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 | 256 | 257 | 253 | 255 | 0% | 128,800 | 57億3750万 | -10.21% | 19.22 | 3.11 |
| 06/28 | 255 | 255 | 249 | 255 | +0.79% | 143,000 | 57億3750万 | -10.84% | 19.22 | 3.11 |
| 06/27 | 257 | 257 | 251 | 253 | -3.8% | 361,100 | 56億9250万 | -11.85% | 19.07 | 3.09 |
| 06/26 | 259 | 265 | 258 | 263 | 0% | 593,200 | 59億1750万 | -9% | 19.82 | 3.21 |
| 06/25 | 275 | 277 | 262 | 263 | -4.36% | 407,300 | 59億1750万 | -9.62% | 19.82 | 3.21 |
| 06/22 | 280 | 281 | 273 | 275 | -1.79% | 211,400 | 61億8750万 | -5.82% | 20.72 | 3.36 |
| 06/21 | 276 | 281 | 276 | 280 | +1.82% | 205,700 | 63億 | -4.11% | 21.1 | 3.42 |
| 06/20 | 270 | 275 | 265 | 275 | +0.73% | 285,700 | 61億8750万 | -5.82% | 20.72 | 3.36 |
| 06/19 | 278 | 281 | 273 | 273 | -1.8% | 204,900 | 61億4250万 | -6.51% | 20.57 | 3.33 |
| 06/18 | 284 | 284 | 277 | 278 | -1.77% | 225,800 | 62億5500万 | -5.12% | 20.95 | 3.39 |
| 06/15 | 283 | 287 | 281 | 283 | +0.35% | 211,200 | 63億6750万 | -3.41% | 21.33 | 3.45 |
| 06/14 | 294 | 294 | 281 | 282 | -4.41% | 446,400 | 63億4500万 | -3.42% | 21.25 | 3.44 |
| 06/13 | 301 | 302 | 295 | 295 | -1.99% | 320,000 | 66億3750万 | +1.03% | 22.23 | 3.6 |
| 06/12 | 302 | 304 | 297 | 301 | -0.33% | 217,700 | 67億7250万 | +3.44% | 22.68 | 3.67 |
| 06/11 | 303 | 305 | 300 | 302 | -0.33% | 189,100 | 67億9500万 | +4.14% | 22.76 | 3.69 |
| 06/08 | 304 | 306 | 303 | 303 | -0.33% | 206,900 | 68億1750万 | +4.84% | 22.83 | 3.7 |
| 06/07 | 303 | 305 | 301 | 304 | +0.33% | 180,800 | 68億4000万 | +5.56% | 22.91 | 3.71 |
| 06/06 | 299 | 305 | 295 | 303 | +0.66% | 226,500 | 68億1750万 | +5.94% | 22.83 | 3.7 |
| 06/05 | 306 | 307 | 297 | 301 | -1.63% | 402,400 | 67億7250万 | +5.61% | 22.68 | 3.67 |
| 06/04 | 301 | 306 | 300 | 306 | +3.03% | 366,100 | 68億8500万 | +8.13% | 23.06 | 3.73 |
| 06/01 | 296 | 302 | 294 | 297 | +0.34% | 504,300 | 66億8250万 | +5.69% | 22.38 | 3.62 |
| 05/31 | 290 | 297 | 290 | 296 | +3.14% | 286,200 | 66億6000万 | +5.71% | 22.31 | 3.61 |
| 05/30 | 284 | 290 | 282 | 287 | -0.35% | 267,200 | 64億5750万 | +3.24% | 21.63 | 3.5 |
| 05/29 | 295 | 295 | 288 | 288 | -2.04% | 346,000 | 64億8000万 | +3.97% | 21.7 | 3.51 |
| 05/28 | 291 | 295 | 287 | 294 | +1.38% | 238,400 | 66億1500万 | +7.3% | 22.15 | 3.59 |
