株価チャート
2018/02/22～2018/07/18
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 |
| 07/18 | 1,229 | 1,232 | 1,213 | 1,227 | -0.16% | 214,100 | 853億8552万 | -2.62% | 34.38 | 1.22 |
| 07/17 | 1,231 | 1,233 | 1,213 | 1,229 | -0.49% | 204,700 | 855億2470万 | -2.46% | 34.43 | 1.22 |
| 07/13 | 1,216 | 1,236 | 1,210 | 1,235 | +1.56% | 179,600 | 859億4223万 | -1.98% | 34.6 | 1.23 |
| 07/12 | 1,209 | 1,221 | 1,197 | 1,216 | +0.33% | 150,000 | 846億2004万 | -3.34% | 34.07 | 1.21 |
| 07/11 | 1,210 | 1,215 | 1,195 | 1,212 | +0.08% | 212,600 | 843億4169万 | -3.66% | 33.96 | 1.2 |
| 07/10 | 1,222 | 1,222 | 1,206 | 1,211 | -1.06% | 205,100 | 842億7210万 | -3.74% | 33.93 | 1.2 |
| 07/09 | 1,238 | 1,238 | 1,220 | 1,224 | -0.65% | 95,200 | 851億7675万 | -2.63% | 34.29 | 1.21 |
| 07/06 | 1,228 | 1,236 | 1,223 | 1,232 | +0.49% | 180,300 | 857億3347万 | -1.99% | 34.52 | 1.22 |
| 07/05 | 1,229 | 1,240 | 1,216 | 1,226 | +0.08% | 206,900 | 853億1593万 | -2.31% | 34.35 | 1.22 |
| 07/04 | 1,215 | 1,227 | 1,208 | 1,225 | +0.49% | 158,300 | 852億4634万 | -2.23% | 34.32 | 1.22 |
| 07/03 | 1,235 | 1,237 | 1,214 | 1,219 | -1.3% | 179,600 | 848億2881万 | -2.64% | 34.15 | 1.21 |
| 07/02 | 1,270 | 1,270 | 1,233 | 1,235 | -3.06% | 244,700 | 859億4223万 | -1.28% | 34.6 | 1.23 |
| 06/29 | 1,289 | 1,292 | 1,273 | 1,274 | -1.24% | 129,400 | 886億5620万 | +2% | 35.69 | 1.26 |
| 06/28 | 1,274 | 1,293 | 1,269 | 1,290 | +0.62% | 223,900 | 897億6962万 | +3.45% | 36.14 | 1.28 |
| 06/27 | 1,264 | 1,288 | 1,257 | 1,282 | +0.71% | 174,100 | 892億1291万 | +3.05% | 35.92 | 1.27 |
| 06/26 | 1,287 | 1,289 | 1,273 | 1,273 | -1.77% | 166,900 | 885億8661万 | +2.41% | 35.67 | 1.26 |
| 06/25 | 1,302 | 1,305 | 1,280 | 1,296 | -3.43% | 420,800 | 901億8715万 | +4.18% | 36.31 | 1.29 |
| 06/22 | 1,322 | 1,343 | 1,322 | 1,342 | +1.21% | 306,700 | 933億8824万 | +7.88% | 37.6 | 1.33 |
| 06/21 | 1,305 | 1,332 | 1,304 | 1,326 | +1.53% | 335,000 | 922億7482万 | +6.68% | 37.15 | 1.32 |
| 06/20 | 1,300 | 1,320 | 1,297 | 1,306 | +0.23% | 224,400 | 908億8304万 | +5.15% | 36.59 | 1.3 |
| 06/19 | 1,338 | 1,340 | 1,303 | 1,303 | -3.05% | 305,000 | 906億7427万 | +5% | 36.51 | 1.29 |
| 06/18 | 1,337 | 1,350 | 1,329 | 1,344 | +0.45% | 487,900 | 935億2742万 | +8.39% | 37.65 | 1.33 |
| 06/15 | 1,327 | 1,344 | 1,302 | 1,338 | +9.94% | 1,620,600 | 931億988万 | +8.16% | 37.49 | 1.33 |
| 06/14 | 1,228 | 1,230 | 1,215 | 1,217 | -0.73% | 204,300 | 846億8963万 | -1.38% | 34.1 | 1.21 |
