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 | 636,000 | 641,000 | 634,000 | 637,000 | +0.16% | 1,109 | 3171億4255万 | +0.32% | 53.87 | 1.25 |
| 05/30 | 635,000 | 638,000 | 634,000 | 636,000 | -0.47% | 841 | 3166億4468万 | +0.21% | 53.78 | 1.25 |
| 05/29 | 635,000 | 647,000 | 634,000 | 639,000 | -1.69% | 1,341 | 3181億3829万 | +0.76% | 54.04 | 1.26 |
| 05/28 | 645,000 | 654,000 | 644,000 | 650,000 | +1.4% | 2,248 | 3236億1485万 | +2.59% | 54.97 | 1.28 |
| 05/25 | 634,000 | 643,000 | 631,000 | 641,000 | +1.58% | 1,874 | 3191億3402万 | +1.36% | 54.21 | 1.26 |
| 05/24 | 627,000 | 635,000 | 627,000 | 631,000 | +0.64% | 771 | 3141億5533万 | -0.04% | 53.36 | 1.24 |
| 05/23 | 630,000 | 631,000 | 625,000 | 627,000 | -0.48% | 862 | 3121億6386万 | -0.53% | 53.02 | 1.23 |
| 05/22 | 635,000 | 636,000 | 628,000 | 630,000 | -0.79% | 1,036 | 3136億5747万 | +0.04% | 53.28 | 1.24 |
| 05/21 | 636,000 | 639,000 | 631,000 | 635,000 | -0.78% | 900 | 3161億4681万 | +0.92% | 53.7 | 1.25 |
| 05/18 | 635,000 | 640,000 | 634,000 | 640,000 | +0.79% | 926 | 3186億3616万 | +1.84% | 54.12 | 1.26 |
| 05/17 | 628,000 | 635,000 | 628,000 | 635,000 | +1.28% | 890 | 3161億4681万 | +1.19% | 53.7 | 1.25 |
| 05/16 | 627,000 | 630,000 | 627,000 | 627,000 | 0% | 702 | 3121億6386万 | +0.09% | 53.02 | 1.23 |
| 05/15 | 628,000 | 632,000 | 627,000 | 627,000 | -0.48% | 946 | 3121億6386万 | +0.28% | 53.02 | 1.23 |
| 05/14 | 630,000 | 635,000 | 627,000 | 630,000 | 0% | 773 | 3136億5747万 | +0.88% | 53.28 | 1.24 |
| 05/11 | 635,000 | 642,000 | 628,000 | 630,000 | -0.16% | 1,245 | 3136億5747万 | +1% | 53.28 | 1.24 |
| 05/10 | 629,000 | 631,000 | 623,000 | 631,000 | +0.48% | 1,298 | 3141億5533万 | +1.26% | 53.36 | 1.24 |
| 05/09 | 638,000 | 640,000 | 627,000 | 628,000 | -0.95% | 1,041 | 3126億6173万 | +0.86% | 53.11 | 1.23 |
| 05/08 | 630,000 | 635,000 | 629,000 | 634,000 | +0.32% | 722 | 3156億4894万 | +1.9% | 53.61 | 1.25 |
| 05/07 | 628,000 | 634,000 | 626,000 | 632,000 | +0.16% | 1,045 | 3146億5320万 | +1.71% | 53.44 | 1.24 |
| 05/02 | 634,000 | 638,000 | 631,000 | 631,000 | -0.94% | 720 | 3141億5533万 | +1.69% | 53.36 | 1.24 |
| 05/01 | 643,000 | 645,000 | 634,000 | 637,000 | -1.55% | 982 | 3171億4255万 | +2.83% | 53.87 | 1.25 |
| 04/27 | 641,000 | 648,000 | 639,000 | 647,000 | +0.94% | 804 | 3221億2124万 | +4.68% | 54.71 | 1.27 |
| 04/26 | 644,000 | 645,000 | 638,000 | 641,000 | -0.47% | 476 | 3191億3402万 | +3.96% | 54.21 | 1.26 |
| 04/25 | 638,000 | 646,000 | 635,000 | 644,000 | +1.58% | 824 | 3206億2763万 | +4.59% | 54.46 | 1.27 |
| 04/24 | 635,000 | 638,000 | 630,000 | 634,000 | +0.63% | 1,436 | 3156億4894万 | +3.13% | 53.61 | 1.25 |
