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 | 444,000 | 450,500 | 443,500 | 445,000 | +0.45% | 1,616 | 2207億2000万 | -0.97% | 43.65 | 1.45 |
| 06/28 | 444,000 | 444,000 | 438,500 | 443,000 | 0% | 1,365 | 2197億2800万 | -1.45% | 43.46 | 1.45 |
| 06/27 | 445,500 | 448,500 | 442,000 | 443,000 | -2.74% | 1,911 | 2197億2800万 | -1.52% | 43.46 | 1.45 |
| 06/26 | 449,500 | 455,500 | 449,500 | 455,500 | +1.33% | 3,053 | 2259億2800万 | +1.2% | 44.68 | 1.49 |
| 06/25 | 452,500 | 455,000 | 449,500 | 449,500 | -0.55% | 2,163 | 2229億5200万 | -0.11% | 44.1 | 1.47 |
| 06/22 | 449,000 | 453,500 | 448,500 | 452,000 | +1.35% | 1,903 | 2241億9200万 | +0.41% | 44.34 | 1.48 |
| 06/21 | 446,500 | 448,000 | 445,000 | 446,000 | 0% | 1,547 | 2212億1600万 | -0.93% | 43.75 | 1.46 |
| 06/20 | 448,000 | 448,000 | 445,500 | 446,000 | -0.45% | 1,274 | 2212億1600万 | -0.98% | 43.75 | 1.46 |
| 06/19 | 450,000 | 451,500 | 448,000 | 448,000 | -0.44% | 1,448 | 2222億800万 | -0.54% | 43.95 | 1.46 |
| 06/18 | 452,500 | 454,000 | 449,000 | 450,000 | -0.22% | 1,042 | 2232億 | -0.11% | 44.15 | 1.47 |
| 06/15 | 452,000 | 452,500 | 449,500 | 451,000 | -0.22% | 1,426 | 2236億9600万 | +0.1% | 44.24 | 1.47 |
| 06/14 | 451,500 | 453,500 | 450,000 | 452,000 | 0% | 848 | 2241億9200万 | +0.31% | 44.34 | 1.48 |
| 06/13 | 449,000 | 457,000 | 449,000 | 452,000 | +0.67% | 1,329 | 2241億9200万 | +0.3% | 44.34 | 1.48 |
| 06/12 | 449,000 | 450,500 | 448,000 | 449,000 | 0% | 624 | 2227億400万 | -0.35% | 44.05 | 1.47 |
| 06/11 | 450,500 | 453,000 | 449,000 | 449,000 | +0.11% | 508 | 2227億400万 | -0.39% | 44.05 | 1.47 |
| 06/08 | 448,000 | 451,500 | 448,000 | 448,500 | -0.33% | 902 | 2224億5600万 | -0.51% | 44 | 1.47 |
| 06/07 | 452,000 | 453,500 | 450,000 | 450,000 | -0.44% | 677 | 2232億 | -0.18% | 44.15 | 1.47 |
| 06/06 | 452,500 | 454,500 | 451,000 | 452,000 | 0% | 890 | 2241億9200万 | +0.26% | 44.34 | 1.48 |
| 06/05 | 450,000 | 452,500 | 449,000 | 452,000 | +0.44% | 441 | 2241億9200万 | +0.27% | 44.34 | 1.48 |
| 06/04 | 451,000 | 453,500 | 448,000 | 450,000 | +0.45% | 1,076 | 2232億 | -0.12% | 44.15 | 1.47 |
| 06/01 | 448,500 | 451,500 | 447,500 | 448,000 | -0.22% | 695 | 2222億800万 | -0.52% | 43.95 | 1.46 |
| 05/31 | 451,500 | 452,500 | 447,500 | 449,000 | -0.77% | 966 | 2227億400万 | -0.28% | 44.05 | 1.47 |
| 05/30 | 451,500 | 452,500 | 449,500 | 452,500 | +0.11% | 696 | 2244億4000万 | +0.56% | 44.39 | 1.48 |
| 05/29 | 450,000 | 455,000 | 449,500 | 452,000 | +0.56% | 745 | 2241億9200万 | +0.51% | 44.34 | 1.48 |
| 05/28 | 449,000 | 451,500 | 448,000 | 449,500 | +0.11% | 529 | 2229億5200万 | +0.02% | 44.1 | 1.47 |
