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 | 919 | 922 | 903 | 921 | +0.11% | 104,900 | 132億5319万 | -7.34% | 11.26 | 0.84 |
| 06/28 | 921 | 924 | 905 | 920 | -0.76% | 179,300 | 132億3880万 | -7.82% | 11.25 | 0.84 |
| 06/27 | 922 | 931 | 913 | 927 | -0.86% | 200,200 | 133億3953万 | -7.58% | 11.33 | 0.85 |
| 06/26 | 939 | 952 | 930 | 935 | -1.79% | 367,200 | 134億5465万 | -7.43% | 11.43 | 0.86 |
| 06/25 | 980 | 992 | 951 | 952 | -2.06% | 206,600 | 136億9928万 | -6.3% | 11.64 | 0.87 |
| 06/22 | 976 | 984 | 963 | 972 | -1.12% | 180,000 | 139億8708万 | -4.8% | 11.88 | 0.89 |
| 06/21 | 983 | 1,002 | 979 | 983 | -0.1% | 176,800 | 135億6540万 | -4.1% | 11.52 | 0.86 |
| 06/20 | 979 | 989 | 956 | 984 | +0.51% | 176,900 | 135億7920万 | -4.37% | 11.53 | 0.86 |
| 06/19 | 990 | 1,002 | 979 | 979 | -0.81% | 259,200 | 135億1020万 | -5.14% | 11.48 | 0.86 |
| 06/18 | 1,007 | 1,010 | 985 | 987 | -1.99% | 216,400 | 136億2060万 | -4.73% | 11.57 | 0.87 |
| 06/15 | 1,024 | 1,024 | 1,004 | 1,007 | -0.69% | 127,300 | 138億9660万 | -3.17% | 11.8 | 0.88 |
| 06/14 | 1,024 | 1,032 | 1,013 | 1,014 | -1.36% | 83,800 | 139億9320万 | -2.87% | 11.89 | 0.89 |
| 06/13 | 1,036 | 1,038 | 1,026 | 1,028 | -0.68% | 65,600 | 141億8640万 | -1.81% | 12.05 | 0.9 |
| 06/12 | 1,047 | 1,047 | 1,024 | 1,035 | 0% | 74,900 | 142億8300万 | -1.33% | 12.13 | 0.91 |
| 06/11 | 1,030 | 1,044 | 1,026 | 1,035 | +0.39% | 83,500 | 142億8300万 | -1.62% | 12.13 | 0.91 |
| 06/08 | 1,015 | 1,033 | 1,014 | 1,031 | +1.28% | 64,800 | 142億2780万 | -2.27% | 12.09 | 0.9 |
| 06/07 | 1,024 | 1,037 | 1,012 | 1,018 | -0.2% | 114,800 | 140億4840万 | -3.69% | 11.93 | 0.89 |
| 06/06 | 1,008 | 1,022 | 1,003 | 1,020 | +0.99% | 99,300 | 140億7600万 | -3.68% | 11.96 | 0.89 |
| 06/05 | 1,035 | 1,035 | 1,004 | 1,010 | -1.85% | 131,300 | 139億3800万 | -4.9% | 11.84 | 0.89 |
| 06/04 | 1,050 | 1,050 | 1,023 | 1,029 | -0.68% | 153,400 | 142億20万 | -3.47% | 12.06 | 0.9 |
| 06/01 | 1,020 | 1,055 | 1,020 | 1,036 | +1.37% | 307,700 | 142億9680万 | -3% | 12.14 | 0.91 |
| 05/31 | 980 | 1,026 | 977 | 1,022 | +5.91% | 277,800 | 141億360万 | -4.4% | 11.98 | 0.9 |
| 05/30 | 998 | 999 | 934 | 965 | -4.17% | 630,500 | 133億1700万 | -9.81% | 11.31 | 0.85 |
| 05/29 | 1,021 | 1,021 | 1,000 | 1,007 | -1.85% | 220,400 | 138億9660万 | -6.15% | 11.8 | 0.88 |
| 05/28 | 1,041 | 1,042 | 1,016 | 1,026 | -0.97% | 117,900 | 141億5880万 | -4.56% | 12.03 | 0.9 |
