株価チャート
2018/01/29～2018/06/22
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 |
| 06/22 | 901 | 901 | 891 | 891 | -1.11% | 2,100 | 44億5500万 | -4.4% | 16.55 | 0.42 |
| 06/21 | 901 | 902 | 900 | 901 | +0.11% | 2,900 | 45億500万 | -3.64% | 16.73 | 0.42 |
| 06/20 | 918 | 918 | 899 | 900 | -0.99% | 2,600 | 45億 | -4.05% | 16.71 | 0.42 |
| 06/19 | 914 | 914 | 909 | 909 | -0.55% | 2,000 | 45億4500万 | -3.5% | 16.88 | 0.42 |
| 06/18 | 915 | 918 | 914 | 914 | -0.22% | 2,200 | 45億7000万 | -3.28% | 16.97 | 0.43 |
| 06/15 | 912 | 920 | 912 | 916 | +0.66% | 1,400 | 45億8000万 | -3.48% | 17.01 | 0.43 |
| 06/14 | 910 | 912 | 906 | 910 | +0.11% | 4,800 | 45億5000万 | -4.91% | 16.9 | 0.42 |
| 06/13 | 902 | 911 | 902 | 909 | -0.22% | 2,800 | 45億4500万 | -5.9% | 16.88 | 0.42 |
| 06/12 | 920 | 920 | 909 | 911 | -0.87% | 2,100 | 45億5500万 | -6.47% | 16.92 | 0.42 |
| 06/11 | 929 | 929 | 919 | 919 | -1.08% | 800 | 45億9500万 | -6.42% | 17.07 | 0.43 |
| 06/08 | 917 | 929 | 917 | 929 | -0.21% | 1,200 | 46億4500万 | -5.97% | 17.25 | 0.43 |
| 06/07 | 923 | 933 | 923 | 931 | +0.87% | 1,800 | 46億5500万 | -6.34% | 17.29 | 0.43 |
| 06/06 | 925 | 925 | 922 | 923 | -1.07% | 600 | 46億1500万 | -7.61% | 17.14 | 0.43 |
| 06/05 | 933 | 947 | 924 | 933 | -0.11% | 2,100 | 46億6500万 | -7.07% | 17.33 | 0.43 |
| 06/04 | 947 | 947 | 934 | 934 | +0.11% | 1,200 | 46億7000万 | -7.34% | 17.35 | 0.44 |
| 06/01 | 931 | 947 | 910 | 933 | +0.21% | 4,300 | 46億6500万 | -7.72% | 17.33 | 0.43 |
| 05/31 | 937 | 937 | 931 | 931 | -0.64% | 500 | 46億5500万 | -8.28% | 17.29 | 0.43 |
| 05/30 | 937 | 937 | 937 | 937 | +0.11% | 100 | 46億8500万 | -7.96% | 17.4 | 0.44 |
| 05/29 | 947 | 947 | 930 | 936 | -1.06% | 2,700 | 46億8000万 | -8.33% | 17.38 | 0.44 |
| 05/28 | 946 | 960 | 946 | 946 | 0% | 2,600 | 47億3000万 | -7.71% | 17.57 | 0.44 |
| 05/25 | 968 | 970 | 946 | 946 | -2.67% | 6,700 | 47億3000万 | -7.98% | 17.57 | 0.44 |
| 05/24 | 972 | 974 | 972 | 972 | -0.82% | 1,300 | 48億6000万 | -5.63% | 18.05 | 0.45 |
| 05/23 | 992 | 992 | 968 | 980 | -1.21% | 4,000 | 49億 | -4.95% | 18.2 | 0.46 |
| 05/22 | 992 | 992 | 977 | 992 | -0.5% | 5,700 | 49億6000万 | -4.06% | 18.42 | 0.46 |
| 05/21 | 974 | 997 | 974 | 997 | +2.47% | 3,700 | 49億8500万 | -3.76% | 18.52 | 0.46 |
| 05/18 | 976 | 977 | 968 | 973 | -0.41% | 3,400 | 48億6500万 | -6.17% | 18.07 | 0.45 |
