株価チャート
2018/02/05～2018/06/29
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 |
| 06/29 | 1,074 | 1,096 | 1,063 | 1,096 | +1.95% | 66,000 | 355億7582万 | -0.27% | 22.25 | 1.46 |
| 06/28 | 1,090 | 1,091 | 1,070 | 1,075 | -0.74% | 37,100 | 348億9416万 | -2.18% | 21.82 | 1.44 |
| 06/27 | 1,055 | 1,090 | 1,051 | 1,083 | +2.56% | 73,600 | 351億5384万 | -1.63% | 21.98 | 1.45 |
| 06/26 | 1,060 | 1,065 | 1,051 | 1,056 | -0.56% | 56,000 | 342億7743万 | -4.17% | 21.43 | 1.41 |
| 06/25 | 1,085 | 1,085 | 1,057 | 1,062 | -2.3% | 56,300 | 344億7219万 | -3.72% | 21.56 | 1.42 |
| 06/22 | 1,067 | 1,093 | 1,064 | 1,087 | +2.16% | 80,700 | 352億8368万 | -1.63% | 22.06 | 1.45 |
| 06/21 | 1,088 | 1,089 | 1,061 | 1,064 | -2.47% | 55,000 | 345億3711万 | -3.71% | 21.6 | 1.42 |
| 06/20 | 1,100 | 1,100 | 1,080 | 1,091 | -0.27% | 63,900 | 354億1352万 | -1.36% | 22.14 | 1.46 |
| 06/19 | 1,073 | 1,097 | 1,072 | 1,094 | +1.96% | 97,000 | 355億1090万 | -1.08% | 22.21 | 1.46 |
| 06/18 | 1,093 | 1,095 | 1,072 | 1,073 | -2.63% | 238,600 | 348億2924万 | -2.9% | 21.78 | 1.43 |
| 06/15 | 1,105 | 1,107 | 1,094 | 1,102 | -0.36% | 279,600 | 357億7058万 | -0.36% | 22.37 | 1.47 |
| 06/14 | 1,121 | 1,121 | 1,105 | 1,106 | -1.16% | 174,100 | 359億41万 | 0% | 22.45 | 1.48 |
| 06/13 | 1,119 | 1,126 | 1,119 | 1,119 | 0% | 98,400 | 363億2239万 | +1.18% | 22.71 | 1.49 |
| 06/12 | 1,120 | 1,124 | 1,116 | 1,119 | +0.54% | 88,800 | 363億2239万 | +1.27% | 22.71 | 1.49 |
| 06/11 | 1,110 | 1,128 | 1,109 | 1,113 | +0.63% | 143,400 | 361億2763万 | +0.82% | 22.59 | 1.49 |
| 06/08 | 1,100 | 1,108 | 1,100 | 1,106 | -0.09% | 114,000 | 359億41万 | +0.27% | 22.45 | 1.48 |
| 06/07 | 1,114 | 1,116 | 1,106 | 1,107 | -0.63% | 95,400 | 359億3287万 | +0.45% | 22.47 | 1.48 |
| 06/06 | 1,109 | 1,117 | 1,108 | 1,114 | +0.27% | 90,500 | 361億6009万 | +1.18% | 22.61 | 1.49 |
| 06/05 | 1,113 | 1,117 | 1,108 | 1,111 | -0.09% | 40,600 | 360億6271万 | +1.09% | 22.55 | 1.48 |
| 06/04 | 1,109 | 1,122 | 1,108 | 1,112 | +1% | 62,400 | 360億9517万 | +1.28% | 22.57 | 1.49 |
| 06/01 | 1,115 | 1,115 | 1,101 | 1,101 | -1.34% | 52,000 | 357億3812万 | +0.36% | 22.35 | 1.47 |
| 05/31 | 1,125 | 1,125 | 1,116 | 1,116 | -0.45% | 38,900 | 362億2501万 | +1.82% | 22.65 | 1.49 |
| 05/30 | 1,120 | 1,123 | 1,113 | 1,121 | -0.36% | 43,300 | 363億8731万 | +2.37% | 22.75 | 1.5 |
| 05/29 | 1,120 | 1,127 | 1,116 | 1,125 | +0.72% | 60,800 | 365億1715万 | +2.83% | 22.83 | 1.5 |