| 05/25 | 1,034 | 1,047 | 1,030 | 1,036 | -0.67% | 90,300 | 142億9680万 | -3.72% | 12.14 | 0.91 |
| 05/24 | 1,083 | 1,083 | 1,035 | 1,043 | -3.96% | 189,800 | 143億9340万 | -3.07% | 12.23 | 0.91 |
| 05/23 | 1,083 | 1,106 | 1,077 | 1,086 | -0.37% | 82,100 | 149億8680万 | +0.84% | 12.73 | 0.95 |
| 05/22 | 1,110 | 1,111 | 1,081 | 1,090 | 0% | 154,000 | 150億4200万 | +1.3% | 12.78 | 0.96 |
| 05/21 | 1,082 | 1,109 | 1,068 | 1,090 | +1.4% | 223,900 | 139億4110万 | +1.4% | 11.84 | 0.89 |
| 05/18 | 1,070 | 1,098 | 1,069 | 1,075 | +0.47% | 145,100 | 137億4925万 | +0.09% | 11.68 | 0.87 |
| 05/17 | 1,063 | 1,075 | 1,041 | 1,070 | +0.28% | 116,800 | 136億8530万 | -0.28% | 11.62 | 0.87 |
| 05/16 | 1,071 | 1,073 | 1,057 | 1,067 | -0.28% | 75,600 | 136億4693万 | -0.47% | 11.59 | 0.87 |
| 05/15 | 1,129 | 1,129 | 1,042 | 1,070 | -2.64% | 289,100 | 136億8530万 | -0.09% | 11.62 | 0.87 |
| 05/14 | 1,101 | 1,120 | 1,088 | 1,099 | +1.1% | 132,900 | 140億5621万 | +2.61% | 11.94 | 0.89 |
| 05/11 | 1,094 | 1,103 | 1,084 | 1,087 | -0.18% | 71,600 | 139億273万 | +1.68% | 11.81 | 0.88 |
| 05/10 | 1,112 | 1,112 | 1,088 | 1,089 | -0.55% | 63,800 | 139億2831万 | +1.78% | 11.83 | 0.89 |
| 05/09 | 1,127 | 1,127 | 1,090 | 1,095 | -1.71% | 99,300 | 140億505万 | +2.34% | 11.9 | 0.89 |
| 05/08 | 1,101 | 1,134 | 1,101 | 1,114 | +1.36% | 206,000 | 142億4806万 | +4.01% | 12.1 | 0.91 |
| 05/07 | 1,090 | 1,106 | 1,074 | 1,099 | +1.76% | 68,500 | 140億5621万 | +2.81% | 11.94 | 0.89 |
| 05/02 | 1,070 | 1,082 | 1,063 | 1,080 | +1.12% | 103,200 | 138億1320万 | +1.12% | 11.73 | 0.88 |
| 05/01 | 1,102 | 1,102 | 1,060 | 1,068 | -3.09% | 108,300 | 136億5972万 | -0.09% | 11.6 | 0.87 |
| 04/27 | 1,110 | 1,116 | 1,098 | 1,102 | +0.64% | 111,200 | 140億9458万 | +3.18% | 11.97 | 0.9 |
| 04/26 | 1,091 | 1,118 | 1,081 | 1,095 | +1.39% | 271,000 | 140億505万 | +2.53% | 11.9 | 0.89 |
| 04/25 | 1,053 | 1,098 | 1,047 | 1,080 | +1.89% | 183,800 | 138億1320万 | +0.93% | 11.73 | 0.88 |
| 04/24 | 1,056 | 1,074 | 1,049 | 1,060 | +1.15% | 100,500 | 135億5740万 | -1.58% | 11.52 | 0.86 |
| 04/23 | 1,042 | 1,057 | 1,035 | 1,048 | +0.96% | 66,800 | 134億392万 | -3.41% | 11.39 | 0.85 |
| 04/20 | 1,061 | 1,061 | 1,034 | 1,038 | -2.17% | 81,300 | 128億6082万 | -5.12% | 10.92 | 0.82 |
| 04/19 | 1,067 | 1,075 | 1,051 | 1,061 | -0.47% | 69,900 | 131億4579万 | -3.89% | 11.17 | 0.84 |
| 04/18 | 1,035 | 1,073 | 1,025 | 1,066 | +3.7% | 130,400 | 132億774万 | -4.14% | 11.22 | 0.84 |