| 04/23 | 629,000 | 632,000 | 624,000 | 630,000 | +0.96% | 750 | 3136億5747万 | +2.55% | 53.28 | 1.24 |
| 04/20 | 622,000 | 627,000 | 622,000 | 624,000 | 0% | 458 | 3106億7025万 | +1.63% | 52.77 | 1.23 |
| 04/19 | 621,000 | 629,000 | 620,000 | 624,000 | +0.65% | 942 | 3106億7025万 | +1.66% | 52.77 | 1.23 |
| 04/18 | 617,000 | 622,000 | 616,000 | 620,000 | +1.31% | 1,018 | 3086億7878万 | +1.12% | 52.43 | 1.22 |
| 04/17 | 613,000 | 615,000 | 609,000 | 612,000 | +0.66% | 601 | 3046億9582万 | -0.06% | 51.75 | 1.2 |
| 04/16 | 613,000 | 613,000 | 608,000 | 608,000 | -0.82% | 534 | 3027億435万 | -0.61% | 51.42 | 1.19 |
| 04/13 | 618,000 | 624,000 | 613,000 | 613,000 | -0.65% | 775 | 3051億9369万 | +0.31% | 51.84 | 1.2 |
| 04/12 | 614,000 | 618,000 | 607,000 | 617,000 | +0.33% | 839 | 3071億8517万 | +1.07% | 52.18 | 1.21 |
| 04/11 | 618,000 | 624,000 | 614,000 | 615,000 | -0.32% | 787 | 3061億8943万 | +0.87% | 52.01 | 1.21 |
| 04/10 | 611,000 | 624,000 | 611,000 | 617,000 | +1.48% | 1,261 | 3071億8517万 | +1.28% | 52.18 | 1.21 |
| 04/09 | 600,000 | 610,000 | 599,000 | 608,000 | +1.84% | 695 | 3027億435万 | -0.07% | 51.42 | 1.19 |
| 04/06 | 608,000 | 612,000 | 596,000 | 597,000 | -1.81% | 1,965 | 2972億2779万 | -1.87% | 50.48 | 1.17 |
| 04/05 | 613,000 | 617,000 | 607,000 | 608,000 | -0.65% | 872 | 3027億435万 | -0.19% | 51.42 | 1.19 |
| 04/04 | 617,000 | 623,000 | 612,000 | 612,000 | -0.49% | 842 | 3046億9582万 | +0.4% | 51.75 | 1.2 |
| 04/03 | 614,000 | 623,000 | 614,000 | 615,000 | -0.49% | 779 | 3061億8943万 | +0.81% | 52.01 | 1.21 |
| 04/02 | 617,000 | 625,000 | 616,000 | 618,000 | +0.32% | 584 | 3076億8304万 | +1.22% | 52.26 | 1.21 |
| 03/30 | 612,000 | 620,000 | 611,000 | 616,000 | +0.16% | 709 | 3066億8730万 | +0.86% | 52.09 | 1.21 |
| 03/29 | 613,000 | 622,000 | 610,000 | 615,000 | +0.82% | 926 | 3061億8943万 | +0.73% | 52.01 | 1.21 |
| 03/28 | 604,000 | 614,000 | 604,000 | 610,000 | +0.99% | 1,109 | 3037億9万 | -0.03% | 51.58 | 1.2 |
| 03/27 | 603,000 | 615,000 | 603,000 | 604,000 | +0.17% | 1,032 | 3007億1287万 | -1.02% | 51.08 | 1.19 |
| 03/26 | 609,000 | 609,000 | 598,000 | 603,000 | -1.15% | 1,131 | 3002億1500万 | -1.24% | 50.99 | 1.18 |
| 03/23 | 618,000 | 618,000 | 607,000 | 610,000 | -1.61% | 1,217 | 3037億9万 | -0.1% | 51.58 | 1.2 |
| 03/22 | 615,000 | 624,000 | 613,000 | 620,000 | +0.16% | 1,236 | 3086億7878万 | +1.61% | 52.43 | 1.22 |
| 03/20 | 616,000 | 621,000 | 615,000 | 619,000 | -0.64% | 1,716 | 3081億8091万 | +1.62% | 52.35 | 1.22 |
| 03/19 | 622,000 | 627,000 | 619,000 | 623,000 | +0.16% | 854 | 3101億7238万 | +2.35% | 52.68 | 1.22 |
