株価チャート
2018/01/15~2018/06/08
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 | 10/1, 株式併合 10→1 |
2018 |
06/08 | 2,850 | 2,890 | 2,850 | 2,870 | +0.35% | 29,900 | 421億1728万 | +1.23% | 4.5 | 1.28 |
06/07 | 2,840 | 2,870 | 2,810 | 2,860 | +1.42% | 20,600 | 419億7053万 | +0.95% | 4.49 | 1.28 |
06/06 | 2,740 | 2,840 | 2,730 | 2,820 | +2.92% | 39,900 | 413億8353万 | -0.46% | 4.43 | 1.26 |
06/05 | 2,810 | 2,810 | 2,720 | 2,740 | -1.79% | 27,300 | 402億953万 | -3.45% | 4.3 | 1.22 |
06/04 | 2,740 | 2,800 | 2,710 | 2,790 | +2.95% | 38,000 | 409億4328万 | -2.04% | 4.38 | 1.25 |
06/01 | 2,690 | 2,720 | 2,670 | 2,710 | +0.37% | 22,700 | 397億6928万 | -5.67% | 4.25 | 1.21 |
05/31 | 2,740 | 2,740 | 2,680 | 2,700 | 0% | 44,800 | 396億2253万 | -6.9% | 4.24 | 1.21 |
05/30 | 2,750 | 2,760 | 2,700 | 2,700 | -2.53% | 38,200 | 396億2253万 | -7.69% | 4.24 | 1.21 |
05/29 | 2,800 | 2,800 | 2,760 | 2,770 | -0.36% | 24,200 | 406億4978万 | -6.04% | 4.35 | 1.24 |
05/28 | 2,780 | 2,790 | 2,760 | 2,780 | 0% | 22,800 | 407億9653万 | -6.43% | 4.36 | 1.24 |
05/25 | 2,810 | 2,810 | 2,770 | 2,780 | -0.71% | 36,700 | 407億9653万 | -7.05% | 4.36 | 1.24 |
05/24 | 2,850 | 2,850 | 2,790 | 2,800 | -1.75% | 48,300 | 410億9003万 | -6.98% | 4.39 | 1.25 |
05/23 | 2,880 | 2,890 | 2,850 | 2,850 | -1.04% | 23,700 | 418億2378万 | -5.79% | 4.47 | 1.27 |
05/22 | 2,900 | 2,900 | 2,870 | 2,880 | 0% | 12,400 | 422億6403万 | -5.2% | 4.52 | 1.29 |
05/21 | 2,900 | 2,920 | 2,880 | 2,880 | -0.35% | 16,500 | 422億6403万 | -5.45% | 4.52 | 1.29 |
05/18 | 2,920 | 2,930 | 2,870 | 2,890 | -1.37% | 41,700 | 424億1078万 | -5.52% | 4.54 | 1.29 |
05/17 | 2,890 | 2,950 | 2,880 | 2,930 | +1.38% | 42,300 | 429億9778万 | -4.56% | 4.6 | 1.31 |
05/16 | 2,900 | 2,910 | 2,870 | 2,890 | -0.34% | 13,900 | 424億1078万 | -6.08% | 4.54 | 1.29 |
05/15 | 2,930 | 2,930 | 2,880 | 2,900 | -0.68% | 36,800 | 425億5753万 | -5.81% | 4.55 | 1.29 |
05/14 | 2,950 | 2,950 | 2,890 | 2,920 | -0.68% | 41,100 | 428億5103万 | -5.26% | 4.58 | 1.3 |
05/11 | 2,930 | 2,970 | 2,900 | 2,940 | +0.34% | 42,700 | 431億4453万 | -4.67% | 4.61 | 1.31 |
05/10 | 2,930 | 2,950 | 2,900 | 2,930 | +0.69% | 38,400 | 429億9778万 | -4.99% | 4.6 | 1.31 |
05/09 | 2,830 | 2,960 | 2,820 | 2,910 | +3.56% | 82,200 | 427億428万 | -5.64% | 4.57 | 1.3 |
05/08 | 2,830 | 2,860 | 2,810 | 2,810 | -0.35% | 45,000 | 412億3678万 | -8.97% | 4.41 | 1.25 |
