株価チャート
2018/02/19～2018/07/12
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 |
| 07/12 | 380 | 381 | 379 | 379 | -0.26% | 1,500 | 15億2190万 | -4.29% | 4.11 | 0.41 |
| 07/11 | 380 | 380 | 380 | 380 | 0% | 200 | 15億2592万 | -4.28% | 4.12 | 0.41 |
| 07/10 | 374 | 388 | 374 | 380 | +1.33% | 5,200 | 15億2592万 | -4.76% | 4.12 | 0.41 |
| 07/09 | 380 | 380 | 374 | 375 | -1.57% | 3,800 | 15億584万 | -6.25% | 4.07 | 0.41 |
| 07/06 | 381 | 385 | 379 | 381 | -0.78% | 4,300 | 15億2993万 | -5.22% | 4.13 | 0.42 |
| 07/05 | 393 | 393 | 382 | 384 | -2.04% | 4,400 | 15億4198万 | -4.71% | 4.16 | 0.42 |
| 07/04 | 387 | 392 | 387 | 392 | -0.76% | 3,900 | 15億7410万 | -2.97% | 4.25 | 0.43 |
| 07/03 | 399 | 402 | 395 | 395 | -0.75% | 2,900 | 15億8615万 | -2.47% | 4.28 | 0.43 |
| 07/02 | 402 | 402 | 396 | 398 | +0.51% | 4,000 | 15億9820万 | -1.73% | 4.32 | 0.43 |
| 06/29 | 396 | 397 | 389 | 396 | +0.51% | 1,700 | 15億9017万 | -2.46% | 4.29 | 0.43 |
| 06/28 | 390 | 394 | 382 | 394 | +1.03% | 3,300 | 15億8214万 | -3.19% | 4.27 | 0.43 |
| 06/27 | 383 | 393 | 383 | 390 | +1.83% | 9,000 | 15億6607万 | -4.41% | 4.23 | 0.42 |
| 06/26 | 370 | 383 | 369 | 383 | +4.64% | 13,000 | 15億3796万 | -6.36% | 4.15 | 0.42 |
| 06/25 | 387 | 390 | 362 | 366 | -6.87% | 37,600 | 14億6970万 | -10.73% | 3.97 | 0.4 |
| 06/22 | 398 | 398 | 393 | 393 | -1.75% | 3,700 | 15億7812万 | -4.61% | 4.26 | 0.43 |
| 06/21 | 401 | 401 | 398 | 400 | -0.25% | 3,100 | 16億623万 | -3.15% | 4.34 | 0.44 |
| 06/20 | 408 | 408 | 400 | 401 | -1.72% | 4,400 | 16億1024万 | -3.14% | 4.35 | 0.44 |
| 06/19 | 411 | 411 | 408 | 408 | -0.73% | 2,000 | 16億3835万 | -1.69% | 4.42 | 0.44 |
| 06/18 | 412 | 412 | 411 | 411 | -0.24% | 600 | 16億5040万 | -0.96% | 4.46 | 0.45 |
| 06/15 | 414 | 414 | 412 | 412 | -0.24% | 1,800 | 16億5442万 | -0.96% | 4.47 | 0.45 |
| 06/14 | 413 | 413 | 413 | 413 | -0.24% | 1,700 | 16億5843万 | -0.72% | 4.48 | 0.45 |
| 06/13 | 413 | 414 | 413 | 414 | 0% | 900 | 16億6245万 | -0.72% | 4.49 | 0.45 |
| 06/12 | 417 | 417 | 414 | 414 | -0.24% | 600 | 16億6245万 | -1.19% | 4.49 | 0.45 |
| 06/11 | 421 | 423 | 413 | 415 | 0% | 3,200 | 16億6646万 | -1.19% | 4.5 | 0.45 |
