株価チャート
2018/01/12~2018/06/07
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 |
06/07 | 1,418 | 1,443 | 1,417 | 1,429 | +1.35% | 5,588,900 | 9028億4788万 | -0.49% | 14.26 | 0.75 |
06/06 | 1,395 | 1,417 | 1,393 | 1,410 | +0.14% | 3,144,300 | 8908億4361万 | -1.95% | 14.07 | 0.74 |
06/05 | 1,415 | 1,420 | 1,402 | 1,408 | +0.07% | 2,991,300 | 8895億8000万 | -2.43% | 14.05 | 0.74 |
06/04 | 1,396 | 1,420 | 1,395 | 1,407 | +1.52% | 4,126,900 | 8889億4819万 | -2.76% | 14.04 | 0.74 |
06/01 | 1,385 | 1,402 | 1,366 | 1,386 | +1.17% | 7,053,800 | 8756億8031万 | -4.55% | 13.83 | 0.73 |
05/31 | 1,392 | 1,394 | 1,362 | 1,370 | -0.07% | 5,934,200 | 8655億7145万 | -5.91% | 13.67 | 0.72 |
05/30 | 1,361 | 1,373 | 1,351 | 1,371 | -2.07% | 7,049,800 | 8662億325万 | -6.1% | 13.68 | 0.72 |
05/29 | 1,404 | 1,407 | 1,389 | 1,400 | -0.71% | 4,079,800 | 8845億2557万 | -4.37% | 13.97 | 0.73 |
05/28 | 1,414 | 1,424 | 1,404 | 1,410 | +0.5% | 3,501,400 | 8908億4361万 | -3.89% | 14.07 | 0.74 |
05/25 | 1,390 | 1,412 | 1,383 | 1,403 | +0.21% | 5,707,000 | 8864億2098万 | -4.56% | 14 | 0.73 |
05/24 | 1,462 | 1,464 | 1,391 | 1,400 | -5.21% | 12,880,700 | 8845億2557万 | -4.89% | 13.97 | 0.73 |
05/23 | 1,484 | 1,488 | 1,469 | 1,477 | -0.67% | 3,987,300 | 9331億7447万 | +0.2% | 14.74 | 0.77 |
05/22 | 1,492 | 1,492 | 1,480 | 1,487 | +0.2% | 3,106,500 | 9394億9251万 | +0.88% | 14.84 | 0.78 |
05/21 | 1,476 | 1,492 | 1,474 | 1,484 | +0.88% | 3,980,600 | 9375億9710万 | +0.82% | 14.81 | 0.78 |
05/18 | 1,466 | 1,472 | 1,459 | 1,471 | +0.14% | 3,270,100 | 9293億8365万 | 0% | 14.68 | 0.77 |
05/17 | 1,464 | 1,477 | 1,462 | 1,469 | +0.82% | 3,190,500 | 9281億2004万 | -0.07% | 14.66 | 0.77 |
05/16 | 1,441 | 1,463 | 1,441 | 1,457 | +0.62% | 4,073,600 | 9205億3839万 | -0.75% | 14.54 | 0.76 |
05/15 | 1,435 | 1,455 | 1,433 | 1,448 | -0.21% | 3,560,000 | 9148億5216万 | -1.3% | 14.45 | 0.76 |
05/14 | 1,449 | 1,454 | 1,441 | 1,451 | -0.89% | 3,595,300 | 9167億4757万 | -0.96% | 14.48 | 0.76 |
05/11 | 1,445 | 1,471 | 1,445 | 1,464 | +1.04% | 4,440,300 | 9249億6102万 | 0% | 14.61 | 0.77 |
05/10 | 1,445 | 1,455 | 1,444 | 1,449 | -0.28% | 3,773,900 | 9154億8396万 | -0.82% | 14.46 | 0.76 |
05/09 | 1,459 | 1,463 | 1,443 | 1,453 | -0.62% | 4,499,500 | 9180億1118万 | -0.41% | 14.5 | 0.76 |
05/08 | 1,450 | 1,471 | 1,450 | 1,462 | +0.27% | 3,714,900 | 9236億9741万 | +0.34% | 14.59 | 0.77 |
05/07 | 1,466 | 1,467 | 1,454 | 1,458 | -0.41% | 3,975,000 | 9211億7020万 | +0.21% | 14.55 | 0.76 |