| 03/16 | 619,000 | 623,000 | 614,000 | 622,000 | +0.32% | 1,105 | 3096億7451万 | +2.27% | 52.6 | 1.22 |
| 03/15 | 613,000 | 620,000 | 611,000 | 620,000 | +2.31% | 1,199 | 3086億7878万 | +1.89% | 52.43 | 1.22 |
| 03/14 | 601,000 | 609,000 | 601,000 | 606,000 | +0.83% | 664 | 3017億861万 | -0.43% | 51.25 | 1.19 |
| 03/13 | 599,000 | 606,000 | 596,000 | 601,000 | +0.84% | 777 | 2992億1926万 | -1.33% | 50.82 | 1.18 |
| 03/12 | 595,000 | 601,000 | 593,000 | 596,000 | +0.51% | 1,018 | 2967億2992万 | -2.29% | 50.4 | 1.17 |
| 03/09 | 598,000 | 600,000 | 592,000 | 593,000 | -0.5% | 1,197 | 2952億3631万 | -2.99% | 50.15 | 1.16 |
| 03/08 | 600,000 | 602,000 | 595,000 | 596,000 | -0.5% | 677 | 2967億2992万 | -2.72% | 50.4 | 1.17 |
| 03/07 | 602,000 | 604,000 | 598,000 | 599,000 | -0.5% | 684 | 2982億2353万 | -2.45% | 50.65 | 1.18 |
| 03/06 | 602,000 | 606,000 | 600,000 | 602,000 | +0.84% | 588 | 2997億1713万 | -2.15% | 50.91 | 1.18 |
| 03/05 | 606,000 | 612,000 | 596,000 | 597,000 | -1.65% | 1,461 | 2972億2779万 | -3.07% | 50.48 | 1.17 |
| 03/02 | 614,000 | 621,000 | 602,000 | 607,000 | -1.62% | 1,935 | 3022億648万 | -1.56% | 51.33 | 1.19 |
| 03/01 | 630,000 | 633,000 | 617,000 | 617,000 | -0.16% | 1,947 | 3071億8517万 | -0.01% | 52.18 | 1.21 |
| 02/28 | 622,000 | 624,000 | 614,000 | 618,000 | -0.96% | 1,067 | 3076億8304万 | +0.14% | 52.26 | 1.21 |
| 02/27 | 629,000 | 629,000 | 618,000 | 624,000 | -0.64% | 730 | 3106億7025万 | +1.11% | 52.77 | 1.23 |
| 02/26 | 623,000 | 634,000 | 623,000 | 628,000 | +0.8% | 842 | 3126億6173万 | +1.8% | 53.11 | 1.23 |
| 02/23 | 614,000 | 626,000 | 611,000 | 623,000 | +2.13% | 991 | 3101億7238万 | +1.1% | 52.68 | 1.22 |
| 02/22 | 611,000 | 616,000 | 609,000 | 610,000 | +0.49% | 716 | 3037億9万 | -0.96% | 51.58 | 1.2 |
| 02/21 | 616,000 | 617,000 | 605,000 | 607,000 | -0.65% | 831 | 3022億648万 | -1.42% | 51.33 | 1.19 |
| 02/20 | 617,000 | 618,000 | 609,000 | 611,000 | -0.33% | 824 | 3041億9795万 | -0.73% | 51.67 | 1.2 |
| 02/19 | 609,000 | 613,000 | 607,000 | 613,000 | +1.49% | 756 | 3051億9369万 | -0.33% | 51.84 | 1.2 |
| 02/16 | 599,000 | 604,000 | 597,000 | 604,000 | +0.83% | 1,255 | 3007億1287万 | -1.67% | 51.08 | 1.19 |
| 02/15 | 599,000 | 602,000 | 595,000 | 599,000 | +1.01% | 1,603 | 2982億2353万 | -2.46% | 50.65 | 1.18 |
| 02/14 | 608,000 | 612,000 | 593,000 | 593,000 | -2.63% | 1,478 | 2952億3631万 | -3.45% | 50.15 | 1.16 |
| 02/13 | 618,000 | 622,000 | 609,000 | 609,000 | -0.16% | 1,946 | 3032億222万 | -0.91% | 51.5 | 1.2 |
| 02/09 | 625,000 | 627,000 | 610,000 | 610,000 | -3.17% | 1,956 | 3037億9万 | -0.68% | 51.58 | 1.2 |
