株価チャート
2018/01/16~2018/06/11
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 |
06/11 | 556 | 560 | 546 | 554 | 0% | 145,300 | 289億6259万 | +5.12% | 9.07 | 1.61 |
06/08 | 531 | 554 | 531 | 554 | +2.78% | 196,000 | 289億6259万 | +5.73% | 9.07 | 1.61 |
06/07 | 535 | 541 | 525 | 539 | +2.08% | 223,200 | 281億7840万 | +3.85% | 8.82 | 1.56 |
06/06 | 527 | 533 | 521 | 528 | +0.19% | 125,800 | 276億333万 | +2.33% | 8.64 | 1.53 |
06/05 | 532 | 539 | 525 | 527 | -0.94% | 121,100 | 275億5105万 | +2.93% | 8.62 | 1.53 |
06/04 | 534 | 534 | 522 | 532 | +0.76% | 118,600 | 278億1245万 | +4.52% | 8.71 | 1.54 |
06/01 | 540 | 545 | 515 | 528 | -2.58% | 238,900 | 276億333万 | +4.35% | 8.64 | 1.53 |
05/31 | 534 | 546 | 530 | 542 | +3.24% | 150,400 | 283億3524万 | +7.75% | 8.87 | 1.57 |
05/30 | 522 | 536 | 520 | 525 | -2.23% | 196,700 | 274億4650万 | +5.21% | 8.59 | 1.52 |
05/29 | 542 | 545 | 526 | 537 | -1.65% | 182,300 | 280億7385万 | +8.27% | 8.79 | 1.56 |
05/28 | 530 | 554 | 530 | 546 | +3.21% | 210,900 | 285億4436万 | +10.98% | 8.94 | 1.58 |
05/25 | 549 | 556 | 526 | 529 | -3.47% | 344,000 | 276億5561万 | +8.62% | 8.66 | 1.53 |
05/24 | 551 | 573 | 539 | 548 | -2.14% | 410,600 | 286億4891万 | +13.46% | 8.97 | 1.59 |
05/23 | 567 | 578 | 552 | 560 | -2.61% | 342,600 | 292億7626万 | +17.15% | 9.16 | 1.62 |
05/22 | 578 | 583 | 561 | 575 | -1.71% | 330,300 | 300億6045万 | +21.56% | 9.41 | 1.67 |
05/21 | 560 | 585 | 551 | 585 | +4.46% | 572,900 | 305億8324万 | +25.27% | 9.57 | 1.7 |
05/18 | 548 | 565 | 546 | 560 | +1.82% | 546,000 | 292億7626万 | +21.48% | 9.16 | 1.62 |
05/17 | 529 | 555 | 529 | 550 | +4.76% | 897,100 | 287億5347万 | +20.61% | 9 | 1.59 |
05/16 | 517 | 526 | 494 | 525 | +10.53% | 1,181,800 | 274億4650万 | +16.41% | 8.59 | 1.52 |
05/15 | 480 | 486 | 465 | 475 | -1.66% | 224,700 | 248億3254万 | +6.26% | 7.77 | 1.38 |
05/14 | 469 | 492 | 465 | 483 | +1.9% | 256,400 | 252億5078万 | +8.3% | 7.9 | 1.4 |
05/11 | 479 | 480 | 471 | 474 | -1.25% | 120,200 | 247億8027万 | +6.76% | 7.76 | 1.37 |
05/10 | 479 | 486 | 476 | 480 | 0% | 160,200 | 250億9394万 | +8.35% | 7.86 | 1.39 |
05/09 | 457 | 484 | 452 | 480 | +6.9% | 335,500 | 250億9394万 | +8.84% | 7.86 | 1.39 |
05/08 | 456 | 456 | 448 | 449 | -1.75% | 53,100 | 234億7329万 | +2.05% | 7.35 | 1.3 |
05/07 | 454 | 461 | 448 | 457 | +1.11% | 72,600 | 238億9152万 | +3.86% | 7.48 | 1.32 |
05/02 | 444 | 453 | 441 | 452 | +2.49% | 50,700 | 236億3013万 | +2.96% | 7.4 | 1.31 |
05/01 | 440 | 447 | 433 | 441 | -0.23% | 98,900 | 230億5506万 | +0.68% | 7.22 | 1.28 |
04/27 | 450 | 451 | 437 | 442 | -0.9% | 82,800 | 231億734万 | +0.91% | 7.23 | 1.28 |
04/26 | 455 | 458 | 445 | 446 | -1.33% | 62,200 | 233億1645万 | +1.83% | 7.3 | 1.29 |
04/25 | 458 | 458 | 448 | 452 | -1.31% | 77,600 | 236億3013万 | +2.96% | 7.4 | 1.31 |
04/24 | 451 | 464 | 450 | 458 | +2.23% | 126,800 | 239億4380万 | +4.09% | 7.5 | 1.33 |
04/23 | 435 | 448 | 433 | 448 | +2.05% | 71,500 | 234億2101万 | +1.59% | 7.33 | 1.3 |
