株価チャート
2017/12/19~2018/05/18
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 |
---|
2022 | 6/1, 株式併合 10→1 |
2018 |
05/18 | 620 | 620 | 610 | 610 | 0% | 66,460 | 204億2281万 | -1.29% | - | 3.49 |
05/17 | 600 | 630 | 590 | 610 | +1.67% | 112,310 | 204億2281万 | -1.29% | - | 3.49 |
05/16 | 610 | 640 | 590 | 600 | -3.23% | 474,310 | 166億5944万 | -3.07% | - | 2.77 |
05/15 | 630 | 630 | 610 | 620 | -3.13% | 160,400 | 172億1476万 | -0.16% | - | 2.87 |
05/14 | 650 | 660 | 630 | 640 | -3.03% | 223,560 | 177億7007万 | +2.56% | - | 2.96 |
05/11 | 670 | 670 | 660 | 660 | -1.49% | 66,890 | 183億2539万 | +5.1% | - | 3.05 |
05/10 | 650 | 670 | 640 | 670 | +3.08% | 203,770 | 186億304万 | +6.18% | - | 3.1 |
05/09 | 680 | 690 | 650 | 650 | -4.41% | 239,090 | 180億4773万 | +2.52% | - | 3.01 |
05/08 | 720 | 720 | 670 | 680 | +7.94% | 689,260 | 188億8070万 | +6.42% | - | 3.14 |
05/07 | 640 | 640 | 610 | 630 | 0% | 199,910 | 174億9241万 | -1.87% | - | 2.91 |
05/02 | 640 | 640 | 600 | 630 | 0% | 163,080 | 174億9241万 | -2.78% | - | 2.91 |
05/01 | 660 | 660 | 630 | 630 | 0% | 320,100 | 174億9241万 | -3.37% | - | 2.91 |
04/27 | 630 | 640 | 630 | 630 | -1.56% | 84,530 | 174億9241万 | -3.96% | - | 2.91 |
04/26 | 620 | 650 | 610 | 640 | +3.23% | 223,340 | 177億7007万 | -3.03% | - | 2.96 |
04/25 | 600 | 630 | 580 | 620 | +3.33% | 214,540 | 172億1476万 | -6.63% | - | 2.87 |
04/24 | 590 | 600 | 580 | 600 | +3.45% | 109,340 | 166億5944万 | -10.31% | - | 2.77 |
04/23 | 590 | 600 | 580 | 580 | -1.69% | 87,830 | 161億413万 | -14.07% | - | 2.68 |
04/20 | 590 | 590 | 580 | 590 | 0% | 49,120 | 163億8179万 | -13.62% | - | 2.73 |
04/19 | 590 | 600 | 570 | 590 | 0% | 276,870 | 163億8179万 | -14.62% | - | 2.73 |
04/18 | 560 | 600 | 540 | 590 | +5.36% | 472,800 | 163億8179万 | -15.59% | - | 2.73 |
04/17 | 570 | 570 | 540 | 560 | -3.45% | 496,350 | 155億4881万 | -20.9% | - | 2.59 |
04/16 | 600 | 600 | 580 | 580 | -3.33% | 214,840 | 161億413万 | -19.22% | - | 2.68 |
04/13 | 620 | 630 | 600 | 600 | -3.23% | 233,760 | 166億5944万 | -17.36% | - | 2.77 |
04/12 | 620 | 640 | 610 | 620 | 0% | 272,370 | 172億1476万 | -15.42% | - | 2.87 |
04/11 | 620 | 630 | 610 | 620 | 0% | 165,690 | 172億1476万 | -16.22% | - | 2.87 |
04/10 | 630 | 640 | 610 | 620 | -1.59% | 241,180 | 172億1476万 | -17% | - | 2.87 |
04/09 | 640 | 640 | 620 | 630 | -3.08% | 320,670 | 174億9241万 | -16.33% | - | 2.91 |
04/06 | 690 | 700 | 640 | 650 | -5.8% | 500,700 | 180億4773万 | -14.47% | - | 3.01 |
04/05 | 730 | 740 | 690 | 690 | -5.48% | 237,090 | 191億5836万 | -10.16% | - | 3.19 |
04/04 | 740 | 740 | 730 | 730 | -1.35% | 29,930 | 202億6899万 | -5.81% | - | 3.38 |
04/03 | 730 | 740 | 720 | 740 | 0% | 83,070 | 205億4665万 | -5.01% | - | 3.42 |
04/02 | 770 | 790 | 740 | 740 | -5.13% | 123,150 | 205億4665万 | -5.37% | - | 3.42 |