| 05/17 | 986 | 986 | 966 | 977 | -1.01% | 7,400 | 48億8500万 | -6.06% | 18.15 | 0.46 |
| 05/16 | 999 | 999 | 984 | 987 | -0.9% | 4,000 | 49億3500万 | -5.28% | 18.33 | 0.46 |
| 05/15 | 1,006 | 1,018 | 996 | 996 | -0.99% | 11,800 | 49億8000万 | -4.6% | 18.5 | 0.46 |
| 05/14 | 980 | 1,085 | 980 | 1,006 | -9.78% | 27,200 | 50億3000万 | -3.92% | 18.68 | 0.47 |
| 05/11 | 1,140 | 1,140 | 1,113 | 1,115 | -1.24% | 7,100 | 55億7500万 | +6.39% | 20.71 | 0.52 |
| 05/10 | 1,116 | 1,132 | 1,115 | 1,129 | +1.16% | 3,300 | 56億4500万 | +8.04% | 20.97 | 0.53 |
| 05/09 | 1,109 | 1,127 | 1,102 | 1,116 | +0.72% | 6,700 | 55億8000万 | +7% | 20.73 | 0.52 |
| 05/08 | 1,079 | 1,109 | 1,079 | 1,108 | +2.59% | 5,200 | 55億4000万 | +6.44% | 20.58 | 0.52 |
| 05/07 | 1,088 | 1,110 | 1,065 | 1,080 | +0.37% | 7,600 | 54億 | +3.85% | 20.06 | 0.5 |
| 05/02 | 1,063 | 1,076 | 1,062 | 1,076 | +1.22% | 3,200 | 53億8000万 | +3.56% | 19.98 | 0.5 |
| 05/01 | 1,034 | 1,065 | 1,034 | 1,063 | +2.51% | 7,100 | 53億1500万 | +2.31% | 19.74 | 0.5 |
| 04/27 | 1,026 | 1,037 | 1,025 | 1,037 | +1.07% | 1,400 | 51億8500万 | -0.1% | 19.26 | 0.48 |
| 04/26 | 1,021 | 1,032 | 1,020 | 1,026 | +1.28% | 2,300 | 51億3000万 | -1.25% | 19.06 | 0.48 |
| 04/25 | 1,029 | 1,030 | 1,013 | 1,013 | -2.31% | 2,700 | 50億6500万 | -2.88% | 18.81 | 0.47 |
| 04/24 | 1,012 | 1,042 | 1,011 | 1,037 | +2.57% | 4,300 | 51億8500万 | -1.05% | 19.26 | 0.48 |
| 04/23 | 1,035 | 1,036 | 1,011 | 1,011 | -0.39% | 5,000 | 50億5500万 | -3.99% | 18.78 | 0.47 |
| 04/20 | 1,010 | 1,015 | 1,010 | 1,015 | -0.39% | 1,700 | 50億7500万 | -4.25% | 18.85 | 0.47 |
| 04/19 | 1,019 | 1,021 | 1,012 | 1,019 | -0.1% | 2,600 | 50億9500万 | -4.32% | 18.93 | 0.47 |
| 04/18 | 1,000 | 1,020 | 990 | 1,020 | +1.9% | 8,500 | 51億 | -4.67% | 18.94 | 0.48 |
| 04/17 | 1,003 | 1,015 | 1,000 | 1,001 | -1.18% | 3,500 | 50億500万 | -6.88% | 18.59 | 0.47 |
| 04/16 | 1,039 | 1,039 | 1,012 | 1,013 | -2.5% | 2,900 | 50億6500万 | -6.12% | 18.81 | 0.47 |
| 04/13 | 1,038 | 1,046 | 1,038 | 1,039 | +0.1% | 3,600 | 51億9500万 | -3.89% | 19.3 | 0.48 |
| 04/12 | 1,035 | 1,038 | 1,035 | 1,038 | +1.07% | 500 | 51億9000万 | -4.07% | 19.28 | 0.48 |
| 04/11 | 1,043 | 1,047 | 1,027 | 1,027 | -1.53% | 1,200 | 51億3500万 | -5.17% | 19.07 | 0.48 |
| 04/10 | 1,043 | 1,050 | 1,034 | 1,043 | 0% | 1,900 | 52億1500万 | -3.87% | 19.37 | 0.49 |