| 06/08 | 414 | 418 | 414 | 415 | -0.95% | 1,700 | 16億6646万 | -1.43% | 4.5 | 0.45 |
| 06/07 | 420 | 424 | 417 | 419 | +0.96% | 2,300 | 16億8253万 | -0.71% | 4.54 | 0.46 |
| 06/06 | 418 | 419 | 415 | 415 | -0.72% | 3,400 | 16億6646万 | -1.89% | 4.5 | 0.45 |
| 06/05 | 417 | 424 | 417 | 418 | +1.46% | 10,200 | 16億7851万 | -1.42% | 4.53 | 0.46 |
| 06/04 | 415 | 418 | 412 | 412 | -0.24% | 1,100 | 16億5442万 | -3.29% | 4.47 | 0.45 |
| 06/01 | 411 | 413 | 411 | 413 | +0.24% | 1,500 | 16億5843万 | -3.28% | 4.48 | 0.45 |
| 05/31 | 418 | 418 | 412 | 412 | 0% | 2,600 | 16億5442万 | -3.96% | 4.47 | 0.45 |
| 05/30 | 408 | 418 | 408 | 412 | 0% | 2,200 | 16億5442万 | -4.19% | 4.47 | 0.45 |
| 05/29 | 410 | 412 | 408 | 412 | +0.98% | 2,100 | 16億5442万 | -4.63% | 4.47 | 0.45 |
| 05/28 | 419 | 419 | 408 | 408 | -1.92% | 8,000 | 16億3835万 | -5.77% | 4.42 | 0.44 |
| 05/25 | 415 | 419 | 415 | 416 | -0.24% | 3,100 | 16億7048万 | -4.37% | 4.51 | 0.45 |
| 05/24 | 420 | 420 | 416 | 417 | 0% | 2,400 | 16億7449万 | -4.36% | 4.52 | 0.45 |
| 05/23 | 421 | 421 | 417 | 417 | -0.24% | 6,400 | 16億7449万 | -4.79% | 4.52 | 0.45 |
| 05/22 | 419 | 420 | 418 | 418 | -0.24% | 5,700 | 16億7851万 | -4.78% | 4.53 | 0.46 |
| 05/21 | 419 | 421 | 418 | 419 | 0% | 2,500 | 16億8253万 | -4.77% | 4.54 | 0.46 |
| 05/18 | 423 | 423 | 418 | 419 | -0.95% | 1,500 | 16億8253万 | -4.99% | 4.54 | 0.46 |
| 05/17 | 423 | 424 | 416 | 423 | +0.48% | 4,600 | 16億9859万 | -4.08% | 4.59 | 0.46 |
| 05/16 | 421 | 424 | 421 | 421 | +0.72% | 1,800 | 16億9056万 | -4.75% | 4.56 | 0.46 |
| 05/15 | 417 | 422 | 416 | 418 | 0% | 11,500 | 16億7851万 | -5.64% | 4.53 | 0.46 |
| 05/14 | 418 | 419 | 408 | 418 | -2.79% | 17,200 | 16億7851万 | -5.86% | 4.53 | 0.46 |
| 05/11 | 444 | 455 | 422 | 430 | -2.71% | 45,000 | 17億2670万 | -3.37% | 4.66 | 0.47 |
| 05/10 | 445 | 445 | 442 | 442 | -0.23% | 5,500 | 17億7488万 | -0.9% | 4.79 | 0.48 |
| 05/09 | 445 | 445 | 443 | 443 | -0.45% | 1,300 | 17億7890万 | -0.67% | 4.8 | 0.48 |
| 05/08 | 445 | 445 | 443 | 445 | 0% | 1,900 | 17億8693万 | -0.22% | 4.83 | 0.48 |
| 05/07 | 445 | 445 | 442 | 445 | 0% | 1,000 | 17億8693万 | -0.45% | 4.83 | 0.48 |
| 05/02 | 447 | 447 | 444 | 445 | +0.23% | 2,000 | 17億8693万 | -0.45% | 4.83 | 0.48 |
