958 | 959 | -1.24% | 92,400 | 152億2067万 | -7.07% | 20.58 | 1.05 |
| 02/28 | 971 | 984 | 960 | 971 | +0.1% | 76,700 | 154億1112万 | -6.45% | 20.83 | 1.06 |
| 02/27 | 991 | 993 | 970 | 970 | -1.52% | 120,700 | 153億9525万 | -7.09% | 20.81 | 1.06 |
| 02/26 | 1,000 | 1,002 | 981 | 985 | -0.81% | 69,300 | 156億3332万 | -6.1% | 21.13 | 1.08 |
| 02/23 | 983 | 1,016 | 978 | 993 | +2.16% | 149,200 | 157億6030万 | -5.88% | 21.31 | 1.09 |
| 02/22 | 983 | 985 | 968 | 972 | -1.32% | 61,900 | 154億2700万 | -8.39% | 20.86 | 1.06 |
| 02/21 | 974 | 993 | 964 | 985 | +1.34% | 136,600 | 156億3332万 | -7.86% | 21.13 | 1.08 |
| 02/20 | 982 | 986 | 967 | 972 | -1.02% | 108,000 | 154億2700万 | -9.58% | 20.86 | 1.06 |
| 02/19 | 973 | 994 | 973 | 982 | +0.41% | 137,300 | 155億8571万 | -9.33% | 21.07 | 1.07 |
| 02/16 | 970 | 987 | 967 | 978 | +1.56% | 85,600 | 155億2222万 | -10.19% | 20.98 | 1.07 |
| 02/15 | 960 | 981 | 960 | 963 | -4.56% | 128,700 | 152億8415万 | -11.89% | 20.66 | 1.05 |
| 02/14 | 998 | 1,024 | 973 | 1,009 | +1.82% | 139,100 | 160億1424万 | -8.11% | 21.65 | 1.1 |
| 02/13 | 1,025 | 1,028 | 991 | 991 | -0.5% | 70,900 | 157億2855万 | -10.07% | 21.26 | 1.08 |
| 02/09 | 959 | 1,008 | 957 | 996 | -2.26% | 142,200 | 158億791万 | -9.78% | 21.37 | 1.09 |
| 02/08 | 1,003 | 1,024 | 990 | 1,019 | +2.93% | 101,600 | 161億7295万 | -8.12% | 21.86 | 1.12 |
| 02/07 | 1,020 | 1,061 | 990 | 990 | +1.23% | 246,600 | 157億1268万 | -11.29% | 21.24 | 1.08 |
| 02/06 | 978 | 1,015 | 907 | 978 | -10.52% | 449,300 | 155億2222万 | -12.91% | 20.98 | 1.07 |
| 02/05 | 1,096 | 1,111 | 1,084 | 1,093 | -3.79% | 180,900 | 173億4744万 | -3.02% | 23.45 | 1.2 |
| 02/02 | 1,140 | 1,170 | 1,121 | 1,136 | +1.43% | 152,800 | 180億2991万 | +1.52% | 24.37 | 1.24 |
| 02/01 | 1,125 | 1,130 | 1,113 | 1,120 | -0.36% | 97,800 | 177億7596万 | +0.72% | 24.03 | 1.23 |
| 01/31 | 1,125 | 1,144 | 1,112 | 1,124 | -0.53% | 89,200 | 178億3945万 | - | 24.12 | 1.23 |
| 01/30 | 1,173 | 1,175 | 1,111 | 1,130 | -3.83% | 251,700 | 179億3468万 | - | 24.25 | 1.24 |
| 01/29 | 1,197 | 1,229 | 1,165 | 1,175 | -2.49% | 401,600 | 186億4889万 | - | 25.21 | 1.29 |
| 01/26 | 1,124 | 1,230 | 1,115 | 1,205 | +9.85% | 1,150,900 | 191億2503万 | - | 25.85 | 1.32 |
| 01/25 | 1,106 | 1,106 | 1,095 | 1,097 | -0.81% | 107,700 | 174億1092万 | - | 23.54 | 1.2 |
| 01/24 | 1,122 | 1,125 | 1,102 | 1,106 | -1.43% | 188,500 | 168億1120万 | - | 22.73 | 1.16 |
| 01/23 | 1,132 | 1,134 | 1,110 | 1,122 | +0.63% | 109,300 | 170億5440万 | - | 23.06 | 1.18 |
| 01/22 | 1,111 | 1,125 | 1,080 | 1,115 | -0.8% | 129,600 | 169億4800万 | - | 22.91 | 1.17 |
| 01/19 | 1,141 | 1,153 | 1,122 | 1,124 | -1.83% | 147,000 | 170億8480万 | - | 23.1 | 1.18 |
| 01/18 | 1,169 | 1,176 | 1,135 | 1,145 | -1.12% | 204,900 | 174億400万 | - | 23.53 | 1.2 |
| 01/17 | 1,129 | 1,160 | 1,125 | 1,158 | +0.26% | 197,100 | 176億160万 | - | 23.79 | 1.21 |
| 01/16 | 1,165 | 1,183 | 1,134 | 1,155 | -0.43% | 373,500 | 175億5600万 | - | 23.73 | 1.21 |
| 01/15 | 1,164 | 1,195 | 1,150 | 1,160 | +2.75% | 612,400 | 176億3200万 | - | 23.84 | 1.22 |
| 01/12 | 1,090 | 1,157 | 1,069 | 1,129 | +3.58% | 494,900 | 171億6080万 | - | 23.2 | 1.18 |
| 01/11 | 1,080 | 1,099 | 1,056 | 1,090 | +0.55% | 289,000 | 165億6800万 | - | 22.4 | 1.14 |
| 01/10 | 1,087 | 1,096 | 1,071 | 1,084 | -1.36% | 294,100 | 164億7680万 | - | 22.27 | 1.14 |
| 01/09 | 1,054 | 1,118 | 1,050 | 1,099 | +5.67% | 868,000 | 167億480万 | - | 22.58 | 1.15 |
| 01/05 | 1,111 | 1,118 | 1,010 | 1,040 | -8.77% | 1,246,100 | 158億800万 | - | 21.37 | 1.09 |
| 01/04 | 1,211 | 1,234 | 1,136 | 1,140 | -4.6% | 1,185,100 | 173億2800万 | - | 23.43 | 1.2 |
| 2017 |
| 12/29 | 1,251 | 1,287 | 1,168 | 1,195 | +2.93% | 3,333,200 | 181億6400万 | - | 24.56 | 1.25 |
| 12/28 | 1,122 | 1,360 | 1,085 | 1,161 | +9.32% | 12,507,600 | 176億4720万 | - | 23.86 | 1.22 |
| 12/27 | 905 | 1,062 | 904 | 1,062 | +16.45% | 3,289,600 | 161億4240万 | - | 21.82 | 1.11 |
| 12/26 | 940 | 958 | 903 | 912 | -5% | 1,513,600 | 138億6240万 | - | 18.74 | 0.96 |
| 12/25 | 950 | 985 | 891 | 960 | 0% | 8,474,300 | 145億9200万 | - | 19.73 | 1.01 |
