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 | 635 | 639 | 628 | 630 | -1.1% | 4,663,400 | 1591億8998万 | -14.63% | - | 1.9 |
| 06/21 | 653 | 663 | 634 | 637 | -2.75% | 4,930,400 | 1609億5876万 | -14.95% | - | 1.92 |
| 06/20 | 651 | 658 | 646 | 655 | -0.3% | 3,717,000 | 1655億704万 | -13.82% | - | 1.97 |
| 06/19 | 664 | 665 | 638 | 657 | -1.79% | 5,455,000 | 1660億1241万 | -14.68% | - | 1.98 |
| 06/18 | 668 | 678 | 665 | 669 | +0.15% | 3,156,900 | 1690億4460万 | -14.23% | - | 2.02 |
| 06/15 | 668 | 673 | 664 | 668 | 0% | 2,495,600 | 1687億9192万 | -15.44% | - | 2.01 |
| 06/14 | 666 | 670 | 661 | 668 | -0.3% | 2,672,900 | 1687億9192万 | -16.6% | - | 2.01 |
| 06/13 | 667 | 673 | 653 | 670 | -1.03% | 6,176,800 | 1692億9728万 | -17.69% | - | 2.02 |
| 06/12 | 675 | 682 | 663 | 677 | -0.73% | 4,753,400 | 1710億6606万 | -18.04% | - | 2.04 |
| 06/11 | 683 | 689 | 673 | 682 | -2.29% | 4,967,900 | 1723億2947万 | -18.52% | - | 2.05 |
| 06/08 | 712 | 715 | 693 | 698 | -2.51% | 4,082,300 | 1763億7239万 | -17.79% | - | 2.1 |
| 06/07 | 687 | 727 | 686 | 716 | +4.22% | 6,328,500 | 1809億2068万 | -16.65% | - | 2.16 |
| 06/06 | 689 | 700 | 672 | 687 | -0.43% | 6,076,200 | 1735億9288万 | -21.03% | - | 2.07 |
| 06/05 | 694 | 713 | 686 | 690 | -0.14% | 5,868,900 | 1743億5093万 | -21.59% | - | 2.08 |
| 06/04 | 743 | 747 | 686 | 691 | -7.25% | 11,702,500 | 1746億361万 | -22.45% | - | 2.08 |
| 06/01 | 749 | 763 | 740 | 745 | -0.67% | 6,452,500 | 1882億4847万 | -17.41% | - | 2.24 |
| 05/31 | 768 | 780 | 729 | 750 | -0.4% | 11,874,100 | 1895億1188万 | -17.58% | - | 2.26 |
| 05/30 | 734 | 766 | 703 | 753 | -8.62% | 22,011,100 | 1902億6993万 | -18.06% | - | 2.27 |
| 05/29 | 856 | 858 | 791 | 824 | -3.74% | 5,781,600 | 2082億1039万 | -11.21% | - | 2.48 |
| 05/28 | 863 | 863 | 851 | 856 | -1.15% | 1,147,600 | 2162億9623万 | -8.35% | - | 2.58 |
| 05/25 | 880 | 882 | 863 | 866 | -1.7% | 1,422,000 | 2188億2305万 | -7.77% | - | 2.61 |
| 05/24 | 887 | 894 | 876 | 881 | -0.79% | 1,600,500 | 2226億1329万 | -6.67% | - | 2.65 |
| 05/23 | 904 | 905 | 883 | 888 | -1.11% | 1,876,600 | 2243億8207万 | -6.13% | - | 2.68 |
| 05/22 | 904 | 905 | 890 | 898 | -0.66% | 1,315,700 | 2269億889万 | -5.37% | - | 2.71 |
| 05/21 | 906 | 913 | 898 | 904 | +0.56% | 1,315,600 | 2284億2499万 | -5.04% | - | 2.72 |