| 04/17 | 1,060 | 1,062 | 1,014 | 1,028 | -3.02% | 129,100 | 127億3692万 | -8.13% | 10.82 | 0.81 |
| 04/16 | 1,085 | 1,091 | 1,051 | 1,060 | -1.49% | 67,400 | 131億3340万 | -6.03% | 11.16 | 0.83 |
| 04/13 | 1,080 | 1,097 | 1,068 | 1,076 | +1.41% | 63,400 | 133億3164万 | -5.36% | 11.32 | 0.85 |
| 04/12 | 1,077 | 1,082 | 1,054 | 1,061 | -1.03% | 70,700 | 131億4579万 | -7.34% | 11.17 | 0.84 |
| 04/11 | 1,060 | 1,078 | 1,045 | 1,072 | +2% | 109,200 | 132億8208万 | -7.03% | 11.28 | 0.84 |
| 04/10 | 1,027 | 1,052 | 1,011 | 1,051 | +2.04% | 111,400 | 130億2189万 | -9.55% | 11.06 | 0.83 |
| 04/09 | 1,036 | 1,036 | 1,012 | 1,030 | -1.53% | 113,400 | 127億6170万 | -12.04% | 10.84 | 0.81 |
| 04/06 | 1,065 | 1,070 | 1,039 | 1,046 | -1.78% | 100,400 | 129億5994万 | -11.58% | 11.01 | 0.82 |
| 04/05 | 1,072 | 1,075 | 1,059 | 1,065 | +0.09% | 78,100 | 131億9535万 | -11.03% | 11.21 | 0.84 |
| 04/04 | 1,102 | 1,102 | 1,047 | 1,064 | -3.18% | 152,300 | 131億8296万 | -12.14% | 11.2 | 0.84 |
| 04/03 | 1,080 | 1,104 | 1,073 | 1,099 | 0% | 88,000 | 136億1661万 | -10.07% | 11.57 | 0.87 |
| 04/02 | 1,097 | 1,117 | 1,090 | 1,099 | -0.18% | 81,900 | 136億1661万 | -10.5% | 11.57 | 0.87 |
| 03/30 | 1,092 | 1,118 | 1,081 | 1,101 | +2.13% | 112,300 | 136億4139万 | -10.85% | 11.59 | 0.87 |
| 03/29 | 1,090 | 1,090 | 1,062 | 1,078 | +0.09% | 61,100 | 133億5642万 | -13.2% | 11.34 | 0.85 |
| 03/28 | 1,077 | 1,090 | 1,061 | 1,077 | -1.01% | 81,400 | 133億4403万 | -13.91% | 11.33 | 0.85 |
| 03/27 | 1,080 | 1,095 | 1,061 | 1,088 | +2.16% | 128,200 | 134億8032万 | -13.79% | 11.45 | 0.86 |
| 03/26 | 1,068 | 1,069 | 1,024 | 1,065 | -3.01% | 171,900 | 131億9535万 | -16.21% | 11.21 | 0.84 |
| 03/23 | 1,086 | 1,110 | 1,060 | 1,098 | -3% | 224,100 | 136億422万 | -14.02% | 11.56 | 0.86 |
| 03/22 | 1,249 | 1,249 | 1,118 | 1,132 | -10.16% | 387,500 | 140億2548万 | -11.7% | 11.91 | 0.89 |
| 03/20 | 1,241 | 1,273 | 1,232 | 1,260 | -0.24% | 151,800 | 156億1140万 | -1.79% | 13.26 | 0.99 |
| 03/19 | 1,287 | 1,300 | 1,245 | 1,263 | -1.41% | 126,800 | 156億4857万 | -0.79% | 13.29 | 0.99 |
| 03/16 | 1,299 | 1,320 | 1,256 | 1,281 | +0.47% | 184,900 | 158億7159万 | +1.34% | 13.48 | 1.01 |
| 03/15 | 1,244 | 1,298 | 1,215 | 1,275 | +1.51% | 234,200 | 157億9725万 | +1.59% | 13.42 | 1 |
| 03/14 | 1,241 | 1,258 | 1,225 | 1,256 | +0.08% | 79,300 | 155億6184万 | +0.72% | 13.22 | 0.99 |
| 03/13 | 1,230 | 1,256 | 1,223 | 1,255 | -0.16% | 88,200 | 155億4945万 | +1.29% | 13.21 | 0.99 |