| 05/25 | 290 | 293 | 288 | 290 | -1.36% | 237,900 | 65億2500万 | +6.62% | 21.85 | 3.54 |
| 05/24 | 296 | 297 | 290 | 294 | -0.68% | 264,200 | 66億1500万 | +8.89% | 22.15 | 3.59 |
| 05/23 | 295 | 298 | 291 | 296 | -0.34% | 394,800 | 66億6000万 | +10.45% | 22.31 | 3.61 |
| 05/22 | 291 | 297 | 289 | 297 | +2.06% | 399,900 | 66億8250万 | +11.65% | 22.38 | 3.62 |
| 05/21 | 286 | 291 | 285 | 291 | +2.46% | 588,600 | 65億4750万 | +10.23% | 21.93 | 3.55 |
| 05/18 | 285 | 285 | 280 | 284 | 0% | 202,200 | 63億9000万 | +7.98% | 21.4 | 3.47 |
| 05/17 | 281 | 285 | 280 | 284 | +1.07% | 247,700 | 63億9000万 | +8.4% | 21.4 | 3.47 |
| 05/16 | 281 | 284 | 278 | 281 | 0% | 146,100 | 63億2250万 | +7.66% | 21.18 | 3.43 |
| 05/15 | 286 | 286 | 277 | 281 | -0.71% | 328,400 | 63億2250万 | +8.08% | 21.18 | 3.43 |
| 05/14 | 275 | 285 | 274 | 283 | +5.6% | 760,700 | 63億6750万 | +9.27% | 21.33 | 3.45 |
| 05/11 | 274 | 279 | 262 | 268 | -2.19% | 1,016,600 | 60億3000万 | +3.88% | 20.2 | 3.27 |
| 05/10 | 276 | 278 | 271 | 274 | -1.79% | 226,200 | 61億6500万 | +6.2% | 20.65 | 3.34 |
| 05/09 | 277 | 280 | 273 | 279 | +0.36% | 292,200 | 62億7750万 | +8.56% | 21.02 | 3.41 |
| 05/08 | 271 | 280 | 271 | 278 | +2.58% | 433,100 | 62億5500万 | +8.59% | 20.95 | 3.39 |
| 05/07 | 274 | 275 | 269 | 271 | +0.37% | 235,900 | 60億9750万 | +5.86% | 20.42 | 3.31 |
| 05/02 | 268 | 272 | 265 | 270 | +1.12% | 376,800 | 60億7500万 | +5.88% | 20.35 | 3.3 |
| 05/01 | 263 | 268 | 260 | 267 | +3.09% | 373,500 | 60億750万 | +5.12% | 20.12 | 3.26 |
| 04/27 | 263 | 264 | 258 | 259 | -1.15% | 193,800 | 58億2750万 | +1.97% | 19.52 | 3.16 |
| 04/26 | 265 | 267 | 258 | 262 | -1.13% | 430,100 | 58億9500万 | +3.15% | 19.74 | 3.2 |
| 04/25 | 257 | 270 | 256 | 265 | +3.11% | 733,800 | 59億6250万 | +4.33% | 19.97 | 3.23 |
| 04/24 | 258 | 259 | 254 | 257 | +0.78% | 221,400 | 57億8250万 | +1.18% | 19.37 | 3.14 |
| 04/23 | 251 | 256 | 246 | 255 | +3.66% | 463,000 | 57億3750万 | +0.39% | 19.22 | 3.11 |
| 04/20 | 235 | 247 | 235 | 246 | +6.03% | 394,200 | 55億3500万 | -3.53% | 18.54 | 3 |
| 04/19 | 239 | 240 | 230 | 232 | -2.52% | 361,000 | 52億2000万 | -9.38% | 17.48 | 2.83 |
| 04/18 | 234 | 241 | 231 | 238 | +2.15% | 255,400 | 53億5500万 | -7.75% | 17.93 | 2.9 |