05/02 | 1,485 | 1,490 | 1,458 | 1,464 | -2.33% | 6,698,900 | 9249億6102万 | +0.76% | 14.61 | 0.77 |
05/01 | 1,466 | 1,499 | 1,459 | 1,499 | -1.51% | 6,169,800 | 9470億7416万 | +3.31% | 14.96 | 0.79 |
04/27 | 1,534 | 1,542 | 1,509 | 1,522 | -0.2% | 5,069,600 | 9616億565万 | +5.26% | 15.19 | 0.8 |
04/26 | 1,500 | 1,533 | 1,496 | 1,525 | +0.99% | 7,717,200 | 9635億106万 | +5.83% | 15.22 | 0.8 |
04/25 | 1,491 | 1,512 | 1,489 | 1,510 | +0.8% | 4,050,500 | 9540億2400万 | +5.08% | 15.07 | 0.79 |
04/24 | 1,488 | 1,499 | 1,487 | 1,498 | +1.35% | 4,475,800 | 9464億4236万 | +4.46% | 14.95 | 0.78 |
04/23 | 1,475 | 1,485 | 1,473 | 1,478 | +0.41% | 2,288,400 | 9338億628万 | +3.36% | 14.75 | 0.77 |
04/20 | 1,480 | 1,483 | 1,465 | 1,472 | -0.27% | 3,334,100 | 9300億1545万 | +3.15% | 14.69 | 0.77 |
04/19 | 1,470 | 1,485 | 1,469 | 1,476 | +0.61% | 3,793,400 | 9325億4267万 | +3.58% | 14.73 | 0.77 |
04/18 | 1,456 | 1,470 | 1,453 | 1,467 | +0.55% | 3,276,800 | 9268億5643万 | +3.16% | 14.64 | 0.77 |
04/17 | 1,463 | 1,468 | 1,457 | 1,459 | -0.07% | 2,942,100 | 9218億200万 | +2.82% | 14.56 | 0.76 |
04/16 | 1,464 | 1,468 | 1,452 | 1,460 | +0.07% | 2,422,900 | 9224億3380万 | +3.03% | 14.57 | 0.76 |
04/13 | 1,450 | 1,465 | 1,450 | 1,459 | +0.9% | 3,263,100 | 9218億200万 | +3.18% | 14.56 | 0.76 |
04/12 | 1,450 | 1,453 | 1,440 | 1,446 | -0.82% | 3,187,000 | 9135億8855万 | +2.48% | 14.43 | 0.76 |
04/11 | 1,460 | 1,472 | 1,456 | 1,458 | +1.18% | 4,883,500 | 9211億7020万 | +3.48% | 14.55 | 0.76 |
04/10 | 1,417 | 1,448 | 1,413 | 1,441 | +0.84% | 5,209,100 | 9104億2953万 | +2.42% | 14.38 | 0.75 |
04/09 | 1,419 | 1,434 | 1,414 | 1,429 | +0.63% | 4,422,000 | 9028億4788万 | +1.64% | 14.26 | 0.75 |
04/06 | 1,414 | 1,436 | 1,412 | 1,420 | +1.14% | 6,554,700 | 8971億6165万 | +1% | 14.17 | 0.74 |
04/05 | 1,400 | 1,409 | 1,382 | 1,404 | -0.99% | 6,865,800 | 8870億5278万 | -0.28% | 14.01 | 0.74 |
04/04 | 1,409 | 1,425 | 1,405 | 1,418 | +1.36% | 6,296,300 | 8958億9804万 | +0.42% | 14.15 | 0.74 |
04/03 | 1,390 | 1,403 | 1,385 | 1,399 | -0.5% | 3,720,900 | 8838億9376万 | -1.2% | 13.96 | 0.73 |
04/02 | 1,401 | 1,422 | 1,401 | 1,406 | -0.07% | 3,423,600 | 8883億1639万 | -0.99% | 14.03 | 0.74 |
03/30 | 1,415 | 1,420 | 1,402 | 1,407 | -0.21% | 3,158,700 | 8889億4819万 | -1.12% | 7.91 | 0.74 |
03/29 | 1,415 | 1,426 | 1,395 | 1,410 | +0.79% | 5,314,700 | 8908億4361万 | -1.12% | 7.93 | 0.74 |
03/28 | 1,381 | 1,399 | 1,377 | 1,399 | -0.71% | 4,615,900 | 8838億9376万 | -2.17% | 7.87 | 0.74 |