| 06/13 | 1,227 | 1,229 | 1,220 | 1,226 | -0.16% | 134,700 | 853億1593万 | -0.89% | 34.35 | 1.22 |
| 06/12 | 1,213 | 1,228 | 1,205 | 1,228 | +1.49% | 207,100 | 854億5511万 | -0.97% | 34.4 | 1.22 |
| 06/11 | 1,210 | 1,215 | 1,206 | 1,210 | +0.5% | 83,600 | 842億251万 | -2.73% | 33.9 | 1.2 |
| 06/08 | 1,201 | 1,210 | 1,201 | 1,204 | -0.25% | 155,600 | 837億8498万 | -3.6% | 33.73 | 1.2 |
| 06/07 | 1,209 | 1,210 | 1,200 | 1,207 | +0.08% | 136,100 | 839億9374万 | -3.75% | 33.82 | 1.2 |
| 06/06 | 1,191 | 1,206 | 1,189 | 1,206 | +0.42% | 174,500 | 839億2416万 | -4.29% | 33.79 | 1.2 |
| 06/05 | 1,196 | 1,201 | 1,186 | 1,201 | -0.25% | 176,900 | 835億7621万 | -5.13% | 33.65 | 1.19 |
| 06/04 | 1,193 | 1,204 | 1,185 | 1,204 | +1.52% | 234,200 | 837億8498万 | -5.27% | 33.73 | 1.2 |
| 06/01 | 1,185 | 1,189 | 1,178 | 1,186 | +0.17% | 235,600 | 825億3238万 | -6.91% | 33.23 | 1.18 |
| 05/31 | 1,198 | 1,198 | 1,181 | 1,184 | -0.59% | 226,300 | 823億9320万 | -7.28% | 33.17 | 1.18 |
| 05/30 | 1,190 | 1,193 | 1,181 | 1,191 | -0.42% | 195,900 | 828億8032万 | -7.1% | 33.37 | 1.18 |
| 05/29 | 1,205 | 1,206 | 1,193 | 1,196 | -0.33% | 156,000 | 832億2827万 | -7% | 33.51 | 1.19 |
| 05/28 | 1,218 | 1,220 | 1,196 | 1,200 | -1.32% | 244,700 | 835億662万 | -6.9% | 33.62 | 1.19 |
| 05/25 | 1,225 | 1,229 | 1,214 | 1,216 | -0.82% | 180,400 | 846億2004万 | -5.88% | 34.07 | 1.21 |
| 05/24 | 1,242 | 1,243 | 1,208 | 1,226 | -0.89% | 434,900 | 853億1593万 | -5.18% | 34.35 | 1.22 |
| 05/23 | 1,245 | 1,250 | 1,194 | 1,237 | -4.7% | 784,500 | 860億8141万 | -4.33% | 34.66 | 1.23 |
| 05/22 | 1,314 | 1,314 | 1,298 | 1,298 | -1.07% | 130,600 | 903億2633万 | +0.39% | 36.37 | 1.29 |
| 05/21 | 1,315 | 1,316 | 1,308 | 1,312 | +0.38% | 85,100 | 913億57万 | +1.71% | 36.76 | 1.3 |
| 05/18 | 1,304 | 1,309 | 1,292 | 1,307 | +0.54% | 137,600 | 909億5263万 | +1.55% | 36.62 | 1.3 |
| 05/17 | 1,289 | 1,303 | 1,281 | 1,300 | +1.56% | 161,700 | 904億6551万 | +1.25% | 36.42 | 1.29 |
| 05/16 | 1,276 | 1,284 | 1,274 | 1,280 | +0.31% | 101,100 | 890億7373万 | -0.08% | 35.86 | 1.27 |
| 05/15 | 1,270 | 1,277 | 1,266 | 1,276 | +0.47% | 169,100 | 887億9538万 | -0.39% | 35.75 | 1.27 |
| 05/14 | 1,273 | 1,276 | 1,267 | 1,270 | 0% | 187,400 | 883億7784万 | -1.01% | 35.58 | 1.26 |
| 05/11 | 1,290 | 1,294 | 1,265 | 1,270 | -2.08% | 341,000 | 883億7784万 | -1.09% | 35.58 | 1.26 |
| 05/10 | 1,304 | 1,311 | 1,293 | 1,297 | -0.54% | 221,000 | 902億5674万 | +1.25% | 36.34 | 1.29 |
| 05/09 | 1,324 | 1,332 | 1,296 | 1,304 | -1.06% | 384,400 | 907億4386万 | +2.03% | 36.53 | 1.29 |