05/07 | 2,840 | 2,870 | 2,810 | 2,820 | 0% | 45,700 | 413億8353万 | -8.86% | 4.43 | 1.26 |
05/02 | 2,850 | 2,860 | 2,800 | 2,820 | -1.4% | 65,600 | 413億8353万 | -9.09% | 4.43 | 1.26 |
05/01 | 2,950 | 2,950 | 2,850 | 2,860 | -3.05% | 76,700 | 419億7053万 | -8.1% | 4.49 | 1.28 |
04/27 | 2,940 | 2,960 | 2,920 | 2,950 | -1.67% | 95,400 | 432億9128万 | -5.3% | 4.63 | 1.32 |
04/26 | 3,130 | 3,170 | 2,970 | 3,000 | -12.02% | 225,200 | 440億2503万 | -3.63% | 4.71 | 1.34 |
04/25 | 3,350 | 3,420 | 3,310 | 3,410 | +1.19% | 32,500 | 500億4179万 | +9.44% | 5.35 | 1.52 |
04/24 | 3,350 | 3,380 | 3,310 | 3,370 | +1.2% | 29,100 | 494億5479万 | +8.78% | 5.29 | 1.5 |
04/23 | 3,330 | 3,340 | 3,310 | 3,330 | +1.22% | 16,900 | 488億6779万 | +8.08% | 5.23 | 1.49 |
04/20 | 3,310 | 3,340 | 3,270 | 3,290 | -1.5% | 17,100 | 482億8079万 | +7.31% | 5.16 | 1.47 |
04/19 | 3,300 | 3,360 | 3,290 | 3,340 | +2.14% | 33,200 | 490億1454万 | +9.4% | 5.24 | 1.49 |
04/18 | 3,290 | 3,320 | 3,240 | 3,270 | +0.31% | 39,000 | 479億8729万 | +7.6% | 5.13 | 1.46 |
04/17 | 3,180 | 3,300 | 3,180 | 3,260 | +2.52% | 41,700 | 478億4054万 | +7.52% | 5.12 | 1.46 |
04/16 | 3,170 | 3,220 | 3,150 | 3,180 | +0.63% | 9,800 | 466億6654万 | +5.16% | 4.99 | 1.42 |
04/13 | 3,100 | 3,160 | 3,100 | 3,160 | +1.94% | 17,400 | 463億7304万 | +4.67% | 4.96 | 1.41 |
04/12 | 3,200 | 3,200 | 3,060 | 3,100 | -3.13% | 24,500 | 454億9253万 | +2.96% | 4.86 | 1.38 |
04/11 | 3,200 | 3,240 | 3,160 | 3,200 | +0.95% | 32,100 | 469億6004万 | +6.52% | 5.02 | 1.43 |
04/10 | 3,090 | 3,180 | 3,070 | 3,170 | +2.59% | 46,400 | 465億1979万 | +5.81% | 4.97 | 1.42 |
04/09 | 3,040 | 3,090 | 3,010 | 3,090 | +5.1% | 55,500 | 453億4578万 | +3.52% | 4.85 | 1.38 |
04/06 | 2,960 | 2,990 | 2,940 | 2,940 | -1.34% | 11,900 | 431億4453万 | -1.34% | 4.61 | 1.31 |
04/05 | 2,990 | 2,990 | 2,950 | 2,980 | +0.68% | 12,800 | 437億3153万 | -0.07% | 4.68 | 1.33 |
04/04 | 2,950 | 2,980 | 2,930 | 2,960 | +0.34% | 14,300 | 434億3803万 | -0.84% | 4.65 | 1.32 |
04/03 | 2,900 | 2,970 | 2,900 | 2,950 | +0.34% | 19,600 | 432億9128万 | -1.34% | 4.63 | 1.32 |
04/02 | 3,000 | 3,000 | 2,930 | 2,940 | -1.01% | 18,200 | 431億4453万 | -1.8% | 4.61 | 1.31 |
03/30 | 3,030 | 3,030 | 2,960 | 2,970 | -0.34% | 9,100 | 435億8478万 | -1% | - | 2.06 |
03/29 | 3,060 | 3,070 | 2,920 | 2,980 | -1.65% | 34,000 | 437億3153万 | -0.77% | - | 2.06 |
