株価チャート
2018/01/18~2018/06/13
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 |
06/13 | 802 | 826 | 801 | 821 | +2.37% | 78,300 | 73億903万 | -4.09% | - | 2.78 |
06/12 | 806 | 815 | 802 | 802 | +0.25% | 33,800 | 71億3988万 | -6.53% | - | 2.72 |
06/11 | 805 | 814 | 798 | 800 | -1.48% | 50,500 | 71億2208万 | -7.08% | - | 2.71 |
06/08 | 794 | 824 | 789 | 812 | +2.27% | 61,800 | 72億2891万 | -5.91% | - | 2.75 |
06/07 | 795 | 808 | 790 | 794 | 0% | 45,100 | 70億6866万 | -8.21% | - | 2.69 |
06/06 | 799 | 804 | 780 | 794 | -0.5% | 62,500 | 70億6866万 | -8.31% | - | 2.69 |
06/05 | 832 | 835 | 796 | 798 | -4.09% | 137,700 | 71億427万 | -8.06% | - | 2.7 |
06/04 | 839 | 843 | 828 | 832 | -1.3% | 59,900 | 74億696万 | -4.37% | - | 2.82 |
06/01 | 838 | 856 | 838 | 843 | +0.24% | 45,600 | 75億489万 | -3.33% | - | 2.86 |
05/31 | 871 | 873 | 841 | 841 | -3.44% | 94,600 | 74億8708万 | -3.56% | - | 2.85 |
05/30 | 830 | 894 | 830 | 871 | +2.35% | 153,600 | 77億5416万 | -0.34% | - | 2.95 |
05/29 | 875 | 876 | 839 | 851 | -2.74% | 110,000 | 75億7611万 | -2.52% | - | 2.88 |
05/28 | 875 | 893 | 873 | 875 | -1.69% | 37,600 | 77億8977万 | +0.23% | - | 2.96 |
05/25 | 879 | 897 | 879 | 890 | -0.11% | 40,600 | 79億2331万 | +1.95% | - | 3.01 |
05/24 | 896 | 902 | 882 | 891 | -1.22% | 54,300 | 79億3221万 | +2.18% | - | 3.02 |
05/23 | 900 | 904 | 886 | 902 | -0.44% | 70,500 | 80億3014万 | +3.56% | - | 3.06 |
05/22 | 914 | 920 | 901 | 906 | -1.52% | 64,300 | 80億6575万 | +4.02% | - | 3.07 |
05/21 | 891 | 923 | 891 | 920 | +3.37% | 79,200 | 81億9039万 | +5.63% | - | 3.12 |
05/18 | 865 | 900 | 865 | 890 | +2.06% | 85,000 | 79億2331万 | +2.42% | - | 3.01 |
05/17 | 860 | 879 | 856 | 872 | +0.69% | 42,400 | 77億6306万 | +0.35% | - | 2.95 |
05/16 | 866 | 877 | 861 | 866 | 0% | 48,300 | 77億965万 | -0.57% | - | 2.93 |
05/15 | 897 | 904 | 864 | 866 | -2.91% | 71,700 | 77億965万 | -0.92% | - | 2.93 |
05/14 | 900 | 909 | 881 | 892 | -3.57% | 115,500 | 79億4111万 | +1.59% | - | 3.02 |
05/11 | 875 | 948 | 867 | 925 | +8.57% | 331,200 | 82億3490万 | +4.99% | - | 3.13 |
05/10 | 853 | 870 | 852 | 852 | -1.05% | 52,100 | 75億8501万 | -3.62% | - | 2.89 |
05/09 | 865 | 873 | 861 | 861 | -1.03% | 40,300 | 76億6513万 | -3.15% | - | 2.92 |
05/08 | 852 | 875 | 852 | 870 | +1.75% | 44,100 | 77億4526万 | -2.79% | - | 2.95 |
05/07 | 870 | 872 | 852 | 855 | -1.16% | 49,000 | 76億1172万 | -4.89% | - | 2.9 |
05/02 | 821 | 866 | 820 | 865 | +4.72% | 80,800 | 77億74万 | -4.31% | - | 2.93 |
05/01 | 852 | 852 | 826 | 826 | -2.48% | 75,300 | 73億5354万 | -9.03% | - | 2.8 |
04/27 | 845 | 855 | 843 | 847 | +0.36% | 61,000 | 75億4050万 | -7.33% | - | 2.87 |
04/26 | 866 | 875 | 844 | 844 | -2.76% | 93,100 | 75億1379万 | -8.26% | - | 2.86 |
04/25 | 857 | 873 | 857 | 868 | +0.58% | 45,500 | 77億2745万 | -6.36% | - | 2.94 |
04/24 | 866 | 886 | 862 | 863 | -0.8% | 70,600 | 76億8294万 | -7.7% | - | 2.92 |
