株価チャート
2018/01/04～2018/05/31
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 |
| 05/31 | 963 | 963 | 952 | 958 | 0% | 7,900 | 172億4400万 | -3.04% | 15.85 | 2.19 |
| 05/30 | 938 | 974 | 938 | 958 | +0.52% | 24,400 | 172億4400万 | -3.13% | 15.85 | 2.19 |
| 05/29 | 957 | 965 | 943 | 953 | -3.35% | 32,400 | 171億5400万 | -3.64% | 15.77 | 2.18 |
| 05/28 | 983 | 997 | 983 | 986 | +0.2% | 60,500 | 177億4800万 | -0.5% | 16.31 | 2.25 |
| 05/25 | 987 | 990 | 980 | 984 | -0.81% | 30,100 | 177億1200万 | -0.71% | 16.28 | 2.25 |
| 05/24 | 995 | 1,000 | 992 | 992 | -0.5% | 22,200 | 178億5600万 | -0.1% | 16.41 | 2.26 |
| 05/23 | 1,004 | 1,007 | 991 | 997 | -0.3% | 39,500 | 179億4600万 | 0% | 16.5 | 2.28 |
| 05/22 | 999 | 1,005 | 996 | 1,000 | +1.94% | 74,000 | 180億 | -0.1% | 16.54 | 2.28 |
| 05/21 | 982 | 984 | 977 | 981 | -0.1% | 34,300 | 176億5800万 | -2.39% | 16.23 | 2.24 |
| 05/18 | 983 | 987 | 980 | 982 | -0.41% | 22,300 | 176億7600万 | -2.68% | 16.25 | 2.24 |
| 05/17 | 991 | 994 | 985 | 986 | -0.5% | 29,400 | 177億4800万 | -2.86% | 16.31 | 2.25 |
| 05/16 | 998 | 998 | 990 | 991 | -0.8% | 35,000 | 178億3800万 | -2.84% | 16.4 | 2.26 |
| 05/15 | 1,000 | 1,004 | 999 | 999 | -0.1% | 21,700 | 179億8200万 | -2.54% | 16.53 | 2.28 |
| 05/14 | 1,000 | 1,005 | 999 | 1,000 | +0.2% | 25,500 | 180億 | -3.01% | 16.54 | 2.28 |
| 05/11 | 998 | 1,002 | 998 | 998 | 0% | 18,600 | 179億6400万 | -3.76% | 16.51 | 2.28 |
| 05/10 | 1,002 | 1,003 | 990 | 998 | -0.4% | 60,300 | 179億6400万 | -4.04% | 16.51 | 2.28 |
| 05/09 | 1,002 | 1,003 | 1,000 | 1,002 | +0.1% | 26,700 | 180億3600万 | -4.11% | 16.58 | 2.29 |
| 05/08 | 1,001 | 1,003 | 999 | 1,001 | -0.2% | 36,900 | 180億1800万 | -4.67% | 16.56 | 2.29 |
| 05/07 | 997 | 1,004 | 997 | 1,003 | +0.8% | 57,100 | 180億5400万 | -4.75% | 16.59 | 2.29 |
| 05/02 | 999 | 999 | 994 | 995 | -0.3% | 21,200 | 179億1000万 | -5.87% | 16.46 | 2.27 |
| 05/01 | 994 | 999 | 992 | 998 | +0.5% | 25,900 | 179億6400万 | -5.94% | 16.51 | 2.28 |
| 04/27 | 986 | 996 | 983 | 993 | +0.81% | 50,800 | 178億7400万 | -6.67% | 16.43 | 2.27 |
| 04/26 | 982 | 988 | 982 | 985 | +0.2% | 21,200 | 177億3000万 | -7.77% | 16.3 | 2.25 |
| 04/25 | 978 | 988 | 976 | 983 | +0.51% | 50,400 | 176億9400万 | -8.39% | 16.26 | 2.24 |
| 04/24 | 978 | 983 | 976 | 978 | +0.41% | 60,100 | 176億400万 | -9.28% | 16.18 | 2.23 |
| 04/23 | 972 | 978 | 972 | 974 | +0.31% | 63,900 | 175億3200万 | -10.06% | 16.11 | 2.22 |