| 04/17 | 245 | 245 | 225 | 233 | -4.9% | 950,400 | 52億4250万 | -10.04% | 17.56 | 2.84 |
| 04/16 | 250 | 252 | 245 | 245 | -1.61% | 233,100 | 55億1250万 | -6.13% | 18.46 | 2.99 |
| 04/13 | 253 | 256 | 249 | 249 | -1.58% | 325,400 | 56億250万 | -4.96% | 18.76 | 3.04 |
| 04/12 | 252 | 257 | 250 | 253 | -0.39% | 217,000 | 56億9250万 | -3.8% | 19.07 | 3.09 |
| 04/11 | 257 | 260 | 253 | 254 | -1.17% | 203,800 | 57億1500万 | -3.79% | 19.14 | 3.1 |
| 04/10 | 257 | 260 | 256 | 257 | 0% | 188,400 | 57億8250万 | -3.02% | 19.37 | 3.14 |
| 04/09 | 259 | 260 | 254 | 257 | -0.77% | 348,200 | 57億8250万 | -3.02% | 19.37 | 3.14 |
| 04/06 | 260 | 263 | 258 | 259 | -0.77% | 181,100 | 58億2750万 | -1.52% | 19.52 | 3.16 |
| 04/05 | 259 | 263 | 257 | 261 | +1.16% | 226,000 | 58億7250万 | -0.38% | 19.67 | 3.19 |
| 04/04 | 266 | 266 | 257 | 258 | -1.53% | 429,900 | 58億500万 | -1.15% | 19.44 | 3.15 |
| 04/03 | 260 | 266 | 259 | 262 | 0% | 433,500 | 58億9500万 | +0.77% | 19.74 | 3.2 |
| 04/02 | 262 | 267 | 260 | 262 | +1.16% | 410,000 | 58億9500万 | +1.16% | 19.74 | 3.2 |
| 03/30 | 262 | 267 | 257 | 259 | 0% | 556,600 | 58億2750万 | +0.39% | 19.52 | 3.16 |
| 03/29 | 267 | 271 | 259 | 259 | -1.15% | 462,400 | 58億2750万 | +0.78% | 19.52 | 3.16 |
| 03/28 | 250 | 264 | 250 | 262 | +4.8% | 596,600 | 58億9500万 | +2.75% | 19.74 | 3.2 |
| 03/27 | 261 | 267 | 249 | 250 | -1.19% | 779,600 | 56億2500万 | -1.57% | 18.84 | 3.05 |
| 03/26 | 255 | 255 | 244 | 253 | -1.17% | 798,800 | 56億9250万 | 0% | 19.07 | 3.09 |
| 03/23 | 255 | 259 | 251 | 256 | -2.29% | 894,500 | 57億6000万 | +1.59% | 19.29 | 3.12 |
| 03/22 | 264 | 269 | 260 | 262 | 0% | 430,200 | 58億9500万 | +4.8% | 19.74 | 3.2 |
| 03/20 | 262 | 270 | 261 | 262 | -1.5% | 658,200 | 58億9500万 | +5.65% | 19.74 | 3.2 |
| 03/19 | 277 | 279 | 264 | 266 | -3.27% | 1,049,500 | 59億8500万 | +8.13% | 20.04 | 3.25 |
| 03/16 | 285 | 289 | 272 | 275 | -2.83% | 2,234,100 | 61億8750万 | +12.24% | 20.72 | 3.36 |
| 03/15 | 279 | 287 | 274 | 283 | +1.43% | 1,830,500 | 63億6750万 | +15.98% | 21.33 | 3.45 |
| 03/14 | 269 | 281 | 265 | 279 | +3.72% | 1,516,300 | 62億7750万 | +15.29% | 21.02 | 3.41 |
| 03/13 | 264 | 269 | 262 | 269 | +1.89% | 943,900 | 60億5250万 | +12.08% | 20.27 | 3.28 |