04/23 | 850 | 900 | 846 | 870 | +1.64% | 131,700 | 77億4526万 | -7.74% | - | 2.95 |
04/20 | 841 | 862 | 837 | 856 | +0.12% | 79,600 | 76億2062万 | -9.99% | - | 2.9 |
04/19 | 860 | 867 | 849 | 855 | -1.5% | 70,900 | 76億1172万 | -10.94% | - | 2.9 |
04/18 | 845 | 874 | 844 | 868 | +1.17% | 99,700 | 77億2745万 | -10.42% | - | 2.94 |
04/17 | 858 | 881 | 835 | 858 | -1.61% | 136,800 | 76億3843万 | -12.18% | - | 2.91 |
04/16 | 905 | 911 | 868 | 872 | -3.43% | 90,300 | 77億6306万 | -11.56% | - | 2.95 |
04/13 | 903 | 909 | 892 | 903 | +0.11% | 73,000 | 80億3904万 | -9.15% | - | 3.06 |
04/12 | 870 | 902 | 866 | 902 | +3.09% | 87,600 | 80億3014万 | -9.8% | - | 3.06 |
04/11 | 889 | 903 | 875 | 875 | -1.8% | 168,300 | 77億8977万 | -13.11% | - | 2.96 |
04/10 | 914 | 917 | 888 | 891 | -3.57% | 221,700 | 79億3221万 | -12.22% | - | 3.02 |
04/09 | 942 | 946 | 906 | 924 | -2.43% | 186,200 | 82億2600万 | -9.5% | - | 3.13 |
04/06 | 960 | 972 | 946 | 947 | -1.97% | 95,300 | 84億3076万 | -7.88% | - | 3.21 |
04/05 | 976 | 986 | 966 | 966 | -0.82% | 51,200 | 85億9991万 | -6.58% | - | 3.27 |
04/04 | 980 | 984 | 963 | 974 | -0.41% | 56,300 | 86億7113万 | -6.53% | - | 3.3 |
04/03 | 975 | 986 | 968 | 978 | -1.21% | 58,000 | 87億674万 | -6.5% | - | 3.31 |
04/02 | 1,010 | 1,010 | 979 | 990 | -2.37% | 122,600 | 88億1357万 | -5.8% | - | 3.35 |
03/30 | 998 | 1,026 | 988 | 1,014 | +4.11% | 109,000 | 90億2723万 | -3.98% | - | 3.14 |
03/29 | 970 | 987 | 963 | 974 | +1.35% | 92,600 | 86億7113万 | -8.03% | - | 3.02 |
03/28 | 946 | 988 | 946 | 961 | -1.03% | 135,800 | 85億5539万 | -9.68% | - | 2.98 |
03/27 | 986 | 1,010 | 966 | 971 | 0% | 106,000 | 86億4442万 | -9.25% | - | 3.01 |
03/26 | 994 | 994 | 940 | 971 | -2.8% | 146,300 | 86億4442万 | -9.76% | - | 3.01 |
03/23 | 999 | 1,012 | 996 | 999 | -3.66% | 141,100 | 88億9369万 | -7.41% | - | 3.1 |
03/22 | 1,053 | 1,062 | 1,034 | 1,037 | -1.52% | 45,100 | 92億3199万 | -4.07% | - | 3.21 |
03/20 | 1,034 | 1,053 | 1,031 | 1,053 | -0.57% | 70,600 | 93億7443万 | -2.59% | - | 3.26 |
03/19 | 1,063 | 1,125 | 1,033 | 1,059 | -1.3% | 132,100 | 94億2785万 | -2.04% | - | 3.28 |
03/16 | 1,074 | 1,076 | 1,061 | 1,073 | -1.11% | 32,800 | 95億5248万 | -0.83% | - | 3.32 |
03/15 | 1,066 | 1,085 | 1,055 | 1,085 | +0.93% | 51,700 | 96億5932万 | +0.18% | - | 3.36 |
03/14 | 1,076 | 1,088 | 1,069 | 1,075 | -0.92% | 42,600 | 95億7029万 | -0.65% | - | 3.33 |
03/13 | 1,046 | 1,092 | 1,045 | 1,085 | +2.26% | 78,600 | 96億5932万 | +0.18% | - | 3.36 |
03/12 | 1,085 | 1,088 | 1,051 | 1,061 | -1.49% | 74,400 | 94億4565万 | -2.57% | - | 3.29 |
03/09 | 1,076 | 1,093 | 1,059 | 1,077 | +0.65% | 79,500 | 95億8810万 | -1.82% | - | 3.34 |
03/08 | 1,075 | 1,083 | 1,065 | 1,070 | +0.47% | 49,800 | 95億2578万 | -3.25% | - | 3.32 |
03/07 | 1,053 | 1,076 | 1,036 | 1,065 | -0.09% | 65,900 | 94億8126万 | -4.4% | - | 3.3 |
03/06 | 1,051 | 1,096 | 1,051 | 1,066 | +2.6% | 128,500 | 94億9017万 | -4.99% | - | 3.3 |