03/30 | 770 | 780 | 770 | 780 | +1.3% | 35,200 | 216億5728万 | -0.51% | - | 3.61 |
03/29 | 780 | 780 | 770 | 770 | 0% | 53,600 | 213億7962万 | -1.91% | - | 3.56 |
03/28 | 750 | 780 | 750 | 770 | +4.05% | 123,580 | 213億7962万 | -1.79% | - | 3.56 |
03/27 | 730 | 790 | 730 | 740 | +1.37% | 400,440 | 205億4665万 | -5.61% | - | 3.42 |
03/26 | 740 | 780 | 720 | 730 | +2.82% | 443,450 | 202億6899万 | -7.01% | - | 3.38 |
03/23 | 730 | 740 | 710 | 710 | -4.05% | 171,320 | 197億1367万 | -9.67% | - | 3.28 |
03/22 | 760 | 760 | 740 | 740 | -1.33% | 61,980 | 205億4665万 | -6.09% | - | 3.42 |
03/20 | 750 | 770 | 740 | 750 | -1.32% | 139,410 | 208億2430万 | -4.82% | - | 3.47 |
03/19 | 780 | 790 | 750 | 760 | -2.56% | 133,270 | 211億196万 | -3.68% | - | 3.51 |
03/16 | 790 | 800 | 780 | 780 | -1.27% | 50,670 | 216億5728万 | -1.27% | - | 3.61 |
03/15 | 790 | 800 | 770 | 790 | 0% | 123,230 | 219億3493万 | -0.13% | - | 3.65 |
03/14 | 800 | 810 | 790 | 790 | -1.25% | 92,590 | 219億3493万 | -0.13% | - | 3.65 |
03/13 | 810 | 830 | 790 | 800 | -1.23% | 186,350 | 222億1259万 | +1.27% | - | 3.7 |
03/12 | 800 | 810 | 800 | 810 | +2.53% | 47,070 | 224億9025万 | +2.4% | - | 3.75 |
03/09 | 790 | 800 | 780 | 790 | +1.28% | 56,880 | 219億3493万 | -0.25% | - | 3.65 |
03/08 | 790 | 810 | 780 | 780 | 0% | 119,970 | 216億5728万 | -1.76% | - | 3.61 |
03/07 | 790 | 800 | 780 | 780 | -2.5% | 45,780 | 216億5728万 | -2.01% | - | 3.61 |
03/06 | 780 | 800 | 780 | 800 | +3.9% | 105,190 | 222億1259万 | +0.13% | - | 3.7 |
03/05 | 820 | 830 | 760 | 770 | -4.94% | 191,760 | 213億7962万 | -3.99% | - | 3.56 |
03/02 | 840 | 860 | 810 | 810 | -4.71% | 124,180 | 224億9025万 | +0.5% | - | 3.75 |
03/01 | 850 | 860 | 830 | 850 | -1.16% | 130,600 | 236億88万 | +5.07% | - | 3.93 |
02/28 | 830 | 860 | 820 | 860 | +3.61% | 156,730 | 238億7854万 | +6.04% | - | 3.98 |
02/27 | 820 | 850 | 820 | 830 | +2.47% | 229,830 | 230億4556万 | +2.09% | - | 3.84 |
02/26 | 810 | 830 | 810 | 810 | +1.25% | 82,640 | 224億9025万 | -0.74% | - | 3.75 |
02/23 | 800 | 810 | 780 | 800 | -1.23% | 141,520 | 222億1259万 | -2.32% | - | 3.7 |
02/22 | 750 | 810 | 750 | 810 | +8% | 233,530 | 224億9025万 | -1.58% | - | 3.75 |
02/21 | 760 | 770 | 750 | 750 | -1.32% | 54,330 | 208億2430万 | -9.2% | - | 3.47 |
02/20 | 770 | 780 | 760 | 760 | -1.3% | 43,120 | 211億196万 | -8.87% | - | 3.51 |
02/19 | 750 | 770 | 750 | 770 | +1.32% | 65,960 | 213億7962万 | -8.33% | - | 3.56 |
02/16 | 750 | 760 | 740 | 760 | +1.33% | 54,550 | 211億196万 | -9.95% | - | 3.51 |
02/15 | 750 | 760 | 720 | 750 | 0% | 146,440 | 208億2430万 | -11.76% | - | 3.47 |
02/14 | 780 | 780 | 750 | 750 | -2.6% | 82,160 | 208億2430万 | -12.28% | - | 3.47 |
02/13 | 780 | 790 | 760 | 770 | -1.28% | 110,120 | 213億7962万 | -10.57% | - | 3.56 |
02/09 | 750 | 780 | 750 | 780 | -2.5% | 257,890 | 216億5728万 | -9.93% | - | 3.61 |