| 05/18 | 904 | 906 | 895 | 899 | -0.77% | 1,821,000 | 2271億6158万 | -5.77% | - | 2.71 |
| 05/17 | 919 | 920 | 903 | 906 | -1.2% | 1,909,000 | 2289億3035万 | -5.13% | - | 2.73 |
| 05/16 | 908 | 927 | 904 | 917 | +0.99% | 2,669,600 | 2317億986万 | -4.08% | - | 2.76 |
| 05/15 | 907 | 929 | 903 | 908 | -0.55% | 2,532,800 | 2294億3572万 | -4.92% | - | 2.74 |
| 05/14 | 930 | 940 | 896 | 913 | -2.87% | 4,258,100 | 2306億9913万 | -4.4% | - | 2.75 |
| 05/11 | 975 | 1,023 | 892 | 940 | -4.08% | 6,052,500 | 2375億2156万 | -1.36% | - | 2.83 |
| 05/10 | 980 | 984 | 968 | 980 | +0.31% | 1,122,900 | 2476億2886万 | +3.05% | - | 2.95 |
| 05/09 | 970 | 984 | 970 | 977 | +1.24% | 1,338,200 | 2468億7081万 | +3.17% | - | 2.94 |
| 05/08 | 974 | 974 | 961 | 965 | -0.31% | 1,195,100 | 2438億3862万 | +2.22% | - | 2.91 |
| 05/07 | 964 | 974 | 954 | 968 | +0.41% | 1,317,000 | 2445億9667万 | +2.98% | - | 2.92 |
| 05/02 | 964 | 968 | 956 | 964 | -1.43% | 1,019,200 | 2435億8594万 | +3.1% | - | 2.9 |
| 05/01 | 951 | 979 | 948 | 978 | +2.84% | 1,344,500 | 2471億2349万 | +5.16% | - | 2.95 |
| 04/27 | 947 | 957 | 946 | 951 | +0.21% | 2,053,900 | 2403億107万 | +2.92% | - | 2.87 |
| 04/26 | 959 | 963 | 945 | 949 | -1.15% | 1,410,100 | 2397億9570万 | +3.26% | - | 2.86 |
| 04/25 | 956 | 972 | 952 | 960 | -0.21% | 1,755,800 | 2425億7521万 | +5.03% | - | 2.89 |
| 04/24 | 968 | 972 | 955 | 962 | -1.43% | 1,686,500 | 2430億8057万 | +5.95% | - | 2.9 |
| 04/23 | 978 | 985 | 970 | 976 | +0.83% | 1,152,300 | 2466億1813万 | +8.2% | - | 2.94 |
| 04/20 | 960 | 982 | 960 | 968 | +0.41% | 2,081,700 | 2445億9667万 | +7.92% | - | 2.92 |
| 04/19 | 979 | 983 | 956 | 964 | -2.53% | 3,004,600 | 2435億8594万 | +8.07% | - | 2.9 |
| 04/18 | 994 | 999 | 980 | 989 | +0.51% | 1,854,200 | 2499億300万 | +11.63% | - | 2.98 |
| 04/17 | 953 | 987 | 952 | 984 | +3.36% | 2,389,700 | 2486億3959万 | +11.95% | - | 2.96 |
| 04/16 | 957 | 959 | 936 | 952 | -0.1% | 1,737,600 | 2405億5375万 | +8.92% | - | 2.87 |
| 04/13 | 976 | 976 | 951 | 953 | -1.85% | 2,789,600 | 2408億643万 | +9.67% | - | 2.87 |
| 04/12 | 950 | 973 | 942 | 971 | +1.46% | 2,728,600 | 2453億5472万 | +12.38% | - | 2.93 |
| 04/11 | 932 | 959 | 929 | 957 | +2.9% | 3,521,200 | 2418億1716万 | +11.54% | - | 2.88 |
| 04/10 | 917 | 934 | 917 | 930 | +1.75% | 1,668,000 | 2349億9473万 | +9.15% | - | 2.8 |
