株価チャート
2018/02/05～2018/06/29
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 |
| 06/29 | 4,285 | 4,285 | 4,150 | 4,240 | -1.05% | 564,600 | 2092億6917万 | -9.36% | 5.82 | 1.42 |
| 06/28 | 4,205 | 4,290 | 4,170 | 4,285 | +0.59% | 504,200 | 2114億9019万 | -9.16% | 5.88 | 1.43 |
| 06/27 | 4,295 | 4,345 | 4,245 | 4,260 | -1.62% | 755,000 | 2102億5629万 | -10.41% | 5.84 | 1.42 |
| 06/26 | 4,245 | 4,350 | 4,195 | 4,330 | +0.7% | 959,800 | 2137億1121万 | -9.83% | 5.94 | 1.45 |
| 06/25 | 4,340 | 4,380 | 4,290 | 4,300 | -0.58% | 429,800 | 2122億3053万 | -11.23% | 5.9 | 1.44 |
| 06/22 | 4,220 | 4,375 | 4,165 | 4,325 | -0.35% | 682,100 | 2134億6443万 | -11.52% | 5.93 | 1.44 |
| 06/21 | 4,315 | 4,425 | 4,305 | 4,340 | +0.23% | 796,200 | 2142億477万 | -12.02% | 5.95 | 1.45 |
| 06/20 | 4,285 | 4,340 | 4,165 | 4,330 | -0.57% | 1,199,400 | 2137億1121万 | -13.07% | 5.94 | 1.45 |
| 06/19 | 4,480 | 4,505 | 4,310 | 4,355 | -4.29% | 1,064,200 | 2149億4510万 | -13.42% | 5.97 | 1.45 |
| 06/18 | 4,675 | 4,680 | 4,500 | 4,550 | -3.4% | 783,800 | 2245億6951万 | -10.5% | 6.24 | 1.52 |
| 06/15 | 4,860 | 4,860 | 4,695 | 4,710 | -3.09% | 588,200 | 2324億6646万 | -8.4% | 6.46 | 1.57 |
| 06/14 | 4,825 | 4,870 | 4,770 | 4,860 | +0.41% | 521,300 | 2398億6985万 | -6.66% | 6.67 | 1.62 |
| 06/13 | 4,895 | 4,925 | 4,810 | 4,840 | 0% | 485,100 | 2388億8273万 | -8.04% | 6.64 | 1.62 |
| 06/12 | 4,900 | 4,905 | 4,820 | 4,840 | +0.21% | 529,800 | 2388億8273万 | -8.99% | 6.64 | 1.62 |
| 06/11 | 4,865 | 4,880 | 4,820 | 4,830 | -0.62% | 310,900 | 2383億8918万 | -10.06% | 6.63 | 1.61 |
| 06/08 | 4,930 | 4,940 | 4,840 | 4,860 | -2.21% | 698,100 | 2398億6985万 | -10.25% | 6.67 | 1.62 |
| 06/07 | 4,860 | 5,040 | 4,850 | 4,970 | +3.11% | 481,800 | 2452億9901万 | -8.99% | 6.82 | 1.66 |
| 06/06 | 4,870 | 4,880 | 4,745 | 4,820 | -2.43% | 658,000 | 2378億9562万 | -12.38% | 6.61 | 1.61 |
| 06/05 | 4,955 | 4,960 | 4,885 | 4,940 | -0.7% | 524,400 | 2438億1833万 | -10.88% | 6.78 | 1.65 |
| 06/04 | 4,925 | 5,000 | 4,920 | 4,975 | +2.47% | 449,900 | 2455億4579万 | -10.94% | 6.82 | 1.66 |
| 06/01 | 4,835 | 4,900 | 4,800 | 4,855 | +0.21% | 660,900 | 2396億2307万 | -13.64% | 6.66 | 1.62 |
| 05/31 | 4,950 | 4,955 | 4,790 | 4,845 | -2.32% | 1,420,800 | 2391億2951万 | -14.52% | 6.65 | 1.62 |
| 05/30 | 5,000 | 5,000 | 4,915 | 4,960 | -3.31% | 787,900 | 2448億545万 | -13.17% | 6.8 | 1.66 |
| 05/29 | 5,090 | 5,280 | 5,060 | 5,130 | -1.16% | 914,600 | 2531億9596万 | -10.8% | 7.04 | 1.71 |
