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 | 1,640 | 1,641 | 1,630 | 1,641 | +0.67% | 1,000 | 162億8540万 | +0.43% | 43.7 | 0.66 |
06/06 | 1,640 | 1,640 | 1,630 | 1,630 | 0% | 1,200 | 161億7624万 | -0.18% | 43.4 | 0.65 |
06/05 | 1,639 | 1,650 | 1,630 | 1,630 | -0.79% | 4,100 | 161億7624万 | +0.18% | 43.4 | 0.65 |
06/04 | 1,649 | 1,650 | 1,642 | 1,643 | -0.06% | 2,000 | 163億525万 | +1.42% | 43.75 | 0.66 |
06/01 | 1,650 | 1,650 | 1,644 | 1,644 | +1.04% | 3,300 | 163億1517万 | +1.86% | 43.78 | 0.66 |
05/31 | 1,650 | 1,650 | 1,626 | 1,627 | -0.79% | 2,400 | 161億4647万 | +1.24% | 43.32 | 0.65 |
05/30 | 1,650 | 1,650 | 1,611 | 1,640 | -1.2% | 6,700 | 162億7548万 | +2.5% | 43.67 | 0.66 |
05/29 | 1,667 | 1,679 | 1,655 | 1,660 | -1.83% | 5,800 | 164億7396万 | +4.21% | 44.2 | 0.66 |
05/28 | 1,666 | 1,698 | 1,655 | 1,691 | +2.18% | 4,600 | 167億8161万 | +6.69% | 45.03 | 0.68 |
05/25 | 1,660 | 1,665 | 1,655 | 1,655 | +0.24% | 2,100 | 164億2434万 | +5.01% | 44.07 | 0.66 |
05/24 | 1,680 | 1,680 | 1,651 | 1,651 | -1.49% | 4,400 | 163億8464万 | +5.29% | 43.96 | 0.66 |
05/23 | 1,700 | 1,700 | 1,668 | 1,676 | -0.77% | 10,000 | 166億3274万 | +7.44% | 44.63 | 0.67 |
05/22 | 1,693 | 1,693 | 1,672 | 1,689 | +1.14% | 7,600 | 167億6176万 | +8.9% | 44.98 | 0.67 |
05/21 | 1,644 | 1,672 | 1,644 | 1,670 | +2.71% | 12,400 | 165億7320万 | +8.37% | 44.47 | 0.67 |
05/18 | 1,614 | 1,626 | 1,606 | 1,626 | +0.74% | 4,200 | 161億3654万 | +6.07% | 43.3 | 0.65 |
05/17 | 1,607 | 1,617 | 1,606 | 1,614 | +0.56% | 1,400 | 160億1745万 | +5.77% | 42.98 | 0.64 |
05/16 | 1,592 | 1,607 | 1,591 | 1,605 | +0.88% | 3,200 | 159億2814万 | +5.59% | 42.74 | 0.64 |
05/15 | 1,605 | 1,605 | 1,588 | 1,591 | -0.87% | 1,200 | 157億8920万 | +5.09% | 42.37 | 0.64 |
05/14 | 1,580 | 1,605 | 1,580 | 1,605 | +1.65% | 2,700 | 159億2814万 | +6.36% | 42.74 | 0.64 |
05/11 | 1,606 | 1,606 | 1,564 | 1,579 | -1.86% | 4,600 | 156億7011万 | +4.92% | 42.05 | 0.63 |
05/10 | 1,630 | 1,630 | 1,585 | 1,609 | -1.53% | 4,100 | 159億6783万 | +7.27% | 42.85 | 0.64 |
05/09 | 1,640 | 1,640 | 1,625 | 1,634 | 0% | 1,900 | 162億1593万 | +9.3% | 43.51 | 0.65 |
05/08 | 1,593 | 1,647 | 1,593 | 1,634 | +2.83% | 7,800 | 162億1593万 | +9.81% | 43.51 | 0.65 |
05/07 | 1,603 | 1,603 | 1,586 | 1,589 | -1.12% | 5,000 | 157億6935万 | +7.22% | 42.31 | 0.63 |