| 05/01 | 444 | 445 | 444 | 444 | -0.22% | 1,700 | 17億8291万 | -0.89% | 4.81 | 0.48 |
| 04/27 | 448 | 448 | 442 | 445 | -1.11% | 3,700 | 17億8693万 | -0.89% | 4.83 | 0.48 |
| 04/26 | 448 | 450 | 448 | 450 | +0.45% | 1,000 | 18億701万 | -0.22% | 4.88 | 0.49 |
| 04/25 | 448 | 448 | 447 | 448 | 0% | 4,400 | 17億9898万 | -0.88% | 4.86 | 0.49 |
| 04/24 | 447 | 454 | 445 | 448 | +0.22% | 11,600 | 17億9898万 | -1.32% | 4.86 | 0.49 |
| 04/23 | 448 | 450 | 447 | 447 | -1.54% | 2,900 | 17億9496万 | -1.76% | 4.85 | 0.49 |
| 04/20 | 455 | 455 | 437 | 454 | -0.22% | 15,700 | 18億2307万 | -0.66% | 4.92 | 0.49 |
| 04/19 | 451 | 459 | 450 | 455 | +0.89% | 4,500 | 18億2709万 | -0.87% | 4.93 | 0.5 |
| 04/18 | 449 | 453 | 447 | 451 | +1.35% | 2,000 | 18億1102万 | -1.96% | 4.89 | 0.49 |
| 04/17 | 448 | 450 | 445 | 445 | -0.67% | 2,900 | 17億8693万 | -3.68% | 4.83 | 0.48 |
| 04/16 | 444 | 448 | 442 | 448 | +0.9% | 4,500 | 17億9898万 | -3.24% | 4.86 | 0.49 |
| 04/13 | 441 | 444 | 440 | 444 | +0.68% | 3,700 | 17億8291万 | -4.52% | 4.81 | 0.48 |
| 04/12 | 441 | 442 | 440 | 441 | -0.68% | 3,500 | 17億7087万 | -5.57% | 4.78 | 0.48 |
| 04/11 | 441 | 444 | 440 | 444 | +0.91% | 4,100 | 17億8291万 | -5.13% | 4.81 | 0.48 |
| 04/10 | 440 | 444 | 439 | 440 | -0.9% | 6,100 | 17億6685万 | -6.38% | 4.77 | 0.48 |
| 04/09 | 443 | 444 | 441 | 444 | +0.23% | 1,700 | 17億8291万 | -5.93% | 4.81 | 0.48 |
| 04/06 | 445 | 446 | 441 | 443 | -0.89% | 4,300 | 17億7890万 | -6.34% | 4.8 | 0.48 |
| 04/05 | 447 | 448 | 444 | 447 | +0.68% | 2,300 | 17億9496万 | -5.89% | 4.85 | 0.49 |
| 04/04 | 448 | 448 | 444 | 444 | -0.67% | 1,700 | 17億8291万 | -6.92% | 4.81 | 0.48 |
| 04/03 | 449 | 449 | 445 | 447 | -0.22% | 1,500 | 17億9496万 | -6.88% | 4.85 | 0.49 |
| 04/02 | 449 | 451 | 448 | 448 | -0.22% | 1,900 | 17億9898万 | -7.05% | 4.86 | 0.49 |
| 03/30 | 450 | 450 | 438 | 449 | 0% | 7,000 | 18億299万 | -7.23% | 11.62 | 0.52 |
| 03/29 | 449 | 449 | 443 | 449 | 0% | 11,800 | 18億299万 | -7.61% | 11.62 | 0.52 |
| 03/28 | 452 | 460 | 443 | 449 | -6.46% | 15,000 | 18億299万 | -7.8% | 11.62 | 0.52 |
| 03/27 | 476 | 485 | 476 | 480 | +1.05% | 11,300 | 19億2748万 | -1.84% | 12.42 | 0.56 |