| 05/28 | 5,220 | 5,290 | 5,160 | 5,190 | -0.76% | 429,200 | 2561億5731万 | -10.44% | 7.12 | 1.73 |
| 05/25 | 5,210 | 5,270 | 5,140 | 5,230 | -0.19% | 447,000 | 2581億3155万 | -10.51% | 7.17 | 1.75 |
| 05/24 | 5,390 | 5,390 | 5,210 | 5,240 | -3.5% | 704,700 | 2586億2511万 | -11.02% | 7.19 | 1.75 |
| 05/23 | 5,380 | 5,510 | 5,340 | 5,430 | +1.12% | 602,900 | 2680億274万 | -8.49% | 7.45 | 1.81 |
| 05/22 | 5,510 | 5,540 | 5,350 | 5,370 | -0.74% | 571,400 | 2650億4138万 | -10.02% | 7.37 | 1.79 |
| 05/21 | 5,400 | 5,470 | 5,310 | 5,410 | -0.55% | 764,700 | 2670億1562万 | -9.74% | 7.42 | 1.81 |
| 05/18 | 5,540 | 5,540 | 5,380 | 5,440 | -1.98% | 851,100 | 2684億9630万 | -9.65% | 7.46 | 1.82 |
| 05/17 | 5,580 | 5,630 | 5,540 | 5,550 | 0% | 479,600 | 2739億2545万 | -8.17% | 7.61 | 1.85 |
| 05/16 | 5,670 | 5,700 | 5,530 | 5,550 | -2.63% | 619,300 | 2739億2545万 | -8.39% | 7.61 | 1.85 |
| 05/15 | 5,910 | 5,930 | 5,620 | 5,700 | -5% | 1,197,100 | 2813億2884万 | -6.1% | 7.82 | 1.9 |
| 05/14 | 6,450 | 6,470 | 5,860 | 6,000 | -5.51% | 1,159,300 | 2961億3562万 | -1.32% | 8.23 | 2 |
| 05/11 | 6,200 | 6,360 | 6,200 | 6,350 | +1.6% | 457,800 | 3134億1020万 | +4.53% | 8.71 | 2.12 |
| 05/10 | 6,250 | 6,250 | 6,140 | 6,250 | +0.64% | 359,800 | 3084億7461万 | +3.17% | 8.57 | 2.09 |
| 05/09 | 6,170 | 6,290 | 6,150 | 6,210 | +0.98% | 427,300 | 3065億37万 | +2.64% | 8.52 | 2.07 |
| 05/08 | 5,960 | 6,190 | 5,950 | 6,150 | +3.54% | 551,800 | 3035億3901万 | +1.82% | 8.44 | 2.05 |
| 05/07 | 5,990 | 6,010 | 5,890 | 5,940 | -1.16% | 403,900 | 2931億7427万 | -1.49% | 8.15 | 1.98 |
| 05/02 | 5,990 | 6,120 | 5,980 | 6,010 | +0.67% | 283,100 | 2966億2918万 | -0.23% | 8.24 | 2.01 |
| 05/01 | 5,960 | 6,060 | 5,920 | 5,970 | +1.36% | 370,000 | 2946億5494万 | -0.76% | 8.19 | 1.99 |
| 04/27 | 6,130 | 6,140 | 5,850 | 5,890 | -2% | 681,500 | 2907億647万 | -1.9% | 8.08 | 1.97 |
| 04/26 | 5,980 | 6,100 | 5,980 | 6,010 | +2.56% | 663,900 | 2966億2918万 | +0.13% | 8.24 | 2.01 |
| 04/25 | 6,000 | 6,000 | 5,830 | 5,860 | -2.5% | 410,600 | 2892億2579万 | -2.54% | 8.04 | 1.96 |
| 04/24 | 6,000 | 6,030 | 5,920 | 6,010 | +1.18% | 290,100 | 2966億2918万 | -0.25% | 8.24 | 2.01 |
| 04/23 | 5,950 | 6,020 | 5,900 | 5,940 | 0% | 345,300 | 2931億7427万 | -1.59% | 8.15 | 1.98 |
| 04/20 | 6,160 | 6,160 | 5,880 | 5,940 | -4.81% | 654,400 | 2931億7427万 | -1.95% | 8.15 | 1.98 |
| 04/19 | 6,410 | 6,440 | 6,210 | 6,240 | -2.65% | 438,600 | 3079億8105万 | +2.53% | 8.56 | 2.08 |
| 04/18 | 6,380 | 6,430 | 6,290 | 6,410 | +0.94% | 376,800 | 3163億7156万 | +5.12% | 8.79 | 2.14 |