| 05/28 | 1,114 | 1,118 | 1,110 | 1,117 | +0.72% | 37,400 | 362億5747万 | +2.29% | 22.67 | 1.49 |
| 05/25 | 1,109 | 1,111 | 1,103 | 1,109 | +0.18% | 21,400 | 359億9779万 | +1.74% | 22.51 | 1.48 |
| 05/24 | 1,110 | 1,111 | 1,100 | 1,107 | -0.27% | 28,500 | 359億3287万 | +1.75% | 22.47 | 1.48 |
| 05/23 | 1,097 | 1,114 | 1,097 | 1,110 | +1.19% | 34,100 | 360億3025万 | +2.21% | 22.53 | 1.48 |
| 05/22 | 1,100 | 1,100 | 1,095 | 1,097 | 0% | 37,000 | 356億828万 | +1.29% | 22.27 | 1.47 |
| 05/21 | 1,092 | 1,100 | 1,091 | 1,097 | +0.55% | 44,500 | 356億828万 | +1.57% | 22.27 | 1.47 |
| 05/18 | 1,089 | 1,092 | 1,080 | 1,091 | +0.55% | 20,700 | 354億1352万 | +1.3% | 22.14 | 1.46 |
| 05/17 | 1,093 | 1,093 | 1,080 | 1,085 | -0.55% | 25,500 | 352億1876万 | +0.93% | 22.02 | 1.45 |
| 05/16 | 1,087 | 1,092 | 1,085 | 1,091 | +0.37% | 19,500 | 354億1352万 | +1.58% | 22.14 | 1.46 |
| 05/15 | 1,098 | 1,100 | 1,078 | 1,087 | -0.91% | 40,700 | 352億8368万 | +1.4% | 22.06 | 1.45 |
| 05/14 | 1,084 | 1,098 | 1,081 | 1,097 | +1.2% | 36,300 | 356億828万 | +2.43% | 22.27 | 1.47 |
| 05/11 | 1,104 | 1,104 | 1,074 | 1,084 | -1.72% | 48,600 | 351億8630万 | +1.5% | 22 | 1.45 |
| 05/10 | 1,106 | 1,110 | 1,098 | 1,103 | -0.27% | 19,600 | 358億304万 | +3.47% | 22.39 | 1.47 |
| 05/09 | 1,103 | 1,108 | 1,101 | 1,106 | +0.82% | 34,500 | 359億41万 | +4.14% | 22.45 | 1.48 |
| 05/08 | 1,095 | 1,104 | 1,094 | 1,097 | +0.64% | 36,400 | 356億828万 | +3.59% | 22.27 | 1.47 |
| 05/07 | 1,076 | 1,090 | 1,076 | 1,090 | +1.3% | 35,000 | 353億8106万 | +3.22% | 22.12 | 1.46 |
| 05/02 | 1,075 | 1,079 | 1,071 | 1,076 | +0.09% | 17,800 | 349億2662万 | +2.18% | 21.84 | 1.44 |
| 05/01 | 1,075 | 1,079 | 1,066 | 1,075 | +0.09% | 40,000 | 348億9416万 | +2.38% | 21.82 | 1.44 |
| 04/27 | 1,080 | 1,084 | 1,073 | 1,074 | +0.09% | 27,000 | 348億6170万 | +2.58% | 21.8 | 1.43 |
| 04/26 | 1,084 | 1,084 | 1,073 | 1,073 | -1.11% | 37,900 | 348億2924万 | +2.78% | 21.78 | 1.43 |
| 04/25 | 1,085 | 1,093 | 1,082 | 1,085 | -0.55% | 22,400 | 352億1876万 | +4.13% | 22.02 | 1.45 |
| 04/24 | 1,098 | 1,099 | 1,085 | 1,091 | -0.27% | 28,500 | 354億1352万 | +5.11% | 22.14 | 1.46 |
| 04/23 | 1,098 | 1,099 | 1,089 | 1,094 | +0.74% | 20,700 | 355億1090万 | +5.8% | 22.21 | 1.46 |
| 04/20 | 1,086 | 1,093 | 1,085 | 1,086 | +0.28% | 18,100 | 352億5122万 | +5.44% | 22.04 | 1.45 |