| 03/26 | 470 | 476 | 468 | 475 | -0.42% | 16,300 | 19億740万 | -2.86% | 12.29 | 0.55 |
| 03/23 | 480 | 510 | 476 | 477 | -2.25% | 18,500 | 19億1543万 | -2.45% | 12.34 | 0.55 |
| 03/22 | 485 | 490 | 485 | 488 | +0.21% | 10,600 | 19億5960万 | -0.2% | 12.63 | 0.57 |
| 03/20 | 486 | 489 | 486 | 487 | -0.61% | 6,600 | 19億5558万 | -0.41% | 12.6 | 0.57 |
| 03/19 | 490 | 493 | 490 | 490 | 0% | 5,000 | 19億6763万 | +0.2% | 12.68 | 0.57 |
| 03/16 | 487 | 492 | 487 | 490 | +0.2% | 4,300 | 19億6763万 | +0.2% | 12.68 | 0.57 |
| 03/15 | 487 | 492 | 487 | 489 | -1.21% | 8,900 | 19億6362万 | 0% | 12.65 | 0.57 |
| 03/14 | 487 | 495 | 486 | 495 | +1.43% | 6,800 | 19億8771万 | +1.23% | 12.81 | 0.58 |
| 03/13 | 485 | 488 | 485 | 488 | +0.62% | 1,000 | 19億5960万 | 0% | 12.63 | 0.57 |
| 03/12 | 485 | 489 | 485 | 485 | +0.21% | 4,100 | 19億4755万 | -1.02% | 12.55 | 0.56 |
| 03/09 | 490 | 491 | 484 | 484 | -1.22% | 6,800 | 19億4354万 | -1.43% | 12.52 | 0.56 |
| 03/08 | 485 | 491 | 482 | 490 | +1.03% | 3,300 | 19億6763万 | -0.61% | 12.68 | 0.57 |
| 03/07 | 486 | 502 | 485 | 485 | -0.41% | 4,600 | 19億4755万 | -1.62% | 12.55 | 0.56 |
| 03/06 | 484 | 491 | 484 | 487 | +1.46% | 3,000 | 19億5558万 | -1.42% | 12.6 | 0.57 |
| 03/05 | 485 | 486 | 480 | 480 | -0.83% | 14,400 | 19億2748万 | -3.03% | 12.42 | 0.56 |
| 03/02 | 485 | 486 | 482 | 484 | -0.82% | 3,100 | 19億4354万 | -2.42% | 12.52 | 0.56 |
| 03/01 | 502 | 502 | 486 | 488 | -2.4% | 9,800 | 19億5960万 | -1.61% | 12.63 | 0.57 |
| 02/28 | 507 | 507 | 500 | 500 | -1.19% | 10,500 | 20億779万 | +0.81% | 12.94 | 0.58 |
| 02/27 | 507 | 509 | 503 | 506 | 0% | 7,000 | 20億3188万 | +2.02% | 13.09 | 0.59 |
| 02/26 | 501 | 506 | 501 | 506 | +1.61% | 4,700 | 20億3188万 | +2.22% | 13.09 | 0.59 |
| 02/23 | 493 | 498 | 493 | 498 | +1.22% | 11,000 | 19億9976万 | +0.81% | 12.88 | 0.58 |
| 02/22 | 493 | 493 | 489 | 492 | +0.41% | 3,500 | 19億7566万 | -0.2% | 12.73 | 0.57 |
| 02/21 | 488 | 493 | 488 | 490 | +0.41% | 7,500 | 19億6763万 | -0.61% | 12.68 | 0.57 |
| 02/20 | 488 | 488 | 484 | 488 | +1.04% | 7,500 | 19億5960万 | -1.01% | 12.63 | 0.57 |
| 02/19 | 487 | 487 | 477 | 483 | +0.84% | 11,200 | 19億3952万 | -2.03% | 12.5 | 0.56 |