03/27 | 1,393 | 1,416 | 1,392 | 1,409 | +1.66% | 6,120,200 | 8902億1180万 | -1.74% | 7.92 | 0.74 |
03/26 | 1,371 | 1,386 | 1,360 | 1,386 | 0% | 4,411,400 | 8756億8031万 | -3.55% | 7.79 | 0.73 |
03/23 | 1,401 | 1,402 | 1,371 | 1,386 | -3.14% | 8,406,500 | 8756億8031万 | -3.82% | 7.79 | 0.73 |
03/22 | 1,420 | 1,435 | 1,418 | 1,431 | +0.7% | 4,970,700 | 9041億1149万 | -0.9% | 8.05 | 0.76 |
03/20 | 1,400 | 1,421 | 1,399 | 1,421 | +1.07% | 4,090,000 | 8977億9345万 | -1.8% | 7.99 | 0.75 |
03/19 | 1,412 | 1,416 | 1,399 | 1,406 | -0.64% | 3,002,100 | 8883億1639万 | -3.03% | 7.91 | 0.74 |
03/16 | 1,414 | 1,421 | 1,407 | 1,415 | +0.14% | 3,574,900 | 8940億263万 | -2.75% | 7.96 | 0.75 |
03/15 | 1,405 | 1,418 | 1,398 | 1,413 | +0.71% | 4,437,400 | 8927億3902万 | -3.15% | 7.95 | 0.75 |
03/14 | 1,390 | 1,406 | 1,388 | 1,403 | +0.29% | 3,902,800 | 8864億2098万 | -4.1% | 7.89 | 0.74 |
03/13 | 1,387 | 1,403 | 1,381 | 1,399 | +0.07% | 3,932,400 | 8838億9376万 | -4.64% | 7.87 | 0.74 |
03/12 | 1,391 | 1,407 | 1,387 | 1,398 | +1.45% | 4,973,200 | 8832億6196万 | -5.03% | 7.86 | 0.74 |
03/09 | 1,397 | 1,408 | 1,374 | 1,378 | -0.79% | 7,397,500 | 8706億2588万 | -6.83% | 7.75 | 0.73 |
03/08 | 1,392 | 1,397 | 1,384 | 1,389 | -0.22% | 4,908,600 | 8775億7572万 | -6.46% | 7.81 | 0.73 |
03/07 | 1,405 | 1,409 | 1,383 | 1,392 | -1.63% | 8,488,600 | 8794億7113万 | -6.58% | 7.83 | 0.74 |
03/06 | 1,432 | 1,444 | 1,414 | 1,415 | +0.07% | 4,567,400 | 8940億263万 | -5.48% | 7.96 | 0.75 |
03/05 | 1,420 | 1,423 | 1,394 | 1,414 | -1.26% | 7,516,500 | 8933億7082万 | -5.92% | 7.95 | 0.75 |
03/02 | 1,455 | 1,457 | 1,425 | 1,432 | -2.92% | 8,836,000 | 9047億4329万 | -5.1% | 8.05 | 0.76 |
03/01 | 1,481 | 1,481 | 1,464 | 1,475 | -1.47% | 7,117,400 | 9319億1086万 | -2.64% | 8.29 | 0.78 |
02/28 | 1,511 | 1,523 | 1,496 | 1,497 | -1.38% | 4,509,700 | 9458億1055万 | -1.45% | 8.42 | 0.79 |
02/27 | 1,510 | 1,532 | 1,510 | 1,518 | +0.86% | 4,867,700 | 9590億7844万 | -0.33% | 8.54 | 0.8 |
02/26 | 1,491 | 1,522 | 1,489 | 1,505 | +1.21% | 6,519,500 | 9508億6498万 | -1.38% | 8.46 | 0.8 |
02/23 | 1,471 | 1,498 | 1,469 | 1,487 | +1.09% | 6,211,600 | 9394億9251万 | -2.68% | 8.36 | 0.79 |
02/22 | 1,483 | 1,485 | 1,459 | 1,471 | -1.87% | 6,612,200 | 9293億8365万 | -3.98% | 8.27 | 0.78 |
02/21 | 1,496 | 1,508 | 1,487 | 1,499 | -0.13% | 4,265,100 | 9470億7416万 | -2.41% | 8.43 | 0.79 |
02/20 | 1,496 | 1,508 | 1,487 | 1,501 | -0.27% | 4,120,900 | 9483億3777万 | -2.53% | 8.44 | 0.79 |
02/19 | 1,481 | 1,506 | 1,479 | 1,505 | +2.31% | 6,649,000 | 9508億6498万 | -2.46% | 8.46 | 0.8 |