| 04/20 | 965 | 976 | 965 | 971 | -2.41% | 215,500 | 174億7800万 | -10.92% | 16.07 | 2.22 |
| 04/19 | 1,010 | 1,013 | 995 | 995 | -0.4% | 51,100 | 179億1000万 | -9.05% | 16.46 | 2.27 |
| 04/18 | 1,000 | 1,017 | 999 | 999 | -2.63% | 28,400 | 179億8200万 | -8.85% | 16.53 | 2.28 |
| 04/17 | 1,074 | 1,074 | 1,015 | 1,026 | -4.82% | 17,500 | 184億6800万 | -6.64% | 16.98 | 2.34 |
| 04/16 | 1,100 | 1,100 | 1,078 | 1,078 | -2.36% | 5,900 | 194億400万 | -2.09% | 17.84 | 2.46 |
| 04/13 | 1,090 | 1,104 | 1,089 | 1,104 | +0.82% | 9,500 | 198億7200万 | +0.18% | 18.27 | 2.52 |
| 04/12 | 1,080 | 1,095 | 1,078 | 1,095 | -0.36% | 11,200 | 197億1000万 | -0.64% | 18.12 | 2.5 |
| 04/11 | 1,116 | 1,116 | 1,095 | 1,099 | -1.35% | 9,500 | 197億8200万 | -0.36% | 18.18 | 2.51 |
| 04/10 | 1,116 | 1,116 | 1,104 | 1,114 | -0.36% | 5,400 | 200億5200万 | +0.91% | 18.43 | 2.54 |
| 04/09 | 1,127 | 1,127 | 1,118 | 1,118 | -1.15% | 5,800 | 201億2400万 | +1.36% | 18.5 | 2.55 |
| 04/06 | 1,148 | 1,148 | 1,125 | 1,131 | 0% | 20,100 | 203億5800万 | +2.26% | 18.71 | 2.58 |
| 04/05 | 1,141 | 1,143 | 1,130 | 1,131 | -1.22% | 8,500 | 203億5800万 | +2.26% | 18.71 | 2.58 |
| 04/04 | 1,098 | 1,152 | 1,098 | 1,145 | +4.57% | 16,500 | 206億1000万 | +3.53% | 18.94 | 2.61 |
| 04/03 | 1,101 | 1,101 | 1,095 | 1,095 | -1.17% | 5,700 | 197億1000万 | -0.9% | 18.12 | 2.5 |
| 04/02 | 1,120 | 1,120 | 1,107 | 1,108 | -0.98% | 6,700 | 199億4400万 | +0.36% | 18.33 | 2.53 |
| 03/30 | 1,100 | 1,120 | 1,095 | 1,119 | +2.29% | 10,200 | 201億4200万 | +1.54% | 18.51 | 2.55 |
| 03/29 | 1,097 | 1,112 | 1,090 | 1,094 | +0.37% | 6,000 | 196億9200万 | -0.45% | 18.1 | 2.5 |
| 03/28 | 1,094 | 1,099 | 1,081 | 1,090 | -0.37% | 3,800 | 196億2000万 | -0.64% | 18.03 | 2.49 |
| 03/27 | 1,091 | 1,100 | 1,091 | 1,094 | +0.64% | 2,800 | 196億9200万 | -0.09% | 18.1 | 2.5 |
| 03/26 | 1,063 | 1,088 | 1,063 | 1,087 | 0% | 4,200 | 195億6600万 | -0.46% | 17.98 | 2.48 |
| 03/23 | 1,116 | 1,116 | 1,087 | 1,087 | -2.95% | 6,500 | 195億6600万 | -0.18% | 17.98 | 2.48 |
| 03/22 | 1,129 | 1,129 | 1,111 | 1,120 | +1.54% | 3,100 | 201億6000万 | +3.13% | 18.53 | 2.56 |
| 03/20 | 1,119 | 1,119 | 1,097 | 1,103 | -0.63% | 2,600 | 198億5400万 | +2.04% | 18.25 | 2.52 |
| 03/19 | 1,125 | 1,125 | 1,087 | 1,110 | -1.33% | 4,300 | 199億8000万 | +2.97% | 18.36 | 2.53 |