05/02 | 1,624 | 1,624 | 1,600 | 1,607 | -0.62% | 7,800 | 159億4798万 | +8.8% | 42.79 | 0.64 |
05/01 | 1,700 | 1,715 | 1,615 | 1,617 | +9.4% | 67,400 | 160億4722万 | +9.85% | 43.06 | 0.65 |
04/27 | 1,477 | 1,479 | 1,461 | 1,478 | +0.2% | 2,200 | 146億6778万 | +0.82% | 39.36 | 0.59 |
04/26 | 1,466 | 1,479 | 1,466 | 1,475 | -0.07% | 800 | 146億3801万 | +0.61% | 39.28 | 0.59 |
04/25 | 1,475 | 1,476 | 1,475 | 1,476 | +0.41% | 1,000 | 146億4793万 | +0.61% | 39.3 | 0.59 |
04/24 | 1,473 | 1,473 | 1,470 | 1,470 | +0.14% | 1,400 | 145億8839万 | +0.14% | 39.14 | 0.59 |
04/23 | 1,468 | 1,468 | 1,468 | 1,468 | +0.27% | 1,200 | 145億6854万 | -0.07% | 39.09 | 0.59 |
04/20 | 1,465 | 1,465 | 1,460 | 1,464 | +0.27% | 500 | 145億2884万 | -0.34% | 38.98 | 0.59 |
04/19 | 1,466 | 1,466 | 1,456 | 1,460 | +0.55% | 300 | 144億8914万 | -0.68% | 38.88 | 0.58 |
04/18 | 1,465 | 1,466 | 1,451 | 1,452 | -0.21% | 2,300 | 144億975万 | -1.29% | 38.66 | 0.58 |
04/17 | 1,457 | 1,461 | 1,455 | 1,455 | 0% | 700 | 144億3952万 | -1.15% | 38.74 | 0.58 |
04/16 | 1,452 | 1,455 | 1,452 | 1,455 | +0.34% | 200 | 144億3952万 | -1.29% | 38.74 | 0.58 |
04/13 | 1,454 | 1,454 | 1,450 | 1,450 | -0.28% | 500 | 143億8990万 | -1.76% | 38.61 | 0.58 |
04/12 | 1,454 | 1,454 | 1,454 | 1,454 | +0.21% | 100 | 144億2960万 | -1.56% | 38.72 | 0.58 |
04/11 | 1,451 | 1,452 | 1,451 | 1,451 | 0% | 4,100 | 143億9983万 | -1.89% | 38.64 | 0.58 |
04/10 | 1,460 | 1,460 | 1,451 | 1,451 | -0.62% | 3,200 | 143億9983万 | -1.96% | 38.64 | 0.58 |
04/09 | 1,477 | 1,477 | 1,460 | 1,460 | -1.15% | 1,000 | 144億8914万 | -1.42% | 38.88 | 0.58 |
04/06 | 1,464 | 1,477 | 1,460 | 1,477 | +0.89% | 3,400 | 146億5785万 | -0.34% | 39.33 | 0.59 |
04/05 | 1,475 | 1,475 | 1,464 | 1,464 | -1.35% | 1,800 | 145億2884万 | -1.28% | 38.98 | 0.59 |
04/04 | 1,485 | 1,485 | 1,484 | 1,484 | +0.95% | 900 | 147億2732万 | +0.07% | 39.52 | 0.59 |
04/03 | 1,470 | 1,470 | 1,470 | 1,470 | -0.07% | 300 | 145億8839万 | -0.94% | 39.14 | 0.59 |
04/02 | 1,470 | 1,471 | 1,470 | 1,471 | -0.41% | 400 | 145億9831万 | -0.88% | 39.17 | 0.59 |
03/30 | 1,471 | 1,477 | 1,471 | 1,477 | -0.54% | 800 | 146億5785万 | -0.54% | 14.18 | 0.58 |
03/29 | 1,475 | 1,495 | 1,455 | 1,485 | +2.2% | 1,800 | 147億3725万 | -0.07% | 14.26 | 0.59 |
03/28 | 1,480 | 1,481 | 1,453 | 1,453 | -2.02% | 3,200 | 144億1968万 | -2.15% | 13.95 | 0.57 |
03/27 | 1,477 | 1,483 | 1,477 | 1,483 | +0.41% | 200 | 147億1740万 | -0.2% | 14.24 | 0.58 |