04/20 | 440 | 444 | 435 | 439 | -0.68% | 44,900 | 229億5050万 | -0.68% | 7.18 | 1.27 |
04/19 | 438 | 446 | 433 | 442 | +1.38% | 87,500 | 231億734万 | -0.67% | 7.23 | 1.28 |
04/18 | 425 | 437 | 421 | 436 | +3.81% | 63,900 | 227億9366万 | -2.68% | 7.14 | 1.26 |
04/17 | 430 | 430 | 412 | 420 | -1.87% | 109,600 | 219億5720万 | -6.87% | 6.87 | 1.22 |
04/16 | 436 | 436 | 428 | 428 | -0.93% | 99,600 | 223億7543万 | -5.73% | 7 | 1.24 |
04/13 | 431 | 435 | 430 | 432 | 0% | 60,700 | 225億8455万 | -5.47% | 7.07 | 1.25 |
04/12 | 432 | 438 | 431 | 432 | -0.46% | 80,800 | 225億8455万 | -5.88% | 7.07 | 1.25 |
04/11 | 432 | 439 | 430 | 434 | +1.17% | 47,500 | 226億8910万 | -6.06% | 7.1 | 1.26 |
04/10 | 423 | 431 | 418 | 429 | +0.47% | 70,000 | 224億2771万 | -7.74% | 7.02 | 1.24 |
04/09 | 430 | 430 | 422 | 427 | -0.47% | 61,300 | 223億2315万 | -8.57% | 6.99 | 1.24 |
04/06 | 435 | 438 | 429 | 429 | -2.05% | 135,000 | 224億2771万 | -8.92% | 7.02 | 1.24 |
04/05 | 443 | 443 | 432 | 438 | +0.69% | 93,800 | 228億9822万 | -7.98% | 7.17 | 1.27 |
04/04 | 446 | 446 | 428 | 435 | -1.36% | 215,200 | 227億4138万 | -9.38% | 7.12 | 1.26 |
04/03 | 442 | 446 | 435 | 441 | -2% | 144,300 | 230億5506万 | -8.88% | 7.22 | 1.28 |
04/02 | 454 | 455 | 448 | 450 | +0.9% | 167,200 | 235億2557万 | -7.6% | 7.36 | 1.3 |
03/30 | 447 | 450 | 434 | 446 | +2.29% | 265,800 | 233億1645万 | -8.98% | 9.61 | 1.51 |
03/29 | 437 | 438 | 422 | 436 | +0.93% | 225,700 | 227億9366万 | -11.74% | 9.39 | 1.48 |
03/28 | 432 | 437 | 428 | 432 | -3.36% | 109,100 | 225億8455万 | -13.08% | 9.3 | 1.46 |
03/27 | 449 | 452 | 441 | 447 | +1.36% | 186,400 | 233億6873万 | -10.6% | 9.63 | 1.51 |
03/26 | 439 | 442 | 417 | 441 | -0.45% | 244,900 | 230億5506万 | -12.15% | 9.5 | 1.49 |
03/23 | 449 | 453 | 438 | 443 | -4.32% | 224,200 | 231億5961万 | -12.1% | 9.54 | 1.5 |
03/22 | 466 | 467 | 454 | 463 | -0.86% | 230,700 | 242億520万 | -8.32% | 9.97 | 1.57 |
03/20 | 475 | 478 | 465 | 467 | -2.91% | 207,900 | 244億1431万 | -7.16% | 10.06 | 1.58 |
03/19 | 491 | 493 | 480 | 481 | -2.43% | 184,200 | 251億4622万 | -3.99% | 10.36 | 1.63 |
03/16 | 501 | 503 | 491 | 493 | -2.38% | 146,300 | 257億7357万 | -0.8% | 10.62 | 1.67 |
03/15 | 505 | 508 | 495 | 505 | -0.2% | 145,900 | 264億92万 | +2.23% | 10.88 | 1.71 |
03/14 | 508 | 514 | 505 | 506 | -1.75% | 99,700 | 264億5319万 | +3.27% | 10.9 | 1.71 |
03/13 | 493 | 515 | 492 | 515 | +3.62% | 168,200 | 269億2371万 | +5.97% | 11.09 | 1.74 |
03/12 | 507 | 512 | 489 | 497 | -0.4% | 198,400 | 259億8268万 | +2.69% | 10.7 | 1.68 |
03/09 | 497 | 509 | 488 | 499 | +1.22% | 156,900 | 260億8724万 | +3.31% | 10.75 | 1.69 |
03/08 | 500 | 510 | 491 | 493 | -1.4% | 148,000 | 257億7357万 | +2.28% | 10.62 | 1.67 |
03/07 | 510 | 514 | 500 | 500 | -2.72% | 93,500 | 261億3952万 | +3.73% | 10.77 | 1.69 |
03/06 | 501 | 524 | 498 | 514 | +5.76% | 208,100 | 268億7143万 | +6.86% | 11.07 | 1.74 |
03/05 | 523 | 527 | 480 | 486 | -7.43% | 358,000 | 254億761万 | +1.04% | 10.47 | 1.64 |