| 05/25 | 448,500 | 450,500 | 447,500 | 449,000 | -0.22% | 549 | 2227億400万 | -0.04% | 44.05 | 1.47 |
| 05/24 | 451,500 | 452,500 | 447,500 | 450,000 | 0% | 711 | 2232億 | +0.25% | 44.15 | 1.47 |
| 05/23 | 452,500 | 452,500 | 449,500 | 450,000 | -0.55% | 571 | 2232億 | +0.37% | 44.15 | 1.47 |
| 05/22 | 453,500 | 454,500 | 451,000 | 452,500 | -0.22% | 694 | 2244億4000万 | +1% | 44.39 | 1.48 |
| 05/21 | 453,000 | 455,000 | 452,000 | 453,500 | +0.11% | 1,000 | 2249億3600万 | +1.3% | 44.49 | 1.48 |
| 05/18 | 452,000 | 454,500 | 449,000 | 453,000 | +0.22% | 871 | 2246億8800万 | +1.29% | 44.44 | 1.48 |
| 05/17 | 448,000 | 452,500 | 446,500 | 452,000 | +1.23% | 916 | 2241億9200万 | +1.17% | 44.34 | 1.48 |
| 05/16 | 449,000 | 450,500 | 446,000 | 446,500 | -0.56% | 584 | 2214億6400万 | +0.06% | 43.8 | 1.46 |
| 05/15 | 452,000 | 455,500 | 449,000 | 449,000 | -0.66% | 1,114 | 2227億400万 | +0.74% | 44.05 | 1.47 |
| 05/14 | 454,500 | 456,000 | 449,500 | 452,000 | -0.11% | 674 | 2241億9200万 | +1.53% | 44.34 | 1.48 |
| 05/11 | 452,500 | 458,000 | 451,000 | 452,500 | 0% | 1,092 | 2244億4000万 | +1.78% | 44.39 | 1.48 |
| 05/10 | 450,500 | 454,000 | 446,000 | 452,500 | +0.44% | 1,334 | 2244億4000万 | +1.95% | 44.39 | 1.48 |
| 05/09 | 454,000 | 455,500 | 450,000 | 450,500 | -0.77% | 755 | 2234億4800万 | +1.66% | 44.19 | 1.47 |
| 05/08 | 449,500 | 454,500 | 448,500 | 454,000 | +1% | 599 | 2251億8400万 | +2.6% | 44.54 | 1.48 |
| 05/07 | 450,000 | 451,500 | 447,000 | 449,500 | +0.11% | 729 | 2229億5200万 | +1.75% | 44.1 | 1.47 |
| 05/02 | 451,000 | 453,000 | 449,000 | 449,000 | -0.33% | 493 | 2227億400万 | +1.74% | 44.05 | 1.47 |
| 05/01 | 450,000 | 453,000 | 449,000 | 450,500 | -0.11% | 936 | 2234億4800万 | +2.2% | 44.19 | 1.47 |
| 04/27 | 445,000 | 452,000 | 444,500 | 451,000 | +1.35% | 882 | 2236億9600万 | +2.45% | 44.24 | 1.47 |
| 04/26 | 444,500 | 446,500 | 444,500 | 445,000 | -0.11% | 431 | 2207億2000万 | +1.24% | 43.65 | 1.45 |
| 04/25 | 445,500 | 446,000 | 443,000 | 445,500 | 0% | 508 | 2209億6800万 | +1.42% | 43.7 | 1.46 |
| 04/24 | 443,000 | 445,500 | 441,500 | 445,500 | +0.56% | 853 | 2209億6800万 | +1.54% | 43.7 | 1.46 |
| 04/23 | 445,000 | 446,000 | 441,000 | 443,000 | -0.45% | 590 | 2197億2800万 | +1.13% | 43.46 | 1.45 |
| 04/20 | 444,500 | 446,500 | 444,500 | 445,000 | +0.11% | 482 | 2207億2000万 | +1.72% | 43.65 | 1.45 |
| 04/19 | 445,000 | 446,000 | 442,000 | 444,500 | +0.23% | 546 | 2204億7200万 | +1.67% | 43.61 | 1.45 |
| 04/18 | 439,500 | 444,500 | 439,500 | 443,500 | +0.45% | 688 | 2199億7600万 | +1.52% | 43.51 | 1.45 |