| 03/12 | 1,281 | 1,287 | 1,235 | 1,257 | -0.87% | 104,100 | 155億7423万 | +1.45% | 13.23 | 0.99 |
| 03/09 | 1,313 | 1,314 | 1,256 | 1,268 | -1.4% | 90,900 | 157億1052万 | +2.18% | 13.34 | 1 |
| 03/08 | 1,292 | 1,313 | 1,277 | 1,286 | +1.34% | 59,400 | 159億3354万 | +3.54% | 13.53 | 1.01 |
| 03/07 | 1,284 | 1,299 | 1,249 | 1,269 | -1.63% | 52,900 | 157億2291万 | +2.09% | 13.35 | 1 |
| 03/06 | 1,307 | 1,337 | 1,286 | 1,290 | +2.14% | 86,200 | 159億8310万 | +3.78% | 13.58 | 1.02 |
| 03/05 | 1,328 | 1,339 | 1,261 | 1,263 | -5.75% | 143,600 | 156億4857万 | +1.53% | 13.29 | 0.99 |
| 03/02 | 1,332 | 1,353 | 1,312 | 1,340 | -3.46% | 158,800 | 166億260万 | +7.54% | 14.1 | 1.06 |
| 03/01 | 1,391 | 1,408 | 1,351 | 1,388 | -1.77% | 217,500 | 171億9732万 | +11.67% | 14.61 | 1.09 |
| 02/28 | 1,343 | 1,428 | 1,340 | 1,413 | +5.53% | 317,500 | 175億707万 | +14.14% | 14.87 | 1.11 |
| 02/27 | 1,267 | 1,344 | 1,267 | 1,339 | +6.52% | 254,100 | 165億9021万 | +8.69% | 14.09 | 1.05 |
| 02/26 | 1,285 | 1,291 | 1,210 | 1,257 | -1.18% | 247,500 | 155億7423万 | +2.28% | 13.23 | 0.99 |
| 02/23 | 1,285 | 1,285 | 1,253 | 1,272 | -1.55% | 111,700 | 157億6008万 | +3.67% | 13.39 | 1 |
| 02/22 | 1,299 | 1,322 | 1,277 | 1,292 | +0.23% | 154,000 | 160億788万 | +5.47% | 13.6 | 1.02 |
| 02/21 | 1,286 | 1,317 | 1,238 | 1,289 | -4.23% | 355,200 | 159億7071万 | +5.48% | 13.57 | 1.01 |
| 02/20 | 1,315 | 1,350 | 1,296 | 1,346 | +2.36% | 181,700 | 166億7694万 | +10.51% | 14.16 | 1.06 |
| 02/19 | 1,229 | 1,327 | 1,229 | 1,315 | +7.52% | 243,300 | 162億9285万 | +8.59% | 13.84 | 1.04 |
| 02/16 | 1,213 | 1,249 | 1,185 | 1,223 | -0.57% | 249,200 | 151億5297万 | +1.49% | 12.87 | 0.96 |
| 02/15 | 1,155 | 1,245 | 1,148 | 1,230 | +7.05% | 656,800 | 152億3970万 | +2.16% | 12.94 | 0.97 |
| 02/14 | 1,130 | 1,149 | 1,108 | 1,149 | +15.02% | 567,800 | 142億3611万 | -4.49% | 12.09 | 0.9 |
| 02/13 | 1,077 | 1,077 | 998 | 999 | -3.57% | 250,700 | 123億7761万 | -17.16% | 10.51 | 0.79 |
| 02/09 | 1,012 | 1,042 | 1,000 | 1,036 | -3.45% | 148,900 | 128億3604万 | -14.59% | 10.9 | 0.82 |
| 02/08 | 1,074 | 1,098 | 1,053 | 1,073 | +0.94% | 123,500 | 132億9447万 | -11.98% | 11.29 | 0.84 |
| 02/07 | 1,151 | 1,151 | 1,061 | 1,063 | -1.02% | 202,200 | 131億7057万 | -12.94% | 11.19 | 0.84 |
| 02/06 | 1,088 | 1,139 | 1,003 | 1,074 | -13.25% | 447,500 | 133億686万 | -12.33% | 11.3 | 0.85 |
| 02/05 | 1,226 | 1,263 | 1,212 | 1,238 | -5.06% | 185,000 | 153億3882万 | +0.65% | 13.03 | 0.97 |