03/26 | 1,478 | 1,487 | 1,477 | 1,477 | -0.14% | 1,500 | 146億5785万 | -0.61% | 14.18 | 0.58 |
03/23 | 1,494 | 1,496 | 1,465 | 1,479 | -1.2% | 4,600 | 146億7770万 | -0.47% | 14.2 | 0.58 |
03/22 | 1,502 | 1,502 | 1,497 | 1,497 | 0% | 1,300 | 148億5634万 | +0.74% | 14.37 | 0.59 |
03/20 | 1,496 | 1,497 | 1,476 | 1,497 | +0.94% | 800 | 148億5634万 | +0.88% | 14.37 | 0.59 |
03/19 | 1,499 | 1,499 | 1,481 | 1,483 | +0.14% | 800 | 147億1740万 | +0.07% | 14.24 | 0.58 |
03/16 | 1,481 | 1,481 | 1,481 | 1,481 | 0% | 3,600 | 146億9755万 | +0.14% | 14.22 | 0.58 |
03/15 | 1,481 | 1,486 | 1,480 | 1,481 | -0.27% | 1,000 | 146億9755万 | +0.27% | 14.22 | 0.58 |
03/14 | 1,485 | 1,486 | 1,485 | 1,485 | -0.34% | 1,100 | 147億3725万 | +0.54% | 14.26 | 0.59 |
03/13 | 1,497 | 1,497 | 1,490 | 1,490 | -0.07% | 1,200 | 147億8687万 | +0.88% | 14.31 | 0.59 |
03/12 | 1,497 | 1,500 | 1,491 | 1,491 | -0.4% | 4,100 | 147億9679万 | +0.81% | 14.32 | 0.59 |
03/09 | 1,491 | 1,497 | 1,491 | 1,497 | 0% | 200 | 148億5634万 | +1.01% | 14.37 | 0.59 |
03/08 | 1,490 | 1,497 | 1,490 | 1,497 | +0.47% | 700 | 148億5634万 | +0.88% | 14.37 | 0.59 |
03/07 | 1,480 | 1,490 | 1,480 | 1,490 | +0.68% | 1,200 | 147億8687万 | +0.27% | 14.31 | 0.59 |
03/06 | 1,480 | 1,480 | 1,480 | 1,480 | +0.82% | 100 | 146億8763万 | -0.6% | 14.21 | 0.58 |
03/05 | 1,495 | 1,498 | 1,462 | 1,468 | -1.81% | 1,300 | 145億6854万 | -1.61% | 14.1 | 0.58 |
03/02 | 1,495 | 1,495 | 1,479 | 1,495 | 0% | 1,000 | 148億3649万 | 0% | 14.36 | 0.59 |
03/01 | 1,494 | 1,495 | 1,493 | 1,495 | +1.36% | 1,100 | 148億3649万 | -0.2% | 14.36 | 0.59 |
02/28 | 1,494 | 1,494 | 1,475 | 1,475 | -1.27% | 1,000 | 146億3801万 | -1.67% | 14.16 | 0.58 |
02/27 | 1,490 | 1,494 | 1,490 | 1,494 | +0.27% | 2,200 | 148億2656万 | -0.6% | 14.35 | 0.59 |
02/26 | 1,494 | 1,498 | 1,470 | 1,490 | -0.27% | 4,800 | 147億8687万 | -1% | 14.31 | 0.59 |
02/23 | 1,488 | 1,498 | 1,466 | 1,494 | +0.4% | 1,900 | 148億2656万 | -0.93% | 14.35 | 0.59 |
02/22 | 1,481 | 1,488 | 1,470 | 1,488 | +1.16% | 2,900 | 147億6702万 | -1.46% | 14.29 | 0.59 |
02/21 | 1,481 | 1,481 | 1,466 | 1,471 | -0.68% | 2,700 | 145億9831万 | -2.78% | 14.13 | 0.58 |
02/20 | 1,475 | 1,482 | 1,470 | 1,481 | +0.07% | 2,500 | 146億9755万 | -2.31% | 14.22 | 0.58 |
02/19 | 1,478 | 1,483 | 1,477 | 1,480 | +0.2% | 2,700 | 146億8763万 | -2.5% | 14.21 | 0.58 |