| 04/17 | 6,390 | 6,450 | 6,240 | 6,350 | -0.16% | 516,100 | 3134億1020万 | +3.98% | 8.71 | 2.12 |
| 04/16 | 6,350 | 6,430 | 6,310 | 6,360 | +0.95% | 576,900 | 3139億376万 | +4.07% | 8.72 | 2.12 |
| 04/13 | 6,090 | 6,320 | 6,090 | 6,300 | +5% | 573,400 | 3109億4240万 | +3.16% | 8.64 | 2.1 |
| 04/12 | 6,080 | 6,080 | 5,970 | 6,000 | -1.48% | 280,800 | 2961億3562万 | -1.69% | 8.23 | 2 |
| 04/11 | 6,050 | 6,180 | 6,030 | 6,090 | +1.16% | 363,600 | 3005億7766万 | -0.31% | 8.35 | 2.03 |
| 04/10 | 5,850 | 6,050 | 5,840 | 6,020 | +2.21% | 504,900 | 2971億2274万 | -1.55% | 8.26 | 2.01 |
| 04/09 | 5,810 | 5,920 | 5,800 | 5,890 | +0.34% | 373,900 | 2907億647万 | -3.7% | 8.08 | 1.97 |
| 04/06 | 5,880 | 5,950 | 5,860 | 5,870 | -1.34% | 755,700 | 2897億1935万 | -4.24% | 8.05 | 1.96 |
| 04/05 | 5,950 | 5,990 | 5,900 | 5,950 | +1.36% | 337,100 | 2936億6783万 | -3.28% | 8.16 | 1.99 |
| 04/04 | 5,940 | 5,960 | 5,850 | 5,870 | -0.68% | 631,200 | 2897億1935万 | -5% | 8.05 | 1.96 |
| 04/03 | 5,890 | 5,930 | 5,790 | 5,910 | -2.48% | 494,800 | 2916億9359万 | -4.83% | 8.11 | 1.97 |
| 04/02 | 6,000 | 6,090 | 6,000 | 6,060 | +1.51% | 279,500 | 2990億9698万 | -2.63% | 8.31 | 2.02 |
| 03/30 | 5,930 | 5,980 | 5,820 | 5,970 | +1.36% | 551,100 | 2946億5494万 | -4.2% | 8.19 | 1.99 |
| 03/29 | 5,920 | 5,970 | 5,800 | 5,890 | +1.55% | 538,400 | 2907億647万 | -5.67% | 8.08 | 1.97 |
| 03/28 | 5,670 | 5,800 | 5,630 | 5,800 | -0.17% | 441,300 | 2862億6444万 | -7.42% | 7.96 | 1.94 |
| 03/27 | 5,810 | 5,870 | 5,770 | 5,810 | +2.65% | 545,400 | 2867億5799万 | -7.48% | 7.97 | 1.94 |
| 03/26 | 5,700 | 5,710 | 5,570 | 5,660 | -3.25% | 766,600 | 2793億5460万 | -10.22% | 7.76 | 1.89 |
| 03/23 | 6,010 | 6,040 | 5,780 | 5,850 | -6.85% | 800,700 | 2887億3223万 | -7.7% | 8.02 | 1.95 |
| 03/22 | 6,250 | 6,340 | 6,220 | 6,280 | +2.11% | 471,500 | 3099億5529万 | -1.4% | 8.61 | 2.1 |
| 03/20 | 6,210 | 6,250 | 6,120 | 6,150 | -2.38% | 428,500 | 3035億3901万 | -3.29% | 8.44 | 2.05 |
| 03/19 | 6,400 | 6,440 | 6,280 | 6,300 | -2.63% | 312,800 | 3109億4240万 | -0.91% | 8.64 | 2.1 |
| 03/16 | 6,640 | 6,650 | 6,470 | 6,470 | -2.71% | 373,700 | 3193億3291万 | +1.76% | 8.87 | 2.16 |
| 03/15 | 6,680 | 6,760 | 6,620 | 6,650 | +1.84% | 516,700 | 3282億1698万 | +4.59% | 9.12 | 2.22 |
| 03/14 | 6,490 | 6,540 | 6,440 | 6,530 | -1.66% | 385,100 | 3222億9427万 | +2.83% | 8.96 | 2.18 |
| 03/13 | 6,390 | 6,660 | 6,350 | 6,640 | +2.79% | 424,600 | 3277億2342万 | +4.6% | 9.11 | 2.22 |
