株価チャート
2018/01/04~2018/05/31
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 |
05/31 | 1,320 | 1,373 | 1,312 | 1,341 | +3.47% | 385,500 | 134億7986万 | +7.8% | 18.73 | 3.49 |
05/30 | 1,244 | 1,306 | 1,242 | 1,296 | -0.38% | 196,000 | 130億2752万 | +3.93% | 18.1 | 3.37 |
05/29 | 1,307 | 1,325 | 1,272 | 1,301 | -1.51% | 225,000 | 130億7778万 | +3.91% | 18.17 | 3.39 |
05/28 | 1,346 | 1,377 | 1,312 | 1,321 | -1.42% | 257,000 | 132億7882万 | +5.01% | 18.45 | 3.44 |
05/25 | 1,316 | 1,368 | 1,296 | 1,340 | -0.37% | 279,300 | 134億6981万 | +6.43% | 18.71 | 3.49 |
05/24 | 1,390 | 1,399 | 1,328 | 1,345 | -1.75% | 522,300 | 135億2007万 | +7.09% | 18.78 | 3.5 |
05/23 | 1,327 | 1,371 | 1,278 | 1,369 | +5.15% | 856,700 | 137億6132万 | +9.08% | 19.12 | 3.56 |
05/22 | 1,250 | 1,305 | 1,232 | 1,302 | +6.29% | 755,500 | 130億8783万 | +3.91% | 18.18 | 3.39 |
05/21 | 1,212 | 1,225 | 1,167 | 1,225 | +2.08% | 421,200 | 123億1382万 | -1.45% | 17.11 | 3.19 |
05/18 | 1,170 | 1,206 | 1,162 | 1,200 | +3.81% | 375,700 | 120億6252万 | -2.99% | 16.76 | 3.12 |
05/17 | 1,130 | 1,164 | 1,121 | 1,156 | +2.57% | 247,500 | 116億2022万 | -6.17% | 16.14 | 3.01 |
05/16 | 1,138 | 1,164 | 1,112 | 1,127 | -2.68% | 345,500 | 113億2871万 | -8.22% | 15.74 | 2.93 |
05/15 | 1,177 | 1,190 | 1,157 | 1,158 | -1.61% | 264,800 | 116億4033万 | -5.62% | 16.17 | 3.02 |
05/14 | 1,156 | 1,182 | 1,144 | 1,177 | +1.64% | 229,000 | 118億3132万 | -3.92% | 16.44 | 3.06 |
05/11 | 1,156 | 1,163 | 1,131 | 1,158 | +0.17% | 238,700 | 116億4033万 | -5.08% | 16.17 | 3.02 |
05/10 | 1,181 | 1,203 | 1,147 | 1,156 | -2.03% | 359,300 | 116億2022万 | -4.93% | 16.14 | 3.01 |
05/09 | 1,176 | 1,205 | 1,172 | 1,180 | -1.67% | 257,500 | 118億6147万 | -3.04% | 16.48 | 3.07 |
05/08 | 1,182 | 1,208 | 1,172 | 1,200 | +0.84% | 220,600 | 120億6252万 | -1.32% | 16.76 | 3.12 |
05/07 | 1,208 | 1,229 | 1,175 | 1,190 | -0.25% | 274,000 | 119億6199万 | -1.65% | 16.62 | 3.1 |
05/02 | 1,187 | 1,209 | 1,170 | 1,193 | +0.34% | 378,500 | 119億9215万 | -0.83% | 16.66 | 3.11 |
05/01 | 1,230 | 1,245 | 1,187 | 1,189 | -2.38% | 399,800 | 119億5194万 | -0.59% | 16.6 | 3.1 |
04/27 | 1,293 | 1,293 | 1,207 | 1,218 | -5.21% | 683,400 | 122億4345万 | +2.61% | 17.01 | 3.17 |
04/26 | 1,325 | 1,327 | 1,221 | 1,285 | -3.53% | 1,074,600 | 129億1694万 | +9.18% | 17.95 | 3.35 |
04/25 | 1,334 | 1,377 | 1,330 | 1,332 | -0.37% | 540,100 | 133億8939万 | +14.14% | 18.6 | 3.47 |