03/02 | 518 | 532 | 510 | 525 | -2.23% | 274,600 | 274億4650万 | +9.15% | 11.31 | 1.78 |
03/01 | 544 | 550 | 536 | 537 | -2.54% | 215,300 | 280億7385万 | +11.64% | 11.57 | 1.82 |
02/28 | 522 | 557 | 522 | 551 | +3.96% | 677,000 | 288億575万 | +15.03% | 11.87 | 1.86 |
02/27 | 534 | 538 | 526 | 530 | +0.19% | 194,200 | 277億789万 | +11.34% | 11.41 | 1.79 |
02/26 | 534 | 545 | 524 | 529 | +0.76% | 335,400 | 276億5561万 | +11.6% | 11.39 | 1.79 |
02/23 | 538 | 542 | 524 | 525 | -1.87% | 443,500 | 274億4650万 | +11.23% | 11.31 | 1.78 |
02/22 | 516 | 540 | 495 | 535 | +4.29% | 824,600 | 279億6929万 | +13.83% | 11.52 | 1.81 |
02/21 | 514 | 526 | 507 | 513 | -0.39% | 447,000 | 268億1915万 | +9.85% | 11.05 | 1.74 |
02/20 | 493 | 517 | 492 | 515 | +3.83% | 530,000 | 269億2371万 | +10.52% | 11.09 | 1.74 |
02/19 | 482 | 501 | 476 | 496 | +3.33% | 274,000 | 259億3040万 | +6.67% | 10.68 | 1.68 |
02/16 | 473 | 484 | 461 | 480 | +1.05% | 541,200 | 250億9394万 | +3.23% | 10.34 | 1.62 |
02/15 | 457 | 481 | 437 | 475 | +18.45% | 1,407,900 | 248億3254万 | +2.15% | 10.23 | 1.61 |
02/14 | 412 | 413 | 392 | 401 | -2.67% | 370,200 | 209億6389万 | -13.76% | 8.64 | 1.36 |
02/13 | 414 | 418 | 406 | 412 | +2.23% | 172,300 | 215億3896万 | -11.97% | 8.87 | 1.39 |
02/09 | 393 | 407 | 393 | 403 | -2.18% | 187,400 | 210億6845万 | -14.44% | 8.68 | 1.36 |
02/08 | 410 | 419 | 403 | 412 | +0.98% | 247,300 | 215億3896万 | -13.08% | 8.87 | 1.39 |
02/07 | 440 | 440 | 405 | 408 | 0% | 191,400 | 213億2985万 | -14.47% | 8.79 | 1.38 |
02/06 | 402 | 433 | 391 | 408 | -10.72% | 448,900 | 213億2985万 | -15% | 8.79 | 1.38 |
02/05 | 460 | 464 | 450 | 457 | -3.18% | 250,800 | 238億9152万 | -5.38% | 9.84 | 1.55 |
02/02 | 480 | 483 | 468 | 472 | -2.28% | 217,400 | 246億7571万 | -2.28% | 10.17 | 1.6 |
02/01 | 485 | 495 | 477 | 483 | +0.21% | 158,800 | 252億5078万 | 0% | 10.4 | 1.63 |
01/31 | 475 | 490 | 469 | 482 | -0.21% | 140,000 | 251億9850万 | 0% | 10.38 | 1.63 |
01/30 | 505 | 505 | 481 | 483 | -4.36% | 212,100 | 252億5078万 | +0.21% | 10.4 | 1.63 |
01/29 | 499 | 508 | 498 | 505 | +1.2% | 144,900 | 264億92万 | +4.99% | 10.88 | 1.71 |
01/26 | 502 | 513 | 499 | 499 | -0.99% | 324,700 | 260億8724万 | +4.39% | 10.75 | 1.69 |
01/25 | 491 | 510 | 484 | 504 | +2.65% | 527,800 | 263億4864万 | +5.88% | 10.85 | 1.71 |
01/24 | 480 | 492 | 480 | 491 | +1.87% | 191,400 | 256億6901万 | +3.59% | 10.57 | 1.66 |
01/23 | 477 | 483 | 476 | 482 | +1.05% | 73,800 | 251億9850万 | +2.55% | 10.38 | 1.63 |
01/22 | 478 | 482 | 473 | 477 | -0.21% | 72,400 | 249億3710万 | +2.14% | 10.27 | 1.61 |
01/19 | 471 | 479 | 471 | 478 | +1.27% | 111,600 | 249億8938万 | +3.02% | 10.29 | 1.62 |
01/18 | 483 | 484 | 468 | 472 | -0.63% | 161,800 | 246億7571万 | +2.61% | 10.17 | 1.6 |
01/17 | 487 | 487 | 475 | 475 | -2.86% | 152,500 | 248億3254万 | +3.71% | 10.23 | 1.61 |
01/16 | 496 | 497 | 487 | 489 | -0.41% | 132,400 | 255億6445万 | +7.47% | 10.53 | 1.65 |