03/28 | 3,030 | 3,050 | 3,000 | 3,030 | -0.98% | 19,100 | 444億6528万 | +0.8% | - | 2.1 |
03/27 | 2,980 | 3,060 | 2,960 | 3,060 | +4.08% | 35,300 | 449億553万 | +1.69% | - | 2.12 |
03/26 | 2,900 | 2,940 | 2,840 | 2,940 | +1.38% | 38,300 | 431億4453万 | -2.23% | - | 2.04 |
03/23 | 2,970 | 3,000 | 2,890 | 2,900 | -6.15% | 51,100 | 425億5753万 | -3.56% | - | 2.01 |
03/22 | 2,950 | 3,100 | 2,950 | 3,090 | +4.75% | 45,600 | 453億4578万 | +2.79% | - | 2.14 |
03/20 | 2,900 | 2,970 | 2,900 | 2,950 | +0.34% | 18,200 | 432億9128万 | -1.57% | - | 2.04 |
03/19 | 2,990 | 3,010 | 2,910 | 2,940 | -0.68% | 26,800 | 431億4453万 | -1.87% | - | 2.04 |
03/16 | 2,970 | 2,980 | 2,920 | 2,960 | -0.34% | 39,900 | 434億3803万 | -1.33% | - | 2.05 |
03/15 | 2,990 | 2,990 | 2,910 | 2,970 | -0.67% | 26,700 | 435億8478万 | -1.03% | - | 2.06 |
03/14 | 3,080 | 3,080 | 2,970 | 2,990 | -3.24% | 82,600 | 438億7828万 | -0.33% | - | 2.07 |
03/13 | 3,050 | 3,090 | 3,040 | 3,090 | +0.65% | 18,200 | 453億4578万 | +3.14% | - | 2.14 |
03/12 | 3,080 | 3,100 | 3,030 | 3,070 | +0.66% | 21,100 | 450億5228万 | +2.47% | - | 2.13 |
03/09 | 2,970 | 3,050 | 2,930 | 3,050 | +3.39% | 50,000 | 447億5878万 | +1.63% | - | 2.11 |
03/08 | 2,950 | 2,970 | 2,920 | 2,950 | +0.68% | 15,200 | 432億9128万 | -1.93% | - | 2.04 |
03/07 | 2,990 | 2,990 | 2,930 | 2,930 | -2.01% | 24,300 | 429億9778万 | -2.95% | - | 2.03 |
03/06 | 2,980 | 3,000 | 2,930 | 2,990 | +3.1% | 21,800 | 438億7828万 | -1.45% | - | 2.07 |
03/05 | 2,940 | 2,970 | 2,880 | 2,900 | -2.36% | 25,500 | 425億5753万 | -4.95% | - | 2.01 |
03/02 | 2,960 | 3,000 | 2,930 | 2,970 | -0.67% | 29,800 | 435億8478万 | -3.38% | - | 2.06 |
03/01 | 3,020 | 3,050 | 2,990 | 2,990 | -1.97% | 34,000 | 438億7828万 | -3.39% | - | 2.07 |
02/28 | 3,080 | 3,080 | 3,030 | 3,050 | -0.97% | 22,000 | 447億5878万 | -2.18% | - | 2.11 |
02/27 | 3,070 | 3,080 | 3,040 | 3,080 | +0.33% | 14,700 | 451億9903万 | -1.91% | - | 2.13 |
02/26 | 3,090 | 3,110 | 3,050 | 3,070 | -0.32% | 25,200 | 450億5228万 | -2.85% | - | 2.13 |
02/23 | 3,090 | 3,090 | 3,050 | 3,080 | +1.32% | 18,400 | 451億9903万 | -3.21% | - | 2.13 |
02/22 | 3,050 | 3,050 | 2,970 | 3,040 | -0.65% | 18,600 | 446億1203万 | -5.09% | - | 2.1 |
02/21 | 3,110 | 3,140 | 3,050 | 3,060 | -1.61% | 19,900 | 449億553万 | -5.23% | - | 2.12 |