02/08 | 790 | 800 | 780 | 800 | +1.27% | 63,430 | 222億1259万 | -8.05% | - | 3.7 |
02/07 | 810 | 810 | 780 | 790 | +2.6% | 161,030 | 219億3493万 | -9.51% | - | 3.65 |
02/06 | 800 | 810 | 760 | 770 | -7.23% | 470,210 | 213億7962万 | -12.1% | - | 3.56 |
02/05 | 830 | 840 | 810 | 830 | 0% | 218,870 | 230億4556万 | -5.79% | - | 3.84 |
02/02 | 840 | 850 | 830 | 830 | -1.19% | 96,140 | 230億4556万 | -5.9% | - | 3.84 |
02/01 | 850 | 870 | 840 | 840 | 0% | 107,060 | 233億2322万 | -4.87% | - | 3.88 |
01/31 | 850 | 860 | 830 | 840 | -1.18% | 232,850 | 233億2322万 | -5.08% | - | 3.88 |
01/30 | 870 | 880 | 840 | 850 | -3.41% | 337,800 | 236億88万 | -4.17% | - | 3.93 |
01/29 | 870 | 880 | 870 | 880 | +1.15% | 95,200 | 244億3385万 | -0.9% | - | 4.07 |
01/26 | 880 | 890 | 860 | 870 | -1.14% | 280,400 | 241億5619万 | -2.14% | - | 4.02 |
01/25 | 890 | 890 | 880 | 880 | -2.22% | 89,020 | 244億3385万 | -1.23% | - | 4.07 |
01/24 | 910 | 920 | 880 | 900 | 0% | 270,330 | 249億8917万 | +0.9% | - | 4.16 |
01/23 | 910 | 920 | 900 | 900 | 0% | 87,070 | 249億8917万 | +0.67% | - | 4.16 |
01/22 | 900 | 910 | 900 | 900 | 0% | 61,930 | 249億8917万 | +0.45% | - | 4.16 |
01/19 | 900 | 910 | 900 | 900 | 0% | 97,800 | 249億8917万 | +0.22% | - | 4.16 |
01/18 | 910 | 910 | 890 | 900 | +1.12% | 132,040 | 249億8917万 | +0.22% | - | 4.16 |
01/17 | 910 | 920 | 890 | 890 | -4.3% | 241,570 | 247億1151万 | -1% | - | 4.12 |
01/16 | 910 | 960 | 910 | 930 | +2.2% | 706,480 | 258億2214万 | +3.33% | - | 4.3 |
01/15 | 890 | 910 | 890 | 910 | +2.25% | 99,920 | 252億6682万 | +1% | - | 4.21 |
01/12 | 900 | 910 | 890 | 890 | 0% | 189,940 | 247億1151万 | -1.55% | - | 4.12 |
01/11 | 880 | 900 | 880 | 890 | +1.14% | 84,770 | 247億1151万 | -1.87% | - | 4.12 |
01/10 | 900 | 900 | 880 | 880 | -2.22% | 74,220 | 244億3385万 | -3.4% | - | 4.07 |
01/09 | 890 | 910 | 890 | 900 | +1.12% | 84,470 | 249億8917万 | -1.75% | - | 4.16 |
01/05 | 890 | 900 | 880 | 890 | 0% | 70,460 | 247億1151万 | -3.26% | - | 4.12 |
01/04 | 880 | 910 | 880 | 890 | +1.14% | 108,090 | 247億1151万 | -3.68% | - | 4.12 |
2017 |
12/29 | 870 | 880 | 870 | 880 | +1.15% | 40,530 | 244億3385万 | -5.07% | - | 4.07 |
12/28 | 870 | 890 | 860 | 870 | -1.14% | 141,450 | 241億5619万 | -6.45% | - | 4.02 |
12/27 | 850 | 890 | 850 | 880 | +3.53% | 96,710 | 244億3385万 | -5.68% | - | 4.07 |
12/26 | 870 | 880 | 820 | 850 | -2.3% | 427,760 | 236億88万 | -9.09% | - | 3.93 |
12/25 | 890 | 890 | 870 | 870 | -1.14% | 331,820 | 241億5619万 | -7.25% | - | 4.02 |
12/22 | 890 | 900 | 880 | 880 | -1.12% | 132,790 | 244億3385万 | -6.48% | - | 4.07 |
12/21 | 890 | 900 | 880 | 890 | 0% | 163,220 | 247億1151万 | -5.42% | - | 4.12 |
12/20 | 900 | 900 | 890 | 890 | -1.11% | 120,830 | 247億1151万 | -5.42% | - | 4.12 |
12/19 | 910 | 910 | 890 | 900 | -1.1% | 169,040 | 249億8917万 | -4.46% | - | 4.16 |