| 04/09 | 1,034 | 1,052 | 1,034 | 1,043 | +0.29% | 2,500 | 52億1500万 | -3.96% | 19.37 | 0.49 |
| 04/06 | 1,070 | 1,070 | 1,040 | 1,040 | -0.95% | 2,700 | 52億 | -4.59% | 19.32 | 0.48 |
| 04/05 | 1,032 | 1,054 | 1,032 | 1,050 | +1.84% | 2,900 | 52億5000万 | -4.02% | 19.5 | 0.49 |
| 04/04 | 1,055 | 1,055 | 1,026 | 1,031 | -2.46% | 8,800 | 51億5500万 | -6.27% | 19.15 | 0.48 |
| 04/03 | 1,060 | 1,061 | 1,046 | 1,057 | -0.66% | 4,400 | 52億8500万 | -4.43% | 19.63 | 0.49 |
| 04/02 | 1,077 | 1,095 | 1,064 | 1,064 | -0.65% | 3,400 | 53億2000万 | -4.32% | 19.76 | 0.5 |
| 03/30 | 1,082 | 1,082 | 1,038 | 1,071 | -1.2% | 3,200 | 53億5500万 | -4.12% | 12.11 | 0.51 |
| 03/29 | 1,053 | 1,084 | 1,049 | 1,084 | +2.94% | 6,900 | 54億2000万 | -3.21% | 12.26 | 0.52 |
| 03/28 | 1,070 | 1,070 | 1,035 | 1,053 | -1.59% | 3,100 | 52億6500万 | -6.32% | 11.9 | 0.5 |
| 03/27 | 1,089 | 1,098 | 1,069 | 1,070 | +1.04% | 7,200 | 53億5000万 | -5.31% | 12.1 | 0.51 |
| 03/26 | 1,039 | 1,059 | 1,000 | 1,059 | +0.09% | 14,700 | 52億9500万 | -6.53% | 11.97 | 0.51 |
| 03/23 | 1,079 | 1,079 | 1,047 | 1,058 | -4.43% | 17,700 | 52億9000万 | -6.87% | 11.96 | 0.51 |
| 03/22 | 1,139 | 1,139 | 1,090 | 1,107 | -3.23% | 15,400 | 55億3500万 | -2.81% | 12.52 | 0.53 |
| 03/20 | 1,150 | 1,152 | 1,085 | 1,144 | -1.72% | 15,200 | 57億2000万 | +0.35% | 12.93 | 0.55 |
| 03/19 | 1,185 | 1,205 | 1,147 | 1,164 | -2.68% | 12,800 | 58億2000万 | +1.84% | 13.16 | 0.56 |
| 03/16 | 1,139 | 1,244 | 1,137 | 1,196 | +5.37% | 44,800 | 59億8000万 | +4.36% | 13.52 | 0.57 |
| 03/15 | 1,131 | 1,143 | 1,112 | 1,135 | -1.05% | 9,400 | 56億7500万 | -1.22% | 12.83 | 0.54 |
| 03/14 | 1,152 | 1,174 | 1,135 | 1,147 | -0.43% | 11,300 | 57億3500万 | -0.52% | 12.97 | 0.55 |
| 03/13 | 1,121 | 1,199 | 1,120 | 1,152 | +5.59% | 32,400 | 57億6000万 | -0.35% | 13.02 | 0.55 |
| 03/12 | 1,075 | 1,105 | 1,075 | 1,091 | +1.96% | 6,000 | 54億5500万 | -6.43% | 12.33 | 0.52 |
| 03/09 | 1,066 | 1,070 | 1,064 | 1,070 | +0.47% | 11,800 | 53億5000万 | -9.25% | 12.1 | 0.51 |
| 03/08 | 1,057 | 1,070 | 1,055 | 1,065 | +1.04% | 12,600 | 53億2500万 | -10.65% | 12.04 | 0.51 |
| 03/07 | 1,075 | 1,075 | 1,053 | 1,054 | -3.21% | 9,600 | 52億7000万 | -12.46% | 11.92 | 0.51 |
| 03/06 | 1,075 | 1,090 | 1,073 | 1,089 | +2.64% | 23,300 | 54億4500万 | -10.44% | 12.31 | 0.52 |
| 03/05 | 1,120 | 1,138 | 1,052 | 1,061 | -5.86% | 15,800 | 53億500万 | -13.46% | 12 | 0.51 |