02/20 | 3,030 | 3,120 | 2,990 | 3,110 | +3.32% | 33,500 | 456億3929万 | -4.51% | - | 2.15 |
02/19 | 2,980 | 3,020 | 2,960 | 3,010 | +2.73% | 21,900 | 441億7178万 | -8.32% | - | 2.08 |
02/16 | 2,950 | 2,960 | 2,900 | 2,930 | +1.74% | 22,800 | 429億9778万 | -11.53% | - | 2.03 |
02/15 | 2,900 | 2,920 | 2,860 | 2,880 | +0.35% | 24,900 | 422億6403万 | -13.85% | - | 1.99 |
02/14 | 2,920 | 2,950 | 2,810 | 2,870 | -1.71% | 41,700 | 421億1728万 | -14.89% | - | 1.99 |
02/13 | 3,040 | 3,060 | 2,910 | 2,920 | -3.63% | 53,100 | 428億5103万 | -14.14% | - | 2.02 |
02/09 | 2,860 | 3,040 | 2,840 | 3,030 | +1.34% | 84,200 | 444億6528万 | -11.56% | - | 2.1 |
02/08 | 2,980 | 3,010 | 2,900 | 2,990 | +1.7% | 56,700 | 438億7828万 | -13.28% | - | 2.07 |
02/07 | 2,990 | 3,020 | 2,930 | 2,940 | +1.03% | 48,700 | 431億4453万 | -15.13% | - | 2.04 |
02/06 | 2,950 | 2,970 | 2,750 | 2,910 | -5.21% | 116,500 | 427億428万 | -16.36% | - | 2.01 |
02/05 | 3,150 | 3,160 | 3,070 | 3,070 | -4.36% | 42,300 | 450億5228万 | -12.19% | - | 2.13 |
02/02 | 3,260 | 3,270 | 3,190 | 3,210 | -0.62% | 27,300 | 471億679万 | -8.34% | - | 2.22 |
02/01 | 3,240 | 3,270 | 3,200 | 3,230 | +0.31% | 23,700 | 474億29万 | -7.87% | - | 2.24 |
01/31 | 3,290 | 3,310 | 3,210 | 3,220 | -2.13% | 58,500 | 472億5354万 | -8.21% | - | 2.23 |
01/30 | 3,450 | 3,490 | 3,230 | 3,290 | -4.08% | 72,600 | 482億8079万 | -6.32% | - | 2.28 |
01/29 | 3,450 | 3,500 | 3,430 | 3,430 | -1.15% | 24,200 | 503億3529万 | -2.28% | - | 2.37 |
01/26 | 3,550 | 3,550 | 3,470 | 3,470 | -0.86% | 26,600 | 509億2229万 | -0.97% | - | 2.4 |
01/25 | 3,540 | 3,550 | 3,490 | 3,500 | -1.41% | 23,700 | 513億6254万 | +0.14% | - | 2.42 |
01/24 | 3,620 | 3,620 | 3,540 | 3,550 | -1.93% | 19,600 | 520億9629万 | +1.78% | - | 2.46 |
01/23 | 3,560 | 3,640 | 3,540 | 3,620 | +1.4% | 34,300 | 531億2354万 | +4.11% | - | 2.51 |
01/22 | 3,610 | 3,610 | 3,550 | 3,570 | -1.11% | 27,100 | 523億8979万 | +3% | - | 2.47 |
01/19 | 3,580 | 3,630 | 3,560 | 3,610 | -0.28% | 20,300 | 529億7679万 | +4.37% | - | 2.5 |
01/18 | 3,700 | 3,720 | 3,610 | 3,620 | -1.9% | 31,500 | 531億2354万 | +4.87% | - | 2.51 |
01/17 | 3,700 | 3,750 | 3,690 | 3,690 | -1.86% | 35,700 | 541億5079万 | +7.08% | - | 2.55 |
01/16 | 3,720 | 3,780 | 3,710 | 3,760 | +0.27% | 33,800 | 551億7804万 | +9.3% | - | 2.6 |
01/15 | 3,770 | 3,780 | 3,670 | 3,750 | 0% | 58,300 | 550億3129万 | +9.33% | - | 2.6 |