| 03/16 | 1,100 | 1,142 | 1,092 | 1,125 | +3.78% | 8,600 | 202億5000万 | +4.55% | 18.61 | 2.57 |
| 03/15 | 1,056 | 1,089 | 1,040 | 1,084 | +2.65% | 6,400 | 195億1200万 | +1.12% | 17.93 | 2.47 |
| 03/14 | 1,056 | 1,074 | 1,050 | 1,056 | +0.48% | 5,600 | 190億800万 | -1.4% | 17.47 | 2.41 |
| 03/13 | 1,100 | 1,102 | 1,051 | 1,051 | -3.75% | 4,500 | 189億1800万 | -1.68% | 17.39 | 2.4 |
| 03/12 | 1,105 | 1,109 | 1,091 | 1,092 | -0.73% | 3,200 | 196億5600万 | +1.87% | 18.07 | 2.49 |
| 03/09 | 1,097 | 1,113 | 1,088 | 1,100 | +0.27% | 3,300 | 198億 | +2.52% | 18.2 | 2.51 |
| 03/08 | 1,131 | 1,132 | 1,097 | 1,097 | -2.49% | 4,800 | 197億4600万 | +1.95% | 18.15 | 2.5 |
| 03/07 | 1,140 | 1,140 | 1,121 | 1,125 | +0.09% | 3,500 | 202億5000万 | +4.17% | 18.61 | 2.57 |
| 03/06 | 1,112 | 1,143 | 1,112 | 1,124 | +2.18% | 1,800 | 202億3200万 | +3.98% | 18.6 | 2.57 |
| 03/05 | 1,158 | 1,158 | 1,100 | 1,100 | -6.78% | 8,300 | 198億 | +1.66% | 18.2 | 2.51 |
| 03/02 | 1,138 | 1,180 | 1,118 | 1,180 | +3.6% | 14,500 | 212億4000万 | +8.86% | 19.52 | 2.69 |
| 03/01 | 1,144 | 1,145 | 1,120 | 1,139 | +2.24% | 5,600 | 205億200万 | +5.37% | 18.84 | 2.6 |
| 02/28 | 1,100 | 1,151 | 1,092 | 1,114 | -0.45% | 11,600 | 200億5200万 | +3.44% | 18.43 | 2.54 |
| 02/27 | 1,100 | 1,120 | 1,080 | 1,119 | +3.61% | 11,100 | 201億4200万 | +4.19% | 18.51 | 2.55 |
| 02/26 | 1,050 | 1,080 | 1,049 | 1,080 | +2.96% | 8,200 | 194億4000万 | +0.84% | 17.87 | 2.47 |
| 02/23 | 1,050 | 1,050 | 1,045 | 1,049 | 0% | 3,500 | 188億8200万 | -1.87% | 17.36 | 2.39 |
| 02/22 | 1,050 | 1,050 | 1,036 | 1,049 | +0.29% | 9,700 | 188億8200万 | -1.87% | 17.36 | 2.39 |
| 02/21 | 1,040 | 1,046 | 1,030 | 1,046 | +0.67% | 4,400 | 188億2800万 | -2.15% | 17.31 | 2.39 |
| 02/20 | 1,033 | 1,039 | 1,025 | 1,039 | +1.66% | 2,800 | 187億200万 | -2.62% | 17.19 | 2.37 |
| 02/19 | 1,035 | 1,037 | 1,021 | 1,022 | +0.2% | 5,200 | 183億9600万 | -4.13% | 16.91 | 2.33 |
| 02/16 | 1,033 | 1,033 | 1,004 | 1,020 | +1.69% | 3,700 | 183億6000万 | -4.23% | 16.88 | 2.33 |
| 02/15 | 1,007 | 1,020 | 1,003 | 1,003 | +0.7% | 3,200 | 180億5400万 | -6.17% | 16.59 | 2.29 |
| 02/14 | 1,003 | 1,011 | 990 | 996 | -4.05% | 17,200 | 179億2800万 | -7.35% | 16.48 | 2.27 |
| 02/13 | 1,049 | 1,050 | 1,020 | 1,038 | -0.19% | 13,200 | 186億8400万 | -3.98% | 17.17 | 2.37 |
| 02/09 | 1,000 | 1,040 | 1,000 | 1,040 | -0.86% | 7,500 | 187億2000万 | -3.88% | 17.21 | 2.37 |