04/24 | 1,400 | 1,403 | 1,301 | 1,337 | -5.51% | 866,100 | 134億3965万 | +15.76% | 18.67 | 3.48 |
04/23 | 1,423 | 1,463 | 1,374 | 1,415 | -1.46% | 942,300 | 142億2372万 | +23.8% | 19.76 | 3.68 |
04/20 | 1,413 | 1,439 | 1,353 | 1,436 | -0.49% | 1,084,300 | 144億3481万 | +27.3% | 20.05 | 3.74 |
04/19 | 1,329 | 1,480 | 1,315 | 1,443 | +7.45% | 1,792,100 | 145億518万 | +29.77% | 20.15 | 3.76 |
04/18 | 1,350 | 1,440 | 1,306 | 1,343 | +6.33% | 2,138,800 | 134億9997万 | +22.42% | 18.76 | 3.5 |
04/17 | 1,316 | 1,319 | 1,216 | 1,263 | -4.17% | 1,061,500 | 126億9580万 | +16.3% | 17.64 | 3.29 |
04/16 | 1,338 | 1,430 | 1,285 | 1,318 | 0% | 2,152,700 | 132億4866万 | +22.49% | 18.41 | 3.43 |
04/13 | 1,204 | 1,340 | 1,180 | 1,318 | +25.05% | 3,373,700 | 132億4866万 | +23.87% | 18.41 | 3.43 |
04/12 | 1,088 | 1,096 | 1,042 | 1,054 | -3.21% | 248,900 | 105億9491万 | +0.29% | 14.72 | 2.74 |
04/11 | 1,070 | 1,093 | 1,039 | 1,089 | +1.97% | 208,100 | 109億4673万 | +3.91% | 15.21 | 2.84 |
04/10 | 1,052 | 1,079 | 1,035 | 1,068 | +0.38% | 145,500 | 107億3564万 | +2.2% | 14.91 | 2.78 |
04/09 | 1,098 | 1,098 | 1,043 | 1,064 | -2.03% | 244,500 | 106億9543万 | +2.11% | 14.86 | 2.77 |
04/06 | 1,101 | 1,147 | 1,082 | 1,086 | -3.29% | 267,500 | 109億1658万 | +4.32% | 15.17 | 2.83 |
04/05 | 1,068 | 1,138 | 1,052 | 1,123 | +7.26% | 417,200 | 112億8850万 | +7.88% | 15.68 | 2.92 |
04/04 | 1,074 | 1,080 | 1,028 | 1,047 | -1.69% | 347,400 | 105億2454万 | +0.67% | 14.62 | 2.73 |
04/03 | 1,086 | 1,123 | 1,058 | 1,065 | -8.74% | 520,300 | 107億548万 | +2.31% | 14.87 | 2.77 |
04/02 | 1,160 | 1,219 | 1,151 | 1,167 | +0.6% | 531,500 | 117億3080万 | +12.1% | 16.3 | 3.04 |
03/30 | 1,050 | 1,160 | 1,047 | 1,160 | +12.08% | 842,700 | 116億6043万 | +11.86% | 16.2 | 3.02 |
03/29 | 1,029 | 1,051 | 1,010 | 1,035 | +0.68% | 147,600 | 104億392万 | +0.39% | 14.45 | 2.7 |
03/28 | 986 | 1,029 | 986 | 1,028 | +2.09% | 144,600 | 103億3355万 | -0.19% | 14.36 | 2.68 |
03/27 | 999 | 1,008 | 985 | 1,007 | +2.65% | 139,600 | 101億2246万 | -2.14% | 14.06 | 2.62 |
03/26 | 963 | 981 | 929 | 981 | +1.87% | 185,200 | 98億6111万 | -4.48% | 13.7 | 2.55 |
03/23 | 1,002 | 1,006 | 955 | 963 | -7.49% | 209,800 | 96億8017万 | -6.14% | 13.45 | 2.51 |
03/22 | 1,025 | 1,053 | 1,025 | 1,041 | +1.07% | 78,200 | 104億6423万 | +1.66% | 14.54 | 2.71 |
03/20 | 1,001 | 1,033 | 1,001 | 1,030 | +0.49% | 78,800 | 103億5366万 | +1.28% | 14.38 | 2.68 |