| 04/09 | 913 | 918 | 909 | 914 | +0.55% | 1,570,100 | 2309億5181万 | +7.91% | - | 2.75 |
| 04/06 | 894 | 913 | 891 | 909 | +1.79% | 1,902,200 | 2296億8840万 | +7.7% | - | 2.74 |
| 04/05 | 879 | 896 | 876 | 893 | +2.06% | 1,787,500 | 2256億4548万 | +6.18% | - | 2.69 |
| 04/04 | 888 | 888 | 873 | 875 | -1.35% | 1,278,000 | 2210億9720万 | +4.29% | - | 2.64 |
| 04/03 | 879 | 891 | 875 | 887 | +0.11% | 1,068,200 | 2241億2939万 | +5.85% | - | 2.67 |
| 04/02 | 884 | 894 | 882 | 886 | -0.11% | 1,182,900 | 2238億7670万 | +6.11% | - | 2.67 |
| 03/30 | 880 | 893 | 873 | 887 | +2.42% | 1,980,200 | 2241億2939万 | +6.48% | 14.59 | 1.36 |
| 03/29 | 860 | 867 | 855 | 866 | +2.36% | 1,678,100 | 2188億2305万 | +4.34% | 14.25 | 1.33 |
| 03/28 | 842 | 847 | 835 | 846 | -0.94% | 1,677,100 | 2137億6940万 | +2.17% | 13.92 | 1.3 |
| 03/27 | 828 | 856 | 826 | 854 | +4.4% | 2,045,900 | 2157億9086万 | +3.26% | 14.05 | 1.31 |
| 03/26 | 811 | 821 | 809 | 818 | +0.37% | 2,031,900 | 2066億9429万 | -0.97% | 13.46 | 1.25 |
| 03/23 | 814 | 822 | 808 | 815 | -1.33% | 2,610,600 | 2059億3624万 | -1.33% | 13.41 | 1.25 |
| 03/22 | 820 | 827 | 811 | 826 | +0.98% | 2,023,900 | 2087億1575万 | 0% | 13.59 | 1.27 |
| 03/20 | 812 | 820 | 808 | 818 | +0.12% | 1,157,500 | 2066億9429万 | -0.85% | 13.46 | 1.25 |
| 03/19 | 836 | 836 | 811 | 817 | -3.31% | 1,765,100 | 2064億4161万 | -0.97% | 13.44 | 1.25 |
| 03/16 | 840 | 849 | 839 | 845 | +0.96% | 1,823,000 | 2135億1672万 | +2.42% | 13.9 | 1.3 |
| 03/15 | 814 | 839 | 814 | 837 | +2.95% | 1,271,300 | 2114億9526万 | +1.45% | 13.77 | 1.28 |
| 03/14 | 824 | 827 | 809 | 813 | -2.17% | 2,007,800 | 2054億3088万 | -1.57% | 13.38 | 1.25 |
| 03/13 | 833 | 834 | 818 | 831 | -0.95% | 1,867,500 | 2099億7916万 | +0.36% | 13.67 | 1.27 |
| 03/12 | 842 | 847 | 831 | 839 | +0.24% | 1,525,200 | 2120億63万 | +1.08% | 13.8 | 1.29 |
| 03/09 | 831 | 844 | 829 | 837 | +1.45% | 2,007,800 | 2114億9526万 | +0.48% | 13.77 | 1.28 |
| 03/08 | 828 | 830 | 820 | 825 | +0.36% | 1,344,600 | 2084億6307万 | -1.2% | 13.57 | 1.26 |
| 03/07 | 812 | 828 | 812 | 822 | +0.86% | 1,381,100 | 2077億502万 | -1.91% | 13.52 | 1.26 |
| 03/06 | 819 | 820 | 810 | 815 | +0.49% | 1,210,600 | 2059億3624万 | -3.21% | 13.41 | 1.25 |