| 04/19 | 1,074 | 1,085 | 1,074 | 1,083 | +1.59% | 27,700 | 351億5384万 | +5.45% | 21.98 | 1.45 |
| 04/18 | 1,053 | 1,078 | 1,051 | 1,066 | +1.52% | 44,800 | 346億203万 | +4.2% | 21.64 | 1.42 |
| 04/17 | 1,054 | 1,055 | 1,049 | 1,050 | -0.28% | 29,000 | 340億8267万 | +2.94% | 21.31 | 1.4 |
| 04/16 | 1,048 | 1,055 | 1,044 | 1,053 | +0.86% | 29,000 | 341億8005万 | +3.64% | 21.37 | 1.41 |
| 04/13 | 1,035 | 1,044 | 1,035 | 1,044 | +1.16% | 20,000 | 338億8791万 | +3.06% | 21.19 | 1.39 |
| 04/12 | 1,020 | 1,038 | 1,020 | 1,032 | +1.28% | 18,600 | 334億9840万 | +2.18% | 20.95 | 1.38 |
| 04/11 | 1,043 | 1,043 | 1,018 | 1,019 | -2.39% | 32,300 | 330億7642万 | +1.19% | 20.68 | 1.36 |
| 04/10 | 1,051 | 1,054 | 1,044 | 1,044 | -0.57% | 30,000 | 338億8791万 | +3.88% | 21.19 | 1.39 |
| 04/09 | 1,050 | 1,054 | 1,047 | 1,050 | 0% | 22,300 | 340億8267万 | +4.79% | 21.31 | 1.4 |
| 04/06 | 1,047 | 1,059 | 1,044 | 1,050 | +0.57% | 39,200 | 340億8267万 | +5.21% | 21.31 | 1.4 |
| 04/05 | 1,037 | 1,045 | 1,037 | 1,044 | +0.97% | 24,400 | 338億8791万 | +4.92% | 21.19 | 1.39 |
| 04/04 | 1,029 | 1,036 | 1,026 | 1,034 | +1.08% | 41,600 | 335億6332万 | +4.23% | 20.99 | 1.38 |
| 04/03 | 1,020 | 1,027 | 1,015 | 1,023 | 0% | 25,200 | 332億626万 | +3.23% | 20.76 | 1.37 |
| 04/02 | 1,030 | 1,030 | 1,023 | 1,023 | 0% | 20,700 | 332億626万 | +3.33% | 20.76 | 1.37 |
| 03/30 | 1,020 | 1,023 | 1,018 | 1,023 | +0.29% | 23,400 | 332億626万 | +3.44% | 20.76 | 1.37 |
| 03/29 | 1,010 | 1,020 | 1,010 | 1,020 | +0.99% | 21,400 | 331億888万 | +3.34% | 20.7 | 1.36 |
| 03/28 | 1,001 | 1,020 | 1,001 | 1,010 | 0% | 47,000 | 327億8428万 | +2.43% | 20.5 | 1.35 |
| 03/27 | 1,000 | 1,010 | 999 | 1,010 | +1% | 47,000 | 327億8428万 | +2.54% | 20.5 | 1.35 |
| 03/26 | 1,008 | 1,008 | 992 | 1,000 | +0.6% | 37,900 | 324億5969万 | +1.52% | 20.3 | 1.34 |
| 03/23 | 1,006 | 1,006 | 991 | 994 | -1.88% | 25,200 | 322億6493万 | +1.02% | 20.18 | 1.33 |
| 03/22 | 1,003 | 1,013 | 1,000 | 1,013 | +1.6% | 28,200 | 328億8166万 | +3.05% | 20.56 | 1.35 |
| 03/20 | 992 | 997 | 987 | 997 | +0.5% | 12,800 | 323億6231万 | +1.63% | 20.24 | 1.33 |
| 03/19 | 1,000 | 1,000 | 985 | 992 | -0.3% | 14,600 | 322億1万 | +1.12% | 20.14 | 1.33 |
| 03/16 | 999 | 999 | 987 | 995 | -0.1% | 11,100 | 322億9739万 | +1.53% | 20.2 | 1.33 |
| 03/15 | 987 | 998 | 979 | 996 | +1.22% | 23,300 | 323億2985万 | +1.63% | 20.22 | 1.33 |