03/19 | 1,028 | 1,040 | 997 | 1,025 | -1.25% | 102,300 | 103億340万 | +1.38% | 14.31 | 2.67 |
03/16 | 1,045 | 1,052 | 1,029 | 1,038 | -1.52% | 87,100 | 104億3407万 | +3.18% | 14.5 | 2.7 |
03/15 | 1,051 | 1,057 | 1,026 | 1,054 | -0.85% | 138,900 | 105億9491万 | +5.19% | 14.72 | 2.74 |
03/14 | 1,050 | 1,063 | 1,035 | 1,063 | +0.28% | 130,000 | 106億8538万 | +6.73% | 14.85 | 2.77 |
03/13 | 1,024 | 1,063 | 1,024 | 1,060 | +3.31% | 165,900 | 106億5522万 | +7.07% | 14.8 | 2.76 |
03/12 | 1,020 | 1,040 | 1,009 | 1,026 | +1.89% | 132,000 | 103億1345万 | +3.85% | 14.33 | 2.67 |
03/09 | 1,021 | 1,029 | 993 | 1,007 | +0.3% | 163,400 | 101億2246万 | +1.72% | 14.06 | 2.62 |
03/08 | 995 | 1,016 | 988 | 1,004 | +3.29% | 162,000 | 100億9230万 | +1.11% | 14.02 | 2.61 |
03/07 | 1,023 | 1,030 | 963 | 972 | -3.57% | 330,500 | 97億7064万 | -2.31% | 13.57 | 2.53 |
03/06 | 1,032 | 1,065 | 1,005 | 1,008 | +1.61% | 221,300 | 101億3251万 | +0.8% | 14.08 | 2.62 |
03/05 | 1,039 | 1,045 | 984 | 992 | -4.52% | 223,600 | 99億7168万 | -1.2% | 13.85 | 2.58 |
03/02 | 1,045 | 1,063 | 1,030 | 1,039 | -3.8% | 188,400 | 104億4413万 | +3.38% | 14.51 | 2.71 |
03/01 | 1,100 | 1,100 | 1,065 | 1,080 | -2% | 186,300 | 108億5626万 | +7.46% | 15.08 | 2.81 |
02/28 | 1,067 | 1,127 | 1,063 | 1,102 | +3.18% | 337,900 | 110億7741万 | +9.87% | 15.39 | 2.87 |
02/27 | 1,090 | 1,097 | 1,056 | 1,068 | -1.48% | 257,200 | 107億3564万 | +6.69% | 14.91 | 2.78 |
02/26 | 1,087 | 1,094 | 1,064 | 1,084 | +1.69% | 258,500 | 108億9647万 | +8.08% | 15.14 | 2.82 |
02/23 | 1,016 | 1,075 | 1,016 | 1,066 | +5.34% | 388,500 | 107億1553万 | +6.6% | 14.89 | 2.78 |
02/22 | 1,002 | 1,015 | 975 | 1,012 | +0.3% | 167,500 | 101億7272万 | +1.5% | 14.13 | 2.64 |
02/21 | 991 | 1,009 | 977 | 1,009 | +1.82% | 231,000 | 101億4256万 | +1.2% | 14.09 | 2.63 |
02/20 | 968 | 993 | 959 | 991 | +2.38% | 157,000 | 99億6163万 | -0.4% | 13.84 | 2.58 |
02/19 | 944 | 976 | 935 | 968 | +3.09% | 140,200 | 97億3043万 | -2.52% | 13.52 | 2.52 |
02/16 | 931 | 958 | 925 | 939 | +1.19% | 179,900 | 94億3892万 | -5.63% | 13.11 | 2.45 |
02/15 | 880 | 935 | 869 | 928 | +6.79% | 342,300 | 93億2834万 | -7.01% | 12.96 | 2.42 |
02/14 | 901 | 914 | 843 | 869 | -0.46% | 548,000 | 87億3527万 | -13.27% | 12.14 | 2.26 |
02/13 | 920 | 922 | 870 | 873 | -2.46% | 364,400 | 87億7548万 | -13.48% | 12.19 | 2.27 |