| 03/02 | 1,141 | 1,144 | 1,122 | 1,127 | -1.74% | 7,200 | 56億3500万 | -9.11% | 12.74 | 0.54 |
| 03/01 | 1,188 | 1,188 | 1,140 | 1,147 | -3.86% | 9,600 | 57億3500万 | -8.31% | 12.97 | 0.55 |
| 02/28 | 1,194 | 1,203 | 1,185 | 1,193 | 0% | 7,100 | 59億6500万 | -5.54% | 13.49 | 0.57 |
| 02/27 | 1,202 | 1,212 | 1,193 | 1,193 | -1.49% | 6,000 | 59億6500万 | -6.28% | 13.49 | 0.57 |
| 02/26 | 1,209 | 1,238 | 1,189 | 1,211 | +2.54% | 7,600 | 60億5500万 | -5.69% | 13.69 | 0.58 |
| 02/23 | 1,164 | 1,181 | 1,152 | 1,181 | +2.16% | 1,400 | 59億500万 | -8.73% | 13.35 | 0.57 |
| 02/22 | 1,170 | 1,179 | 1,135 | 1,156 | -1.95% | 10,600 | 57億8000万 | -11.28% | 13.07 | 0.55 |
| 02/21 | 1,170 | 1,188 | 1,165 | 1,179 | -1.59% | 3,700 | 58億9500万 | -10.07% | 13.33 | 0.57 |
| 02/20 | 1,240 | 1,240 | 1,171 | 1,198 | +4.17% | 11,200 | 59億9000万 | -9.04% | 13.54 | 0.57 |
| 02/19 | 1,118 | 1,170 | 1,118 | 1,150 | +2.13% | 9,900 | 57億5000万 | -12.94% | 13 | 0.55 |
| 02/16 | 1,135 | 1,139 | 1,113 | 1,126 | -1.14% | 8,700 | 56億3000万 | -15.08% | 12.73 | 0.54 |
| 02/15 | 1,090 | 1,139 | 1,082 | 1,139 | +1.7% | 15,000 | 56億9500万 | -14.43% | 12.88 | 0.55 |
| 02/14 | 1,200 | 1,200 | 1,073 | 1,120 | -9.09% | 30,500 | 56億 | -16.1% | 12.66 | 0.54 |
| 02/13 | 1,300 | 1,300 | 1,212 | 1,232 | -0.65% | 13,500 | 61億6000万 | -8.13% | 13.93 | 0.59 |
| 02/09 | 1,254 | 1,254 | 1,206 | 1,240 | -2.59% | 10,600 | 62億 | -7.67% | 14.02 | 0.59 |
| 02/08 | 1,245 | 1,280 | 1,235 | 1,273 | +3.08% | 9,000 | 63億6500万 | -5.28% | 14.39 | 0.61 |
| 02/07 | 1,289 | 1,289 | 1,235 | 1,235 | +2.07% | 15,500 | 61億7500万 | -8.11% | 13.96 | 0.59 |
| 02/06 | 1,203 | 1,260 | 1,170 | 1,210 | -14.37% | 48,100 | 60億5000万 | -10.04% | 13.68 | 0.58 |
| 02/05 | 1,387 | 1,413 | 1,355 | 1,413 | +0.43% | 16,100 | 70億6500万 | +5.06% | 15.97 | 0.68 |
| 02/02 | 1,412 | 1,420 | 1,395 | 1,407 | +0.14% | 9,900 | 70億3500万 | +5.39% | 15.91 | 0.67 |
| 02/01 | 1,351 | 1,405 | 1,351 | 1,405 | +3.84% | 7,000 | 70億2500万 | +6.04% | 15.88 | 0.67 |
| 01/31 | 1,320 | 1,369 | 1,320 | 1,353 | +0.22% | 8,800 | 67億6500万 | +2.81% | 15.3 | 0.65 |
| 01/30 | 1,354 | 1,383 | 1,319 | 1,350 | -0.66% | 8,200 | 67億5000万 | +3.13% | 15.26 | 0.65 |
| 01/29 | 1,358 | 1,374 | 1,358 | 1,359 | -2.65% | 8,500 | 67億9500万 | +4.3% | 15.36 | 0.65 |
