株価チャート
2018/01/25~2018/06/20
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 |
06/20 | 591 | 598 | 588 | 597 | +1.36% | 10,800 | 153億1746万 | -0.5% | 16.48 | 0.62 |
06/19 | 592 | 596 | 589 | 589 | -0.34% | 7,000 | 151億1220万 | -2% | 16.26 | 0.61 |
06/18 | 595 | 619 | 588 | 591 | -0.34% | 26,900 | 151億6352万 | -1.83% | 16.31 | 0.61 |
06/15 | 596 | 598 | 593 | 593 | -0.5% | 3,100 | 152億1483万 | -1.66% | 16.37 | 0.62 |
06/14 | 602 | 603 | 595 | 596 | -1.49% | 8,600 | 152億9181万 | -1.16% | 16.45 | 0.62 |
06/13 | 606 | 612 | 604 | 605 | -1.31% | 7,200 | 155億2272万 | +0.33% | 16.7 | 0.63 |
06/12 | 616 | 616 | 608 | 613 | +0.33% | 8,800 | 157億2798万 | +1.83% | 16.92 | 0.64 |
06/11 | 611 | 616 | 607 | 611 | 0% | 10,700 | 156億7667万 | +1.5% | 16.86 | 0.63 |
06/08 | 598 | 614 | 598 | 611 | +1.5% | 24,800 | 156億7667万 | +1.66% | 16.86 | 0.63 |
06/07 | 593 | 602 | 593 | 602 | +1.52% | 10,300 | 154億4575万 | +0.5% | 16.61 | 0.62 |
06/06 | 600 | 600 | 590 | 593 | -1.5% | 10,000 | 152億1483万 | -0.84% | 16.37 | 0.62 |
06/05 | 603 | 603 | 593 | 602 | +0.33% | 11,400 | 154億4575万 | +0.84% | 16.61 | 0.62 |
06/04 | 599 | 609 | 591 | 600 | 0% | 17,100 | 153億9444万 | +0.17% | 16.56 | 0.62 |
06/01 | 591 | 609 | 591 | 600 | +0.67% | 17,600 | 153億9444万 | -0.17% | 16.56 | 0.62 |
05/31 | 600 | 600 | 592 | 596 | -0.83% | 7,700 | 152億9181万 | -1.16% | 16.45 | 0.62 |
05/30 | 584 | 603 | 584 | 601 | +1.86% | 20,900 | 154億2009万 | -0.66% | 16.59 | 0.62 |
05/29 | 592 | 594 | 587 | 590 | -0.17% | 6,600 | 151億3786万 | -2.8% | 16.28 | 0.61 |
05/28 | 591 | 591 | 588 | 591 | +0.51% | 6,600 | 151億6352万 | -2.96% | 16.31 | 0.61 |
05/25 | 604 | 605 | 586 | 588 | -2.65% | 24,100 | 150億8655万 | -3.76% | 16.23 | 0.61 |
05/24 | 600 | 604 | 595 | 604 | -0.17% | 7,900 | 154億9706万 | -1.47% | 16.67 | 0.63 |
05/23 | 601 | 607 | 599 | 605 | +0.17% | 8,700 | 155億2272万 | -1.63% | 16.7 | 0.63 |
05/22 | 604 | 606 | 603 | 604 | -0.49% | 6,400 | 154億9706万 | -1.95% | 16.67 | 0.63 |
05/21 | 604 | 608 | 604 | 607 | -0.33% | 5,700 | 155億7404万 | -1.46% | 16.75 | 0.63 |
05/18 | 611 | 612 | 606 | 609 | -0.33% | 8,200 | 156億2535万 | -1.3% | 16.81 | 0.63 |
05/17 | 622 | 622 | 608 | 611 | -1.45% | 13,900 | 156億7667万 | -0.97% | 16.86 | 0.63 |
05/16 | 605 | 620 | 604 | 620 | +1.31% | 16,300 | 159億758万 | +0.49% | 17.11 | 0.64 |
05/15 | 610 | 615 | 608 | 612 | +0.33% | 20,200 | 157億232万 | -0.81% | 16.89 | 0.64 |
05/14 | 602 | 613 | 600 | 610 | +1.84% | 25,100 | 156億5101万 | -1.29% | 16.83 | 0.63 |
05/11 | 587 | 599 | 587 | 599 | +1.18% | 32,500 | 153億6878万 | -3.23% | 16.53 | 0.62 |
05/10 | 591 | 593 | 586 | 592 | +0.17% | 9,500 | 151億8918万 | -4.52% | 16.34 | 0.61 |
05/09 | 589 | 594 | 587 | 591 | +0.34% | 14,900 | 151億6352万 | -4.98% | 16.31 | 0.61 |
05/08 | 588 | 594 | 586 | 589 | +0.34% | 19,600 | 151億1220万 | -5.61% | 16.26 | 0.61 |
05/07 | 577 | 588 | 572 | 587 | +2.62% | 48,100 | 150億6089万 | -6.38% | 16.2 | 0.61 |