02/09 | 875 | 901 | 870 | 895 | -4.69% | 302,500 | 89億9662万 | -11.74% | 12.5 | 2.33 |
02/08 | 905 | 944 | 896 | 939 | +4.8% | 284,400 | 94億3892万 | -7.49% | 13.11 | 2.45 |
02/07 | 973 | 976 | 893 | 896 | -1.86% | 299,700 | 90億668万 | -11.64% | 12.51 | 2.33 |
02/06 | 931 | 965 | 863 | 913 | -10.58% | 716,900 | 91億7756万 | -9.96% | 12.75 | 2.38 |
02/05 | 1,020 | 1,049 | 1,017 | 1,021 | -4.58% | 257,900 | 102億6319万 | +0.69% | 14.26 | 2.66 |
02/02 | 1,090 | 1,090 | 1,032 | 1,070 | -1.38% | 233,100 | 107億5574万 | +6.15% | 14.94 | 2.79 |
02/01 | 1,056 | 1,085 | 1,049 | 1,085 | +3.53% | 218,400 | 109億652万 | +8.39% | 15.15 | 2.83 |
01/31 | 1,105 | 1,105 | 1,044 | 1,048 | -5.16% | 360,400 | 105億3460万 | +5.54% | 14.64 | 2.73 |
01/30 | 1,100 | 1,124 | 1,075 | 1,105 | +0.45% | 455,500 | 111億757万 | +11.96% | 15.43 | 2.88 |
01/29 | 1,047 | 1,105 | 1,032 | 1,100 | +6.8% | 423,800 | 110億5731万 | +12.36% | 15.36 | 2.86 |
01/26 | 1,030 | 1,059 | 1,020 | 1,030 | -0.87% | 320,700 | 103億5366万 | +6.08% | 14.38 | 2.68 |
01/25 | 1,015 | 1,043 | 1,011 | 1,039 | +0.97% | 251,700 | 104億4413万 | +7.45% | 14.51 | 2.71 |
01/24 | 1,057 | 1,069 | 1,021 | 1,029 | -2.74% | 270,200 | 103億4361万 | +6.85% | 14.37 | 2.68 |
01/23 | 1,081 | 1,110 | 1,056 | 1,058 | -5.45% | 559,300 | 106億3512万 | +10.21% | 14.78 | 2.75 |
01/22 | 1,003 | 1,119 | 997 | 1,119 | +11.01% | 981,100 | 112億4829万 | +17.05% | 15.63 | 2.91 |
01/19 | 994 | 1,008 | 971 | 1,008 | +2.23% | 267,700 | 101億3251万 | +6.22% | 14.08 | 2.62 |
01/18 | 1,010 | 1,011 | 983 | 986 | -1.2% | 264,600 | 99億1137万 | +4.01% | 13.77 | 2.57 |
01/17 | 955 | 1,010 | 952 | 998 | +3.74% | 543,600 | 100億3199万 | +5.5% | 13.94 | 2.6 |
01/16 | 965 | 965 | 940 | 962 | +2.45% | 324,800 | 96億7012万 | +2.23% | 13.43 | 2.5 |
01/15 | 976 | 1,010 | 936 | 939 | -9.36% | 1,115,700 | 94億3892万 | +0.32% | 13.11 | 2.45 |
01/12 | 1,010 | 1,049 | 998 | 1,036 | +4.12% | 454,700 | 104億1397万 | +11.16% | 14.47 | 2.7 |
01/11 | 1,017 | 1,031 | 992 | 995 | -3.12% | 316,300 | 100億183万 | +7.68% | 13.9 | 2.59 |
01/10 | 1,021 | 1,062 | 1,019 | 1,027 | -2.19% | 678,100 | 103億2350万 | +11.75% | 14.34 | 2.67 |
01/09 | 1,036 | 1,050 | 990 | 1,050 | +5.53% | 716,000 | 105億5470万 | +15.01% | 14.66 | 2.73 |
01/05 | 949 | 999 | 934 | 995 | +5.96% | 566,100 | 100億183万 | +9.7% | 13.9 | 2.59 |
01/04 | 915 | 942 | 904 | 939 | +4.33% | 326,500 | 94億3892万 | +4.22% | 13.11 | 2.45 |