02/16 | 1,485 | 1,489 | 1,467 | 1,471 | -0.34% | 7,590,300 | 9293億8365万 | -4.85% | 8.27 | 0.78 |
02/15 | 1,499 | 1,508 | 1,469 | 1,476 | -0.81% | 5,969,700 | 9325億4267万 | -4.77% | 8.3 | 0.78 |
02/14 | 1,516 | 1,521 | 1,482 | 1,488 | -1.78% | 7,002,700 | 9401億2432万 | -4.31% | 8.37 | 0.79 |
02/13 | 1,518 | 1,546 | 1,510 | 1,515 | +0.2% | 7,750,900 | 9571億8302万 | -2.76% | 8.52 | 0.8 |
02/09 | 1,465 | 1,518 | 1,456 | 1,512 | -0.07% | 9,452,400 | 9552億8761万 | -3.08% | 8.5 | 0.8 |
02/08 | 1,499 | 1,515 | 1,479 | 1,513 | -0.13% | 10,352,900 | 9559億1942万 | -3.07% | 8.51 | 0.8 |
02/07 | 1,544 | 1,560 | 1,512 | 1,515 | +0.66% | 7,788,700 | 9571億8302万 | -2.95% | 8.52 | 0.8 |
02/06 | 1,487 | 1,506 | 1,461 | 1,505 | -2.34% | 11,536,300 | 9508億6498万 | -3.59% | 8.46 | 0.8 |
02/05 | 1,522 | 1,560 | 1,515 | 1,541 | -0.52% | 6,102,300 | 9736億993万 | -1.28% | 8.67 | 0.81 |
02/02 | 1,525 | 1,561 | 1,525 | 1,549 | +0.85% | 5,824,600 | 9786億6436万 | -0.64% | 8.71 | 0.82 |
02/01 | 1,535 | 1,546 | 1,519 | 1,536 | +0.39% | 4,651,000 | 9704億5091万 | -1.35% | 8.64 | 0.81 |
01/31 | 1,545 | 1,551 | 1,530 | 1,530 | -1.54% | 5,135,400 | 9666億6008万 | -1.67% | 8.6 | 0.81 |
01/30 | 1,557 | 1,565 | 1,544 | 1,554 | -0.77% | 4,989,300 | 9818億2338万 | -0.06% | 8.74 | 0.82 |
01/29 | 1,562 | 1,578 | 1,556 | 1,566 | +0.38% | 3,305,000 | 9894億503万 | +0.84% | 8.81 | 0.83 |
01/26 | 1,578 | 1,585 | 1,558 | 1,560 | -1.02% | 5,366,400 | 9856億1420万 | +0.65% | 8.77 | 0.82 |
01/25 | 1,580 | 1,589 | 1,572 | 1,576 | -1.25% | 5,080,400 | 9957億2307万 | +1.81% | 8.86 | 0.83 |
01/24 | 1,587 | 1,612 | 1,584 | 1,596 | +0.57% | 6,383,500 | 1兆83億 | +3.3% | 8.98 | 0.84 |
01/23 | 1,590 | 1,598 | 1,580 | 1,587 | +0.32% | 3,782,500 | 1兆26億 | +2.92% | 8.92 | 0.84 |
01/22 | 1,568 | 1,583 | 1,568 | 1,582 | +0.76% | 4,138,100 | 9995億1389万 | +2.73% | 8.9 | 0.84 |
01/19 | 1,578 | 1,582 | 1,558 | 1,570 | -0.13% | 3,616,500 | 9919億3224万 | +2.15% | 8.83 | 0.83 |
01/18 | 1,595 | 1,596 | 1,569 | 1,572 | -0.88% | 4,888,400 | 9931億9585万 | +2.41% | 8.84 | 0.83 |
01/17 | 1,576 | 1,588 | 1,570 | 1,586 | -0.19% | 4,309,200 | 1兆20億 | +3.59% | 8.92 | 0.84 |
01/16 | 1,580 | 1,592 | 1,579 | 1,589 | +0.89% | 4,046,400 | 1兆39億 | +4.06% | 8.94 | 0.84 |
01/15 | 1,591 | 1,599 | 1,572 | 1,575 | -0.32% | 3,437,500 | 9950億9126万 | +3.48% | 8.86 | 0.83 |
01/12 | 1,587 | 1,590 | 1,573 | 1,580 | -0.25% | 3,573,000 | 9982億5028万 | +4.02% | 8.89 | 0.83 |