| 04/17 | 437,500 | 442,000 | 437,000 | 441,500 | +1.03% | 787 | 2189億8400万 | +1.17% | 43.31 | 1.44 |
| 04/16 | 443,000 | 443,000 | 437,000 | 437,000 | -1.13% | 967 | 2167億5200万 | +0.23% | 42.87 | 1.43 |
| 04/13 | 442,500 | 445,500 | 442,000 | 442,000 | -0.45% | 848 | 2192億3200万 | +1.41% | 43.36 | 1.44 |
| 04/12 | 443,000 | 444,500 | 441,000 | 444,000 | +0.45% | 732 | 2202億2400万 | +1.93% | 43.56 | 1.45 |
| 04/11 | 443,500 | 444,000 | 441,000 | 442,000 | 0% | 714 | 2192億3200万 | +1.53% | 43.36 | 1.44 |
| 04/10 | 438,000 | 443,000 | 437,500 | 442,000 | +0.8% | 1,885 | 2192億3200万 | +1.56% | 43.36 | 1.44 |
| 04/09 | 434,000 | 440,000 | 433,500 | 438,500 | +1.15% | 1,328 | 2174億9600万 | +0.81% | 43.02 | 1.43 |
| 04/06 | 436,500 | 437,500 | 432,500 | 433,500 | -0.57% | 1,054 | 2150億1600万 | -0.34% | 42.53 | 1.42 |
| 04/05 | 437,000 | 440,000 | 435,500 | 436,000 | -0.23% | 617 | 2162億5600万 | +0.17% | 42.77 | 1.42 |
| 04/04 | 434,000 | 441,000 | 434,000 | 437,000 | +0.69% | 1,090 | 2167億5200万 | +0.34% | 42.87 | 1.43 |
| 04/03 | 436,500 | 438,000 | 432,000 | 434,000 | -0.23% | 836 | 2152億6400万 | -0.43% | 42.58 | 1.42 |
| 04/02 | 433,500 | 436,500 | 433,000 | 435,000 | +0.35% | 568 | 2157億6000万 | -0.34% | 42.67 | 1.42 |
| 03/30 | 438,000 | 438,000 | 433,000 | 433,500 | -0.57% | 967 | 2150億1600万 | -0.76% | 42.53 | 1.42 |
| 03/29 | 435,500 | 441,500 | 435,000 | 436,000 | -0.46% | 1,497 | 2162億5600万 | -0.26% | 42.77 | 1.42 |
| 03/28 | 437,500 | 442,000 | 436,000 | 438,000 | +0.34% | 746 | 2172億4800万 | +0.11% | 42.97 | 1.43 |
| 03/27 | 435,500 | 439,000 | 435,000 | 436,500 | +0.23% | 981 | 2165億400万 | -0.31% | 42.82 | 1.43 |
| 03/26 | 435,000 | 439,500 | 434,000 | 435,500 | +0.11% | 1,298 | 2160億800万 | -0.61% | 42.72 | 1.42 |
| 03/23 | 438,000 | 438,000 | 434,500 | 435,000 | -0.68% | 862 | 2157億6000万 | -0.75% | 42.67 | 1.42 |
| 03/22 | 432,500 | 440,000 | 431,500 | 438,000 | +1.39% | 1,665 | 2172億4800万 | -0.08% | 42.97 | 1.43 |
| 03/20 | 428,500 | 433,000 | 427,500 | 432,000 | +0.82% | 1,404 | 2142億7200万 | -1.45% | 42.38 | 1.41 |
| 03/19 | 432,000 | 433,000 | 428,500 | 428,500 | +0.12% | 1,319 | 2125億3600万 | -2.3% | 42.04 | 1.4 |
| 03/16 | 438,000 | 438,500 | 428,000 | 428,000 | -2.28% | 3,246 | 2122億8800万 | -2.49% | 41.99 | 1.4 |
| 03/15 | 433,500 | 438,000 | 433,000 | 438,000 | +0.46% | 856 | 2172億4800万 | -0.38% | 42.97 | 1.43 |
| 03/14 | 432,000 | 437,000 | 432,000 | 436,000 | +0.81% | 659 | 2162億5600万 | -0.87% | 42.77 | 1.42 |
| 03/13 | 433,000 | 434,500 | 432,000 | 432,500 | +0.35% | 716 | 2145億2000万 | -1.66% | 42.43 | 1.41 |