| 05/08 | 1,325 | 1,325 | 1,307 | 1,318 | -0.53% | 257,800 | 917億1811万 | +3.53% | 36.93 | 1.31 |
| 05/07 | 1,340 | 1,342 | 1,315 | 1,325 | -1.41% | 259,200 | 922億523万 | +4.41% | 37.12 | 1.32 |
| 05/02 | 1,352 | 1,353 | 1,339 | 1,344 | -0.59% | 232,300 | 935億2742万 | +6.41% | 37.65 | 1.33 |
| 05/01 | 1,348 | 1,358 | 1,344 | 1,352 | +0.6% | 253,900 | 940億8413万 | +7.64% | 37.88 | 1.34 |
| 04/27 | 1,330 | 1,345 | 1,314 | 1,344 | +1.28% | 375,700 | 935億2742万 | +7.69% | 37.65 | 1.33 |
| 04/26 | 1,294 | 1,330 | 1,293 | 1,327 | +3.03% | 401,500 | 923億4441万 | +6.93% | 37.18 | 1.32 |
| 04/25 | 1,299 | 1,306 | 1,272 | 1,288 | +1.5% | 530,300 | 896億3044万 | +4.29% | 36.09 | 1.28 |
| 04/24 | 1,320 | 1,334 | 1,264 | 1,269 | -2.91% | 672,800 | 883億825万 | +3.09% | 35.55 | 1.26 |
| 04/23 | 1,296 | 1,314 | 1,289 | 1,307 | +1.55% | 411,200 | 909億5263万 | +6.43% | 36.62 | 1.3 |
| 04/20 | 1,275 | 1,292 | 1,273 | 1,287 | +0.7% | 170,800 | 895億6085万 | +5.15% | 36.06 | 1.28 |
| 04/19 | 1,267 | 1,279 | 1,254 | 1,278 | +1.59% | 254,300 | 889億3455万 | +4.58% | 35.81 | 1.27 |
| 04/18 | 1,252 | 1,261 | 1,247 | 1,258 | +1.04% | 140,000 | 875億4278万 | +3.2% | 35.25 | 1.25 |
| 04/17 | 1,241 | 1,251 | 1,238 | 1,245 | +0.24% | 149,000 | 866億3812万 | +2.22% | 34.88 | 1.24 |
| 04/16 | 1,230 | 1,244 | 1,227 | 1,242 | +1.06% | 148,700 | 864億2935万 | +2.05% | 34.8 | 1.23 |
| 04/13 | 1,232 | 1,237 | 1,222 | 1,229 | +0.24% | 167,200 | 855億2470万 | +1.07% | 34.43 | 1.22 |
| 04/12 | 1,232 | 1,237 | 1,217 | 1,226 | +0.16% | 144,700 | 853億1593万 | +0.74% | 34.35 | 1.22 |
| 04/11 | 1,230 | 1,239 | 1,213 | 1,224 | -0.41% | 243,100 | 851億7675万 | +0.49% | 34.29 | 1.21 |
| 04/10 | 1,245 | 1,248 | 1,225 | 1,229 | -1.44% | 307,400 | 855億2470万 | +0.9% | 34.43 | 1.22 |
| 04/09 | 1,275 | 1,275 | 1,241 | 1,247 | -2.27% | 456,700 | 867億7730万 | +2.38% | 34.94 | 1.24 |
| 04/06 | 1,315 | 1,325 | 1,274 | 1,276 | -2.89% | 534,800 | 887億9538万 | +4.76% | 35.75 | 1.27 |
| 04/05 | 1,295 | 1,319 | 1,274 | 1,314 | +1.86% | 688,700 | 914億3975万 | +7.88% | 36.81 | 1.3 |
| 04/04 | 1,260 | 1,301 | 1,252 | 1,290 | +6.26% | 1,407,000 | 897億6962万 | +6.09% | 36.14 | 1.28 |
| 04/03 | 1,185 | 1,217 | 1,185 | 1,214 | +1.08% | 332,900 | 844億8087万 | -0.08% | 34.01 | 1.2 |
| 04/02 | 1,210 | 1,217 | 1,197 | 1,201 | +0.17% | 182,700 | 835億7621万 | -1.23% | 33.65 | 1.19 |
| 03/30 | 1,209 | 1,210 | 1,187 | 1,199 | +0.08% | 138,200 | 834億3703万 | -1.56% | 33.59 | 1.19 |