| 02/08 | 1,052 | 1,061 | 1,038 | 1,049 | +0.1% | 6,900 | 188億8200万 | -2.78% | 17.36 | 2.39 |
| 02/07 | 1,050 | 1,080 | 1,041 | 1,048 | +4.7% | 11,300 | 188億6400万 | -2.42% | 17.34 | 2.39 |
| 02/06 | 1,000 | 1,060 | 999 | 1,001 | -11.34% | 48,300 | 180億1800万 | -6.27% | 16.56 | 2.29 |
| 02/05 | 1,086 | 1,131 | 1,072 | 1,129 | +1.16% | 14,600 | 203億2200万 | +6.11% | 18.68 | 2.58 |
| 02/02 | 1,179 | 1,180 | 1,116 | 1,116 | -5.42% | 9,700 | 200億8800万 | +5.78% | 18.46 | 2.55 |
| 02/01 | 1,190 | 1,190 | 1,167 | 1,180 | -0.84% | 2,600 | 212億4000万 | +12.7% | 19.52 | 2.69 |
| 01/31 | 1,144 | 1,190 | 1,130 | 1,190 | +3.3% | 12,100 | 214億2000万 | +14.98% | 19.69 | 2.72 |
| 01/30 | 1,185 | 1,190 | 1,152 | 1,152 | -0.78% | 10,100 | 207億3600万 | +12.61% | 19.06 | 2.63 |
| 01/29 | 1,155 | 1,200 | 1,150 | 1,161 | +1.49% | 21,100 | 208億9800万 | +14.84% | 19.21 | 2.65 |
| 01/26 | 1,137 | 1,155 | 1,112 | 1,144 | +4% | 16,400 | 205億9200万 | +14.51% | 18.93 | 2.61 |
| 01/25 | 1,061 | 1,129 | 1,045 | 1,100 | +5.57% | 31,500 | 198億 | +11.45% | 18.2 | 2.51 |
| 01/24 | 1,067 | 1,067 | 1,040 | 1,042 | -0.29% | 10,300 | 187億5600万 | +6.65% | 17.24 | 2.38 |
| 01/23 | 1,040 | 1,051 | 1,040 | 1,045 | +0.67% | 10,600 | 188億1000万 | +7.73% | 17.29 | 2.39 |
| 01/22 | 1,050 | 1,050 | 1,030 | 1,038 | +0.78% | 9,200 | 186億8400万 | +7.79% | 17.17 | 2.37 |
| 01/19 | 1,034 | 1,034 | 1,022 | 1,030 | -1.25% | 6,100 | 185億4000万 | +7.74% | 17.04 | 2.35 |
| 01/18 | 1,043 | 1,064 | 1,043 | 1,043 | +0.19% | 17,500 | 187億7400万 | +9.91% | 17.26 | 2.38 |
| 01/17 | 1,003 | 1,044 | 1,000 | 1,041 | +4% | 20,000 | 187億3800万 | +10.51% | 17.22 | 2.38 |
| 01/16 | 1,012 | 1,012 | 992 | 1,001 | -0.99% | 10,200 | 180億1800万 | +7.17% | 16.56 | 2.29 |
| 01/15 | 1,018 | 1,020 | 990 | 1,011 | -0.59% | 28,300 | 181億9800万 | +8.94% | 16.73 | 2.31 |
| 01/12 | 1,054 | 1,056 | 1,015 | 1,017 | -8.05% | 33,100 | 183億600万 | +10.3% | 16.83 | 2.32 |
| 01/11 | 1,131 | 1,140 | 1,071 | 1,106 | -4.49% | 38,100 | 199億800万 | +20.87% | 18.3 | 2.53 |
| 01/10 | 1,161 | 1,212 | 1,130 | 1,158 | +0.17% | 48,700 | 208億4400万 | +28.1% | 19.16 | 2.64 |
| 01/09 | 1,050 | 1,310 | 1,014 | 1,156 | +10.73% | 71,400 | 208億800万 | +29.6% | 19.13 | 2.64 |
| 01/05 | 998 | 1,044 | 982 | 1,044 | +6.31% | 38,900 | 187億9200万 | +18.77% | 17.27 | 2.38 |
| 01/04 | 947 | 1,012 | 947 | 982 | +6.97% | 36,600 | 176億7600万 | +12.74% | 16.25 | 2.24 |