| 03/14 | 988 | 988 | 977 | 984 | -0.4% | 8,300 | 319億4033万 | +0.51% | 19.97 | 1.31 |
| 03/13 | 974 | 989 | 973 | 988 | +1.44% | 19,000 | 320億7017万 | +1.02% | 20.05 | 1.32 |
| 03/12 | 970 | 975 | 966 | 974 | +0.83% | 19,900 | 316億1574万 | -0.51% | 19.77 | 1.3 |
| 03/09 | 972 | 974 | 961 | 966 | +0.21% | 22,600 | 313億5606万 | -1.53% | 19.61 | 1.29 |
| 03/08 | 971 | 972 | 962 | 964 | -0.21% | 8,200 | 312億9114万 | -1.93% | 19.57 | 1.29 |
| 03/07 | 964 | 974 | 963 | 966 | +0.21% | 18,100 | 313億5606万 | -1.83% | 19.61 | 1.29 |
| 03/06 | 965 | 969 | 959 | 964 | +0.21% | 27,900 | 312億9114万 | -2.23% | 19.57 | 1.29 |
| 03/05 | 958 | 970 | 958 | 962 | +0.42% | 21,300 | 312億2622万 | -2.63% | 19.53 | 1.29 |
| 03/02 | 970 | 970 | 954 | 958 | -1.64% | 42,000 | 310億9638万 | -3.13% | 19.45 | 1.28 |
| 03/01 | 978 | 982 | 972 | 974 | -0.41% | 24,800 | 316億1574万 | -1.72% | 19.77 | 1.3 |
| 02/28 | 996 | 999 | 978 | 978 | -2.1% | 34,700 | 317億4557万 | -1.51% | 19.85 | 1.31 |
| 02/27 | 1,000 | 1,003 | 996 | 999 | 0% | 19,300 | 324億2723万 | +0.4% | 20.28 | 1.33 |
| 02/26 | 1,000 | 1,000 | 992 | 999 | +0.6% | 13,000 | 324億2723万 | +0.4% | 20.28 | 1.33 |
| 02/23 | 995 | 997 | 988 | 993 | +0.51% | 15,800 | 322億3247万 | -0.3% | 20.16 | 1.33 |
| 02/22 | 986 | 994 | 982 | 988 | +0.2% | 9,000 | 320億7017万 | -0.8% | 20.05 | 1.32 |
| 02/21 | 991 | 995 | 982 | 986 | -1.1% | 26,500 | 320億525万 | -1.2% | 20.01 | 1.32 |
| 02/20 | 998 | 999 | 975 | 997 | -0.2% | 26,700 | 323億6231万 | -0.1% | 20.24 | 1.33 |
| 02/19 | 991 | 999 | 991 | 999 | +2.25% | 22,500 | 324億2723万 | 0% | 20.28 | 1.33 |
| 02/16 | 971 | 985 | 971 | 977 | +0.62% | 23,500 | 317億1311万 | -2.3% | 19.83 | 1.31 |
| 02/15 | 982 | 982 | 971 | 971 | +0.1% | 14,800 | 315億1836万 | -3.09% | 19.71 | 1.3 |
| 02/14 | 979 | 983 | 970 | 970 | -0.72% | 20,800 | 314億8590万 | -3.39% | 19.69 | 1.3 |
| 02/13 | 986 | 993 | 975 | 977 | -0.31% | 31,100 | 317億1311万 | -2.88% | 19.83 | 1.31 |
| 02/09 | 975 | 985 | 970 | 980 | -0.91% | 35,500 | 318億1049万 | -2.78% | 19.89 | 1.31 |
| 02/08 | 986 | 996 | 984 | 989 | +1.44% | 21,500 | 321億263万 | -2.08% | 20.07 | 1.32 |
| 02/07 | 981 | 1,000 | 975 | 975 | +1.14% | 40,800 | 316億4819万 | -3.56% | 19.79 | 1.3 |
| 02/06 | 992 | 995 | 956 | 964 | -3.6% | 79,700 | 312億9114万 | -4.84% | 19.57 | 1.29 |
| 02/05 | 1,014 | 1,015 | 998 | 1,000 | -1.77% | 33,100 | 324億5969万 | -1.57% | 20.3 | 1.34 |