| 03/29 | 1,190 | 1,199 | 1,187 | 1,198 | +1.01% | 118,100 | 833億6744万 | -1.8% | 33.56 | 1.19 |
| 03/28 | 1,171 | 1,196 | 1,168 | 1,186 | +1.28% | 159,100 | 825億3238万 | -2.87% | 33.23 | 1.18 |
| 03/27 | 1,164 | 1,171 | 1,155 | 1,171 | +1.12% | 193,800 | 814億8855万 | -4.25% | 32.81 | 1.16 |
| 03/26 | 1,157 | 1,167 | 1,146 | 1,158 | +0.17% | 169,300 | 805億8389万 | -5.55% | 32.44 | 1.15 |
| 03/23 | 1,170 | 1,175 | 1,152 | 1,156 | -2.45% | 278,900 | 804億4471万 | -5.94% | 32.39 | 1.15 |
| 03/22 | 1,180 | 1,187 | 1,174 | 1,185 | +0.08% | 140,200 | 824億6279万 | -3.89% | 33.2 | 1.18 |
| 03/20 | 1,181 | 1,195 | 1,162 | 1,184 | 0% | 307,900 | 823億9320万 | -4.21% | 33.17 | 1.18 |
| 03/19 | 1,212 | 1,216 | 1,178 | 1,184 | -3.35% | 269,400 | 823億9320万 | -4.52% | 33.17 | 1.18 |
| 03/16 | 1,223 | 1,230 | 1,220 | 1,225 | +0.49% | 118,600 | 852億4634万 | -1.53% | 34.32 | 1.22 |
| 03/15 | 1,215 | 1,220 | 1,210 | 1,219 | -0.08% | 102,700 | 848億2881万 | -2.25% | 34.15 | 1.21 |
| 03/14 | 1,220 | 1,225 | 1,216 | 1,220 | -0.41% | 72,400 | 848億9840万 | -2.32% | 34.18 | 1.21 |
| 03/13 | 1,222 | 1,232 | 1,217 | 1,225 | +0.25% | 140,200 | 852億4634万 | -1.92% | 34.32 | 1.22 |
| 03/12 | 1,230 | 1,232 | 1,218 | 1,222 | -0.41% | 128,900 | 850億3758万 | -2.4% | 34.24 | 1.21 |
| 03/09 | 1,242 | 1,244 | 1,222 | 1,227 | -0.97% | 209,100 | 853億8552万 | -2.23% | 34.38 | 1.22 |
| 03/08 | 1,244 | 1,257 | 1,237 | 1,239 | -0.64% | 113,500 | 862億2059万 | -1.51% | 34.71 | 1.23 |
| 03/07 | 1,229 | 1,250 | 1,228 | 1,247 | +0.97% | 171,200 | 867億7730万 | -1.03% | 34.94 | 1.24 |
| 03/06 | 1,232 | 1,244 | 1,230 | 1,235 | +0.16% | 148,100 | 859億4223万 | -2.14% | 34.6 | 1.23 |
| 03/05 | 1,238 | 1,250 | 1,230 | 1,233 | -1.04% | 197,800 | 858億305万 | -2.45% | 34.54 | 1.22 |
| 03/02 | 1,252 | 1,259 | 1,243 | 1,246 | -2.12% | 259,400 | 867億771万 | -1.58% | 34.91 | 1.24 |
| 03/01 | 1,271 | 1,284 | 1,268 | 1,273 | -0.08% | 165,800 | 885億8661万 | +0.47% | 35.67 | 1.26 |
| 02/28 | 1,252 | 1,287 | 1,251 | 1,274 | +1.68% | 381,000 | 886億5620万 | +0.47% | 16.35 | 1.26 |
| 02/27 | 1,249 | 1,253 | 1,239 | 1,253 | +0.8% | 195,800 | 871億9483万 | -1.1% | 16.08 | 1.24 |
| 02/26 | 1,245 | 1,249 | 1,237 | 1,243 | +0.24% | 192,700 | 864億9894万 | -1.89% | 15.95 | 1.23 |
| 02/23 | 1,240 | 1,250 | 1,238 | 1,240 | -0.48% | 331,300 | 862億9018万 | -2.21% | 15.91 | 1.22 |
| 02/22 | 1,241 | 1,251 | 1,232 | 1,246 | +1.38% | 284,900 | 867億771万 | -1.81% | 15.99 | 1.23 |