03/05 | 1,100 | 1,108 | 1,035 | 1,039 | -5.37% | 161,000 | 92億4980万 | -8.22% | - | 3.22 |
03/02 | 1,080 | 1,104 | 1,075 | 1,098 | -1.52% | 68,200 | 97億7505万 | -4.02% | - | 3.4 |
03/01 | 1,122 | 1,134 | 1,099 | 1,115 | -3.21% | 96,600 | 99億2639万 | -3.38% | - | 3.45 |
02/28 | 1,087 | 1,156 | 1,085 | 1,152 | +5.79% | 178,700 | 102億5579万 | -0.95% | - | 3.57 |
02/27 | 1,110 | 1,121 | 1,088 | 1,089 | -1.71% | 63,800 | 96億9493万 | -7% | - | 3.37 |
02/26 | 1,105 | 1,138 | 1,100 | 1,108 | +0.64% | 97,700 | 98億6408万 | -6.1% | - | 3.43 |
02/23 | 1,085 | 1,113 | 1,078 | 1,101 | +1.57% | 73,200 | 98億176万 | -7.4% | - | 3.41 |
02/22 | 1,104 | 1,110 | 1,073 | 1,084 | -3.04% | 65,400 | 96億5041万 | -9.44% | - | 3.36 |
02/21 | 1,099 | 1,118 | 1,085 | 1,118 | +0.81% | 62,900 | 99億5310万 | -7.37% | - | 3.46 |
02/20 | 1,105 | 1,114 | 1,084 | 1,109 | 0% | 58,900 | 98億7298万 | -8.72% | - | 3.44 |
02/19 | 1,077 | 1,110 | 1,060 | 1,109 | +5.72% | 94,800 | 98億7298万 | -9.54% | - | 3.44 |
02/16 | 1,045 | 1,080 | 1,038 | 1,049 | -0.1% | 120,700 | 93億3882万 | -15.06% | - | 3.25 |
02/15 | 1,022 | 1,065 | 1,019 | 1,050 | +2.54% | 98,800 | 93億4773万 | -15.73% | - | 3.25 |
02/14 | 1,069 | 1,083 | 1,001 | 1,024 | -2.75% | 157,000 | 91億1626万 | -18.54% | - | 3.17 |
02/13 | 1,120 | 1,121 | 1,053 | 1,053 | -2.86% | 145,400 | 93億7443万 | -17.15% | - | 3.26 |
02/09 | 1,000 | 1,098 | 998 | 1,084 | -1.28% | 226,500 | 96億5041万 | -15.44% | - | 3.36 |
02/08 | 1,102 | 1,118 | 1,070 | 1,098 | +1.57% | 151,800 | 97億7505万 | -14.95% | - | 3.4 |
02/07 | 1,114 | 1,155 | 1,078 | 1,081 | -0.28% | 158,900 | 96億2371万 | -16.72% | - | 3.35 |
02/06 | 1,144 | 1,175 | 1,031 | 1,084 | -12.93% | 443,900 | 96億5041万 | -16.93% | - | 3.36 |
02/05 | 1,230 | 1,247 | 1,222 | 1,245 | -1.66% | 121,900 | 110億8373万 | -5.18% | - | 3.86 |
02/02 | 1,272 | 1,279 | 1,251 | 1,266 | -1.25% | 122,800 | 112億7069万 | -3.58% | - | 3.92 |
02/01 | 1,285 | 1,293 | 1,271 | 1,282 | +0.94% | 72,400 | 114億1313万 | -2.36% | - | 3.97 |
01/31 | 1,265 | 1,285 | 1,257 | 1,270 | -0.78% | 115,800 | 113億630万 | -3.42% | - | 3.93 |
01/30 | 1,316 | 1,316 | 1,270 | 1,280 | -2.96% | 284,000 | 113億9532万 | -2.74% | - | 3.97 |
01/29 | 1,331 | 1,337 | 1,313 | 1,319 | -0.9% | 116,800 | 117億4252万 | +0.08% | - | 4.09 |
01/26 | 1,356 | 1,362 | 1,331 | 1,331 | -0.89% | 164,000 | 118億4936万 | +0.91% | - | 4.12 |
01/25 | 1,344 | 1,363 | 1,337 | 1,343 | +0.15% | 104,000 | 119億5619万 | +1.82% | - | 4.16 |
01/24 | 1,348 | 1,365 | 1,330 | 1,341 | -0.96% | 92,600 | 119億3838万 | +1.51% | - | 4.15 |
01/23 | 1,329 | 1,369 | 1,325 | 1,354 | +1.88% | 198,900 | 120億5412万 | +2.42% | - | 4.2 |
01/22 | 1,305 | 1,342 | 1,304 | 1,329 | +1.53% | 150,600 | 118億3155万 | +0.53% | - | 4.12 |
01/19 | 1,318 | 1,327 | 1,304 | 1,309 | -0.98% | 75,900 | 116億5350万 | -1.06% | - | 4.06 |
01/18 | 1,319 | 1,344 | 1,312 | 1,322 | +0.69% | 134,300 | 117億6923万 | -0.15% | - | 4.1 |