05/02 | 573 | 579 | 571 | 572 | +0.35% | 26,200 | 146億7603万 | -9.06% | 15.79 | 0.59 |
05/01 | 585 | 588 | 569 | 570 | -2.56% | 76,300 | 146億2471万 | -9.81% | 15.73 | 0.59 |
04/27 | 604 | 610 | 582 | 585 | -7.73% | 138,000 | 150億957万 | -8.02% | 16.14 | 0.61 |
04/26 | 644 | 654 | 630 | 634 | -2.31% | 29,500 | 162億6679万 | -0.47% | 17.5 | 0.66 |
04/25 | 651 | 652 | 642 | 649 | -0.31% | 17,700 | 166億5165万 | +1.88% | 17.91 | 0.67 |
04/24 | 650 | 656 | 647 | 651 | +0.31% | 18,900 | 167億296万 | +2.04% | 17.97 | 0.68 |
04/23 | 650 | 650 | 646 | 649 | +0.46% | 11,500 | 166億5165万 | +1.88% | 17.91 | 0.67 |
04/20 | 647 | 651 | 645 | 646 | -0.31% | 8,200 | 165億7468万 | +1.41% | 17.83 | 0.67 |
04/19 | 644 | 652 | 644 | 648 | -0.15% | 9,500 | 166億2599万 | +1.57% | 17.88 | 0.67 |
04/18 | 649 | 652 | 644 | 649 | +0.78% | 9,300 | 166億5165万 | +1.72% | 17.91 | 0.67 |
04/17 | 633 | 654 | 633 | 644 | +0.94% | 28,100 | 165億2336万 | +0.78% | 17.77 | 0.67 |
04/16 | 630 | 639 | 629 | 638 | +1.59% | 17,100 | 163億6942万 | -0.31% | 17.61 | 0.66 |
04/13 | 619 | 630 | 619 | 628 | +1.95% | 9,200 | 161億1284万 | -1.88% | 17.33 | 0.65 |
04/12 | 623 | 633 | 607 | 616 | -0.32% | 45,200 | 158億495万 | -3.9% | 17 | 0.64 |
04/11 | 612 | 622 | 608 | 618 | +0.82% | 11,700 | 158億5627万 | -3.74% | 17.06 | 0.64 |
04/10 | 614 | 619 | 610 | 613 | -0.33% | 9,700 | 157億2798万 | -4.67% | 16.92 | 0.64 |
04/09 | 616 | 617 | 612 | 615 | -0.65% | 6,700 | 157億7930万 | -4.35% | 16.97 | 0.64 |
04/06 | 628 | 628 | 617 | 619 | -1.12% | 15,900 | 158億8193万 | -3.88% | 17.08 | 0.64 |
04/05 | 636 | 636 | 625 | 626 | -1.57% | 16,400 | 160億6153万 | -2.95% | 17.28 | 0.65 |
04/04 | 636 | 637 | 622 | 636 | 0% | 21,400 | 163億1810万 | -1.7% | 17.55 | 0.66 |
04/03 | 640 | 640 | 621 | 636 | -1.09% | 19,000 | 163億1810万 | -2% | 17.55 | 0.66 |
04/02 | 647 | 651 | 642 | 643 | -0.77% | 17,600 | 164億9770万 | -1.23% | 17.75 | 0.67 |
03/30 | 649 | 650 | 644 | 648 | +0.31% | 18,500 | 166億2599万 | -0.61% | 9.28 | 0.69 |
03/29 | 645 | 649 | 635 | 646 | +0.16% | 29,600 | 165億7468万 | -0.92% | 9.26 | 0.69 |
03/28 | 640 | 650 | 631 | 645 | -1.68% | 35,900 | 165億4902万 | -1.23% | 9.24 | 0.69 |
03/27 | 647 | 657 | 632 | 656 | +0.15% | 109,000 | 168億3125万 | +0.31% | 9.4 | 0.7 |
03/26 | 607 | 659 | 588 | 655 | +6.85% | 88,100 | 168億559万 | 0% | 9.38 | 0.7 |
03/23 | 635 | 700 | 595 | 613 | -4.96% | 380,800 | 157億2798万 | -6.27% | 8.78 | 0.65 |
03/22 | 658 | 659 | 644 | 645 | -1.68% | 12,400 | 165億4902万 | -1.53% | 9.24 | 0.69 |
03/20 | 641 | 660 | 641 | 656 | +1.39% | 11,200 | 168億3125万 | +0.31% | 9.4 | 0.7 |
03/19 | 652 | 654 | 643 | 647 | -0.46% | 11,500 | 166億33万 | -1.07% | 9.27 | 0.69 |
03/16 | 650 | 655 | 645 | 650 | -0.76% | 13,900 | 166億7731万 | -0.46% | 9.31 | 0.69 |
03/15 | 661 | 661 | 647 | 655 | -0.91% | 10,000 | 168億559万 | +0.31% | 9.38 | 0.7 |