| 03/05 | 825 | 832 | 808 | 811 | -2.05% | 1,373,100 | 2049億2551万 | -4.02% | 13.34 | 1.24 |
| 03/02 | 826 | 835 | 821 | 828 | -1.31% | 1,617,700 | 2092億2112万 | -2.36% | 13.62 | 1.27 |
| 03/01 | 850 | 857 | 834 | 839 | -0.71% | 1,603,200 | 2120億63万 | -1.29% | 13.8 | 1.29 |
| 02/28 | 831 | 852 | 831 | 845 | +1.68% | 2,175,500 | 2135億1672万 | -0.71% | 13.9 | 1.3 |
| 02/27 | 840 | 846 | 827 | 831 | 0% | 1,263,100 | 2099億7916万 | -2.46% | 13.67 | 1.27 |
| 02/26 | 834 | 836 | 827 | 831 | +0.12% | 965,400 | 2099億7916万 | -2.58% | 13.67 | 1.27 |
| 02/23 | 821 | 832 | 818 | 830 | +2.34% | 1,386,300 | 2097億2648万 | -2.81% | 13.66 | 1.27 |
| 02/22 | 812 | 816 | 806 | 811 | +0.62% | 1,773,900 | 2049億2551万 | -5.04% | 13.34 | 1.24 |
| 02/21 | 814 | 820 | 804 | 806 | -1.71% | 2,753,500 | 2036億6210万 | -5.73% | 13.26 | 1.24 |
| 02/20 | 827 | 827 | 816 | 820 | -1.8% | 1,250,700 | 2071億9966万 | -4.32% | 13.49 | 1.26 |
| 02/19 | 827 | 842 | 822 | 835 | +1.71% | 1,015,600 | 2109億8990万 | -2.79% | 13.74 | 1.28 |
| 02/16 | 815 | 829 | 811 | 821 | +1.36% | 1,050,400 | 2074億5234万 | -4.53% | 13.51 | 1.26 |
| 02/15 | 810 | 818 | 804 | 810 | +0.25% | 1,443,400 | 2046億7283万 | -6.14% | 13.33 | 1.24 |
| 02/14 | 811 | 816 | 798 | 808 | -0.25% | 1,693,000 | 2041億6747万 | -6.7% | 13.29 | 1.24 |
| 02/13 | 815 | 839 | 801 | 810 | -0.61% | 3,333,500 | 2046億7283万 | -6.68% | 13.33 | 1.24 |
| 02/09 | 843 | 865 | 803 | 815 | -5.67% | 4,997,500 | 2059億3624万 | -6.32% | 13.41 | 1.25 |
| 02/08 | 849 | 878 | 849 | 864 | +2.61% | 3,798,100 | 2183億1769万 | -0.92% | 14.22 | 1.32 |
| 02/07 | 895 | 897 | 842 | 842 | -3.44% | 3,539,800 | 2127億5867万 | -3.55% | 13.85 | 1.29 |
| 02/06 | 887 | 898 | 858 | 872 | -2.57% | 5,027,200 | 2203億3915万 | -0.23% | 14.35 | 1.34 |
| 02/05 | 886 | 898 | 884 | 895 | 0% | 1,977,100 | 2261億5085万 | +2.29% | 14.73 | 1.37 |
| 02/02 | 896 | 899 | 887 | 895 | +0.22% | 1,308,000 | 2261億5085万 | +2.29% | 14.73 | 1.37 |
| 02/01 | 909 | 909 | 883 | 893 | -1.33% | 2,680,800 | 2256億4548万 | +1.94% | 14.69 | 1.37 |
| 01/31 | 906 | 918 | 904 | 905 | -0.55% | 2,421,700 | 2286億7767万 | +3.31% | 14.89 | 1.39 |
| 01/30 | 910 | 919 | 902 | 910 | +0.78% | 3,812,200 | 2299億4108万 | +3.88% | 14.97 | 1.4 |
| 01/29 | 892 | 908 | 891 | 903 | +2.03% | 2,833,900 | 2281億7231万 | +3.08% | 14.86 | 1.38 |