| 03/12 | 436,000 | 436,000 | 431,000 | 431,000 | -0.58% | 905 | 2137億7600万 | -2.15% | 42.28 | 1.41 |
| 03/09 | 437,500 | 437,500 | 433,000 | 433,500 | -0.57% | 1,077 | 2150億1600万 | -1.79% | 42.53 | 1.42 |
| 03/08 | 438,000 | 439,000 | 434,500 | 436,000 | -0.46% | 983 | 2162億5600万 | -1.4% | 42.77 | 1.42 |
| 03/07 | 439,500 | 440,500 | 438,000 | 438,000 | -0.11% | 713 | 2172億4800万 | -1.13% | 42.97 | 1.43 |
| 03/06 | 436,500 | 438,500 | 436,000 | 438,500 | +0.69% | 1,015 | 2174億9600万 | -1.16% | 43.02 | 1.43 |
| 03/05 | 439,000 | 441,000 | 435,000 | 435,500 | -0.8% | 1,296 | 2160億800万 | -1.99% | 42.72 | 1.42 |
| 03/02 | 439,500 | 441,500 | 436,500 | 439,000 | -0.23% | 1,131 | 2177億4400万 | -1.42% | 43.07 | 1.43 |
| 03/01 | 445,000 | 447,500 | 440,000 | 440,000 | -0.79% | 1,944 | 2182億4000万 | -1.36% | 43.16 | 1.44 |
| 02/28 | 444,500 | 445,000 | 441,000 | 443,500 | -0.45% | 1,310 | 2199億7600万 | -0.77% | 43.51 | 1.45 |
| 02/27 | 451,000 | 454,000 | 442,500 | 445,500 | -0.78% | 1,555 | 2209億6800万 | -0.47% | 43.7 | 1.46 |
| 02/26 | 446,000 | 451,500 | 443,500 | 449,000 | +1.13% | 1,390 | 2227億400万 | +0.17% | 44.05 | 1.47 |
| 02/23 | 442,000 | 444,000 | 440,000 | 444,000 | +0.68% | 1,129 | 2202億2400万 | -1.05% | 43.56 | 1.45 |
| 02/22 | 447,500 | 447,500 | 440,500 | 441,000 | -1.01% | 803 | 2187億3600万 | -1.88% | 43.26 | 1.44 |
| 02/21 | 447,500 | 450,500 | 443,500 | 445,500 | -0.11% | 892 | 2209億6800万 | -1.06% | 43.7 | 1.46 |
| 02/20 | 443,000 | 449,000 | 442,500 | 446,000 | +0.22% | 1,171 | 2212億1600万 | -0.99% | 43.75 | 1.46 |
| 02/19 | 440,500 | 445,000 | 439,500 | 445,000 | +1.48% | 1,190 | 2207億2000万 | -1.24% | 43.65 | 1.45 |
| 02/16 | 436,000 | 440,000 | 435,500 | 438,500 | +0.57% | 712 | 2174億9600万 | -2.69% | 43.02 | 1.43 |
| 02/15 | 438,500 | 440,000 | 436,000 | 436,000 | -0.46% | 1,079 | 2162億5600万 | -3.29% | 42.77 | 1.42 |
| 02/14 | 440,500 | 442,000 | 437,500 | 438,000 | 0% | 889 | 2172億4800万 | -2.89% | 42.97 | 1.43 |
| 02/13 | 442,000 | 446,000 | 438,000 | 438,000 | +0.11% | 974 | 2172億4800万 | -2.95% | 42.97 | 1.43 |
| 02/09 | 440,000 | 441,500 | 435,500 | 437,500 | -2.02% | 1,524 | 2170億 | -3.1% | 42.92 | 1.43 |
| 02/08 | 441,500 | 448,000 | 441,000 | 446,500 | +1.13% | 1,131 | 2214億6400万 | -1.11% | 43.8 | 1.46 |
| 02/07 | 439,000 | 449,500 | 437,000 | 441,500 | +1.26% | 1,477 | 2189億8400万 | -2.15% | 43.31 | 1.44 |
| 02/06 | 441,000 | 445,500 | 435,500 | 436,000 | -2.9% | 2,207 | 2162億5600万 | -3.33% | 42.77 | 1.42 |
| 02/05 | 450,000 | 450,500 | 444,500 | 449,000 | -0.99% | 1,390 | 2227億400万 | -0.51% | 44.05 | 1.47 |