03/14 | 663 | 668 | 661 | 661 | -1.05% | 18,200 | 169億5954万 | +1.23% | 9.47 | 0.7 |
03/13 | 664 | 668 | 660 | 668 | +0.6% | 8,300 | 171億3914万 | +2.3% | 9.57 | 0.71 |
03/12 | 663 | 664 | 653 | 664 | +2.15% | 13,700 | 170億3651万 | +1.53% | 9.51 | 0.71 |
03/09 | 655 | 659 | 644 | 650 | +0.78% | 30,200 | 166億7731万 | -1.07% | 9.31 | 0.69 |
03/08 | 646 | 651 | 637 | 645 | -0.15% | 14,500 | 165億4902万 | -2.27% | 9.24 | 0.69 |
03/07 | 636 | 653 | 634 | 646 | +1.57% | 15,700 | 165億7468万 | -2.71% | 9.26 | 0.69 |
03/06 | 638 | 643 | 631 | 636 | +2.42% | 27,700 | 163億1810万 | -4.93% | 9.11 | 0.68 |
03/05 | 635 | 642 | 620 | 621 | -2.36% | 22,700 | 159億3324万 | -8% | 8.9 | 0.66 |
03/02 | 622 | 637 | 620 | 636 | -0.93% | 46,700 | 163億1810万 | -6.74% | 9.11 | 0.68 |
03/01 | 666 | 666 | 638 | 642 | -4.18% | 49,200 | 164億7205万 | -6.69% | 9.2 | 0.68 |
02/28 | 679 | 681 | 670 | 670 | -1.76% | 22,700 | 171億9045万 | -3.46% | 9.6 | 0.71 |
02/27 | 686 | 686 | 679 | 682 | -0.15% | 42,800 | 174億9834万 | -2.43% | 9.77 | 0.73 |
02/26 | 675 | 684 | 658 | 683 | +0.44% | 68,300 | 175億2400万 | -2.71% | 9.79 | 0.73 |
02/23 | 658 | 681 | 658 | 680 | +3.34% | 61,900 | 174億4703万 | -3.55% | 9.74 | 0.72 |
02/22 | 667 | 667 | 650 | 658 | -2.23% | 21,000 | 168億8256万 | -7.19% | 9.43 | 0.7 |
02/21 | 664 | 676 | 664 | 673 | +0.75% | 13,800 | 172億6743万 | -5.61% | 9.64 | 0.72 |
02/20 | 667 | 668 | 651 | 668 | +0.15% | 20,100 | 171億3914万 | -6.83% | 9.57 | 0.71 |
02/19 | 649 | 668 | 645 | 667 | +3.89% | 23,200 | 171億1348万 | -7.62% | 9.56 | 0.71 |
02/16 | 640 | 654 | 633 | 642 | +1.42% | 22,900 | 164億7205万 | -11.69% | 9.2 | 0.68 |
02/15 | 625 | 638 | 616 | 633 | +1.61% | 32,800 | 162億4113万 | -13.52% | 9.07 | 0.67 |
02/14 | 632 | 646 | 617 | 623 | -2.81% | 43,600 | 159億8456万 | -15.58% | 8.93 | 0.66 |
02/13 | 646 | 656 | 636 | 641 | +1.58% | 42,200 | 164億4639万 | -13.84% | 9.18 | 0.68 |
02/09 | 635 | 640 | 625 | 631 | -3.66% | 29,900 | 161億8981万 | -15.75% | 9.04 | 0.67 |
02/08 | 654 | 670 | 651 | 655 | +0.46% | 43,600 | 168億559万 | -13.13% | 9.38 | 0.7 |
02/07 | 680 | 693 | 651 | 652 | +0.77% | 51,900 | 167億2862万 | -13.98% | 9.34 | 0.69 |
02/06 | 662 | 666 | 632 | 647 | -7.83% | 80,200 | 166億33万 | -14.98% | 9.27 | 0.69 |
02/05 | 702 | 709 | 690 | 702 | -3.97% | 58,800 | 180億1149万 | -8.36% | 10.06 | 0.75 |
02/02 | 741 | 741 | 722 | 731 | -1.88% | 40,300 | 187億5555万 | -4.69% | 10.47 | 0.78 |
02/01 | 734 | 747 | 725 | 745 | +1.5% | 77,900 | 191億1476万 | -2.99% | 10.67 | 0.79 |
01/31 | 770 | 771 | 725 | 734 | -6.02% | 184,800 | 188億3253万 | -4.43% | 10.52 | 0.78 |
01/30 | 789 | 794 | 765 | 781 | -1.01% | 57,100 | 200億3842万 | +1.56% | 11.19 | 0.83 |
01/29 | 785 | 792 | 783 | 789 | +0.9% | 32,700 | 202億4368万 | +2.87% | 11.3 | 0.84 |
01/26 | 785 | 792 | 779 | 782 | -0.38% | 23,600 | 200億6408万 | +2.09% | 11.2 | 0.83 |
01/25 | 788 | 794 | 782 | 785 | -0.51% | 44,000 | 201億4105万 | +2.61% | 11.25 | 0.84 |