02/16 | 1,466 | 1,478 | 1,466 | 1,477 | +0.96% | 1,700 | 146億5785万 | -2.89% | 14.18 | 0.58 |
02/15 | 1,470 | 1,470 | 1,456 | 1,463 | +0.69% | 2,600 | 145億1892万 | -4% | 14.05 | 0.58 |
02/14 | 1,459 | 1,459 | 1,445 | 1,453 | +0.55% | 2,900 | 144億1968万 | -4.91% | 13.95 | 0.57 |
02/13 | 1,441 | 1,463 | 1,441 | 1,445 | +1.62% | 7,400 | 143億4028万 | -5.68% | 13.88 | 0.57 |
02/09 | 1,425 | 1,425 | 1,410 | 1,422 | -0.28% | 6,200 | 141億1203万 | -7.48% | 13.65 | 0.56 |
02/08 | 1,475 | 1,475 | 1,411 | 1,426 | -3.19% | 22,300 | 141億5173万 | -7.52% | 13.69 | 0.56 |
02/07 | 1,500 | 1,529 | 1,456 | 1,473 | -1.6% | 8,700 | 146億1816万 | -4.72% | 14.14 | 0.58 |
02/06 | 1,503 | 1,503 | 1,460 | 1,497 | -2.41% | 13,500 | 148億5634万 | -3.29% | 14.37 | 0.59 |
02/05 | 1,542 | 1,553 | 1,530 | 1,534 | -1.35% | 3,600 | 152億2353万 | -1.03% | 14.73 | 0.6 |
02/02 | 1,556 | 1,559 | 1,550 | 1,555 | -0.06% | 5,300 | 154億3193万 | +0.32% | 14.93 | 0.61 |
02/01 | 1,555 | 1,556 | 1,555 | 1,556 | +0.19% | 300 | 154億4186万 | +0.45% | 14.94 | 0.61 |
01/31 | 1,555 | 1,600 | 1,553 | 1,553 | -0.13% | 5,900 | 154億1208万 | +0.39% | 14.91 | 0.61 |
01/30 | 1,560 | 1,567 | 1,551 | 1,555 | -0.06% | 2,000 | 154億3193万 | +0.58% | 14.93 | 0.61 |
01/29 | 1,555 | 1,556 | 1,551 | 1,556 | 0% | 1,100 | 154億4186万 | +0.71% | 14.94 | 0.61 |
01/26 | 1,553 | 1,558 | 1,553 | 1,556 | +0.26% | 2,000 | 154億4186万 | +0.84% | 14.94 | 0.61 |
01/25 | 1,556 | 1,556 | 1,552 | 1,552 | +0.13% | 1,000 | 154億216万 | +0.71% | 14.9 | 0.61 |
01/24 | 1,561 | 1,561 | 1,550 | 1,550 | -0.64% | 3,400 | 153億8231万 | +0.65% | 14.88 | 0.61 |
01/23 | 1,561 | 1,561 | 1,559 | 1,560 | +0.78% | 1,700 | 154億8155万 | +1.36% | 14.98 | 0.61 |
01/22 | 1,554 | 1,554 | 1,548 | 1,548 | -0.32% | 3,200 | 153億6246万 | +0.65% | 14.86 | 0.61 |
01/19 | 1,550 | 1,553 | 1,550 | 1,553 | +0.13% | 1,000 | 154億1208万 | +1.04% | 14.91 | 0.61 |
01/18 | 1,553 | 1,553 | 1,550 | 1,551 | 0% | 1,300 | 153億9224万 | +0.98% | 14.89 | 0.61 |
01/17 | 1,554 | 1,554 | 1,551 | 1,551 | -0.19% | 2,500 | 153億9224万 | +1.04% | 14.89 | 0.61 |
01/16 | 1,547 | 1,559 | 1,547 | 1,554 | +0.78% | 2,500 | 154億2201万 | +1.3% | 14.92 | 0.61 |
01/15 | 1,542 | 1,542 | 1,542 | 1,542 | +0.13% | 300 | 153億292万 | +0.59% | 14.81 | 0.61 |
01/12 | 1,556 | 1,556 | 1,540 | 1,540 | -0.96% | 1,300 | 152億8307万 | +0.46% | 14.79 | 0.61 |