| 02/08 | 626,000 | 640,000 | 626,000 | 630,000 | +1.12% | 1,927 | 3136億5747万 | +2.67% | 53.28 | 1.24 |
| 02/07 | 617,000 | 630,000 | 617,000 | 623,000 | +0.97% | 2,588 | 3101億7238万 | +1.76% | 52.68 | 1.22 |
| 02/06 | 621,000 | 623,000 | 616,000 | 617,000 | -0.96% | 2,251 | 3071億8517万 | +0.98% | 52.18 | 1.21 |
| 02/05 | 624,000 | 624,000 | 614,000 | 623,000 | -0.95% | 873 | 3101億7238万 | +2.12% | 52.68 | 1.22 |
| 02/02 | 628,000 | 632,000 | 627,000 | 629,000 | +0.16% | 603 | 3131億5960万 | +3.32% | 53.19 | 1.24 |
| 02/01 | 627,000 | 631,000 | 621,000 | 628,000 | -0.32% | 1,168 | 3126億6173万 | +3.42% | 53.11 | 1.23 |
| 01/31 | 627,000 | 630,000 | 623,000 | 630,000 | +0.16% | 1,252 | 3136億5747万 | +3.97% | 53.28 | 1.24 |
| 01/30 | 619,000 | 630,000 | 618,000 | 629,000 | +1.78% | 1,247 | 3131億5960万 | +4.03% | 53.19 | 1.24 |
| 01/29 | 626,000 | 626,000 | 616,000 | 618,000 | +0.32% | 665 | 3076億8304万 | +2.53% | 52.26 | 1.21 |
| 01/26 | 617,000 | 619,000 | 614,000 | 616,000 | -0.16% | 506 | 3066億8730万 | +2.52% | 52.09 | 1.21 |
| 01/25 | 623,000 | 627,000 | 615,000 | 617,000 | -0.48% | 1,278 | 3071億8517万 | +2.98% | 52.18 | 1.21 |
| 01/24 | 619,000 | 622,000 | 617,000 | 620,000 | +0.49% | 1,007 | 3086億7878万 | +3.76% | 52.43 | 1.22 |
| 01/23 | 619,000 | 619,000 | 613,000 | 617,000 | -0.16% | 1,203 | 3071億8517万 | +3.55% | 52.18 | 1.21 |
| 01/22 | 615,000 | 620,000 | 613,000 | 618,000 | +1.15% | 806 | 3076億8304万 | +4.05% | 52.26 | 1.21 |
| 01/19 | 616,000 | 620,000 | 608,000 | 611,000 | -0.81% | 1,737 | 3041億9795万 | +3.25% | 51.67 | 1.2 |
| 01/18 | 607,000 | 618,000 | 607,000 | 616,000 | +1.82% | 1,837 | 3066億8730万 | +4.44% | 52.09 | 1.21 |
| 01/17 | 599,000 | 612,000 | 598,000 | 605,000 | +0.5% | 2,029 | 3012億1074万 | +2.97% | 51.16 | 1.19 |
| 01/16 | 602,000 | 603,000 | 600,000 | 602,000 | +0.5% | 648 | 2997億1713万 | +2.79% | 50.91 | 1.18 |
| 01/15 | 599,000 | 603,000 | 596,000 | 599,000 | +0.84% | 971 | 2982億2353万 | +2.6% | 50.65 | 1.18 |
| 01/12 | 598,000 | 601,000 | 593,000 | 594,000 | -0.83% | 905 | 2957億3418万 | +2.04% | 50.23 | 1.17 |
| 01/11 | 600,000 | 602,000 | 597,000 | 599,000 | -0.33% | 827 | 2982億2353万 | +3.15% | 50.65 | 1.18 |
| 01/10 | 602,000 | 602,000 | 599,000 | 601,000 | -0.5% | 760 | 2992億1926万 | +3.81% | 50.82 | 1.18 |
| 01/09 | 600,000 | 604,000 | 597,000 | 604,000 | +1% | 1,215 | 3007億1287万 | +4.65% | 51.08 | 1.19 |
| 01/05 | 599,000 | 600,000 | 595,000 | 598,000 | +0.17% | 872 | 2977億2566万 | +3.95% | 50.57 | 1.17 |
| 01/04 | 593,000 | 600,000 | 592,000 | 597,000 | +0.51% | 1,187 | 2972億2779万 | +4.08% | 50.48 | 1.17 |