| 03/12 | 6,460 | 6,490 | 6,380 | 6,460 | +3.19% | 429,000 | 3188億3935万 | +1.62% | 8.86 | 2.16 |
| 03/09 | 6,300 | 6,380 | 6,180 | 6,260 | +0.97% | 422,800 | 3089億6817万 | -1.97% | 8.59 | 2.09 |
| 03/08 | 6,240 | 6,320 | 6,160 | 6,200 | +0.98% | 560,600 | 3060億681万 | -3.5% | 8.5 | 2.07 |
| 03/07 | 6,170 | 6,210 | 6,040 | 6,140 | -1.76% | 414,700 | 3030億4545万 | -5.07% | 8.42 | 2.05 |
| 03/06 | 6,240 | 6,400 | 6,220 | 6,250 | +3.48% | 449,900 | 3084億7461万 | -4.19% | 8.57 | 2.09 |
| 03/05 | 6,200 | 6,310 | 6,010 | 6,040 | -3.36% | 398,600 | 2981億986万 | -8.21% | 8.28 | 2.02 |
| 03/02 | 6,210 | 6,310 | 6,210 | 6,250 | -2.5% | 456,800 | 3084億7461万 | -5.94% | 8.57 | 2.09 |
| 03/01 | 6,510 | 6,550 | 6,320 | 6,410 | -3.32% | 542,200 | 3163億7156万 | -4.34% | 8.79 | 2.14 |
| 02/28 | 6,690 | 6,790 | 6,630 | 6,630 | -0.15% | 732,800 | 3272億2986万 | -1.85% | 9.09 | 2.21 |
| 02/27 | 6,380 | 6,650 | 6,360 | 6,640 | +6.07% | 696,300 | 3277億2342万 | -2.5% | 9.11 | 2.22 |
| 02/26 | 6,340 | 6,380 | 6,190 | 6,260 | +0.16% | 317,000 | 3089億6817万 | -8.8% | 8.59 | 2.09 |
| 02/23 | 6,280 | 6,310 | 6,160 | 6,250 | -0.32% | 382,400 | 3084億7461万 | -9.86% | 8.57 | 2.09 |
| 02/22 | 6,370 | 6,420 | 6,260 | 6,270 | -2.34% | 394,000 | 3094億6173万 | -10.35% | 8.6 | 2.09 |
| 02/21 | 6,290 | 6,500 | 6,290 | 6,420 | +3.72% | 563,700 | 3168億6512万 | -8.87% | 8.81 | 2.14 |
| 02/20 | 6,340 | 6,340 | 6,140 | 6,190 | -3.13% | 617,400 | 3055億1325万 | -12.62% | 8.49 | 2.07 |
| 02/19 | 6,560 | 6,560 | 6,320 | 6,390 | -1.99% | 613,600 | 3153億8444万 | -10.4% | 8.77 | 2.13 |
| 02/16 | 6,630 | 6,660 | 6,470 | 6,520 | -1.66% | 708,700 | 3218億71万 | -9.09% | 8.94 | 2.18 |
| 02/15 | 6,330 | 6,660 | 6,290 | 6,630 | +9.95% | 1,435,800 | 3272億2986万 | -8.01% | 9.09 | 2.21 |
| 02/14 | 6,190 | 6,320 | 6,000 | 6,030 | -1.63% | 1,141,800 | 2976億1630万 | -16.77% | 8.27 | 2.01 |
| 02/13 | 6,400 | 6,440 | 6,090 | 6,130 | -2.39% | 1,032,100 | 3025億5189万 | -16.19% | 8.41 | 2.05 |
| 02/09 | 6,150 | 6,280 | 6,110 | 6,280 | -3.24% | 591,300 | 3099億5529万 | -14.89% | 8.61 | 2.1 |
| 02/08 | 6,500 | 6,580 | 6,390 | 6,490 | +0.62% | 569,100 | 3203億2003万 | -12.62% | 8.9 | 2.17 |
| 02/07 | 6,880 | 6,890 | 6,420 | 6,450 | -0.15% | 688,900 | 3183億4580万 | -13.45% | 8.85 | 2.15 |
| 02/06 | 6,380 | 6,550 | 6,270 | 6,460 | -6.1% | 1,034,400 | 3188億3935万 | -13.64% | 8.86 | 2.16 |
| 02/05 | 6,960 | 7,000 | 6,810 | 6,880 | -4.31% | 617,800 | 3395億6885万 | -8.39% | 9.44 | 2.3 |