| 03/12 | 281 | 282 | 259 | 264 | -5.71% | 2,923,000 | 59億4000万 | +10% | 19.89 | 3.22 |
| 03/09 | 288 | 291 | 278 | 280 | -1.06% | 2,573,000 | 63億 | +16.18% | 21.1 | 3.42 |
| 03/08 | 275 | 289 | 275 | 283 | +2.54% | 3,880,700 | 63億6750万 | +16.94% | 21.33 | 3.45 |
| 03/07 | 264 | 287 | 263 | 276 | +3.76% | 9,129,100 | 62億1000万 | +14.52% | 20.8 | 3.37 |
| 03/06 | 258 | 275 | 251 | 266 | +3.5% | 15,479,900 | 59億8500万 | +9.92% | 20.04 | 3.25 |
| 03/05 | 219 | 285 | 213 | 257 | +16.82% | 25,977,900 | 57億8250万 | +5.76% | 19.37 | 3.14 |
| 03/02 | 220 | 223 | 215 | 220 | -2.22% | 435,900 | 49億5000万 | -10.2% | 16.58 | 2.69 |
| 03/01 | 229 | 233 | 225 | 225 | -2.17% | 351,800 | 50億6250万 | -9.27% | 16.96 | 2.75 |
| 02/28 | 230 | 235 | 229 | 230 | -0.43% | 363,900 | 51億7500万 | -8.37% | 17.33 | 2.81 |
| 02/27 | 242 | 244 | 231 | 231 | -3.75% | 536,100 | 51億9750万 | -8.7% | 17.41 | 2.82 |
| 02/26 | 235 | 247 | 235 | 240 | +2.56% | 643,600 | 54億 | -5.88% | 18.09 | 2.93 |
| 02/23 | 232 | 234 | 230 | 234 | +1.3% | 254,200 | 52億6500万 | -8.59% | 17.63 | 2.86 |
| 02/22 | 232 | 236 | 228 | 231 | +0.43% | 409,100 | 51億9750万 | -10.12% | 17.41 | 2.82 |
| 02/21 | 231 | 237 | 227 | 230 | -0.86% | 645,700 | 51億7500万 | -11.2% | 17.33 | 2.81 |
| 02/20 | 227 | 236 | 227 | 232 | -0.43% | 806,300 | 52億2000万 | -10.77% | 17.48 | 2.83 |
| 02/19 | 216 | 234 | 216 | 233 | +7.87% | 1,146,900 | 52億4250万 | -11.07% | 17.56 | 2.84 |
| 02/16 | 214 | 219 | 211 | 216 | +3.35% | 786,700 | 48億6000万 | -17.87% | 16.28 | 2.64 |
| 02/15 | 207 | 213 | 202 | 209 | +3.98% | 906,300 | 47億250万 | -21.13% | 15.75 | 2.55 |
| 02/14 | 215 | 219 | 199 | 201 | -3.83% | 1,942,000 | 45億2250万 | -24.72% | 15.15 | 2.45 |
| 02/13 | 268 | 299 | 205 | 209 | -14.34% | 7,499,900 | 47億250万 | -22.3% | 15.75 | 2.55 |
| 02/09 | 232 | 250 | 232 | 244 | -3.17% | 722,700 | 54億9000万 | -9.96% | 18.39 | 2.98 |
| 02/08 | 240 | 257 | 240 | 252 | +5.44% | 523,300 | 56億7000万 | -7.01% | 18.99 | 3.08 |
| 02/07 | 257 | 258 | 239 | 239 | 0% | 1,051,900 | 53億7750万 | -11.81% | 18.01 | 2.92 |
| 02/06 | 240 | 249 | 225 | 239 | -11.48% | 1,623,800 | 53億7750万 | -11.81% | 18.01 | 2.92 |
| 02/05 | 269 | 275 | 262 | 270 | -4.59% | 1,227,200 | 60億7500万 | -0.37% | 20.35 | 3.3 |
