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 | 801 | 809 | 798 | 803 | +0.5% | 8,900 | 85億4795万 | -3.49% | 24.4 | 0.9 |
| 05/30 | 803 | 804 | 791 | 799 | -1.6% | 15,400 | 85億537万 | -3.85% | 24.28 | 0.9 |
| 05/29 | 821 | 828 | 801 | 812 | -3.33% | 37,700 | 86億4375万 | -2.17% | 24.67 | 0.91 |
| 05/28 | 845 | 849 | 840 | 840 | -0.59% | 18,000 | 89億4181万 | +1.57% | 25.52 | 0.94 |
| 05/25 | 845 | 851 | 842 | 845 | -0.59% | 14,700 | 89億9504万 | +2.67% | 25.68 | 0.95 |
| 05/24 | 850 | 858 | 847 | 850 | -0.7% | 14,400 | 90億4826万 | +3.79% | 25.83 | 0.95 |
| 05/23 | 843 | 856 | 843 | 856 | +1.06% | 19,200 | 91億1213万 | +5.03% | 26.01 | 0.96 |
| 05/22 | 856 | 860 | 845 | 847 | -0.94% | 16,100 | 90億1633万 | +4.31% | 25.74 | 0.95 |
| 05/21 | 835 | 856 | 835 | 855 | +2.52% | 18,400 | 91億149万 | +5.82% | 25.98 | 0.96 |
| 05/18 | 831 | 835 | 827 | 834 | +0.72% | 10,200 | 88億7794万 | +3.73% | 25.34 | 0.93 |
| 05/17 | 825 | 833 | 813 | 828 | -0.24% | 12,300 | 88億1407万 | +3.37% | 25.16 | 0.93 |
| 05/16 | 834 | 838 | 830 | 830 | -1.07% | 13,300 | 88億3536万 | +3.88% | 25.22 | 0.93 |
| 05/15 | 840 | 848 | 835 | 839 | +0.12% | 17,000 | 89億3117万 | +5.4% | 25.49 | 0.94 |
| 05/14 | 835 | 842 | 830 | 838 | +0.12% | 19,700 | 89億2052万 | +5.67% | 25.46 | 0.94 |
| 05/11 | 842 | 850 | 827 | 837 | -1.06% | 34,400 | 89億988万 | +5.82% | 25.43 | 0.94 |
| 05/10 | 862 | 875 | 845 | 846 | -1.4% | 46,600 | 90億568万 | +7.22% | 25.71 | 0.95 |
| 05/09 | 849 | 873 | 849 | 858 | +1.18% | 36,700 | 91億3342万 | +9.02% | 26.07 | 0.96 |
| 05/08 | 838 | 851 | 838 | 848 | +0.59% | 28,000 | 90億2697万 | +7.61% | 25.77 | 0.95 |
| 05/07 | 834 | 846 | 825 | 843 | +1.57% | 37,000 | 89億7375万 | +6.98% | 25.62 | 0.94 |
| 05/02 | 819 | 837 | 816 | 830 | +1.47% | 29,800 | 88億3536万 | +5.33% | 25.22 | 0.93 |
| 05/01 | 824 | 826 | 813 | 818 | +0.49% | 22,700 | 87億762万 | +3.68% | 24.86 | 0.92 |
| 04/27 | 814 | 824 | 812 | 814 | -0.37% | 20,300 | 86億6504万 | +3.17% | 24.73 | 0.91 |
| 04/26 | 818 | 827 | 816 | 817 | +0.74% | 25,200 | 86億9698万 | +3.42% | 24.83 | 0.92 |
| 04/25 | 793 | 818 | 793 | 811 | +1.63% | 52,600 | 86億3311万 | +2.27% | 24.64 | 0.91 |
| 04/24 | 778 | 839 | 776 | 798 | +2.97% | 93,400 | 84億9472万 | +0.38% | 24.25 | 0.89 |
| 04/23 | 770 | 782 | 769 | 775 | +0.52% | 15,600 | 82億4989万 | -2.76% | 23.55 | 0.87 |
| 04/20 | 749 | 771 | 748 | 771 | +2.94% | 18,300 | 82億731万 | -3.63% | 23.43 | 0.86 |
| 04/19 | 748 | 755 | 748 | 749 | +0.13% | 7,500 | 79億7311万 | -6.72% | 22.76 | 0.84 |
| 04/18 | 745 | 751 | 738 | 748 | +0.4% | 11,200 | 79億6247万 | -7.31% | 22.73 | 0.84 |
| 04/17 | 751 | 752 | 720 | 745 | -0.93% | 29,500 | 79億3053万 | -8.02% | 22.64 | 0.83 |
| 04/16 | 763 | 766 | 752 | 752 | -1.05% | 15,400 | 80億505万 | -7.62% | 22.85 | 0.84 |
| 04/13 | 760 | 772 | 759 | 760 | +0.4% | 11,600 | 80億9021万 | -6.98% | 23.09 | 0.85 |
| 04/12 | 756 | 765 | 754 | 757 | +0.26% | 6,300 | 80億5828万 | -7.57% | 23 | 0.85 |
| 04/11 | 773 | 773 | 751 | 755 | -1.31% | 23,600 | 80億3699万 | -8.04% | 22.94 | 0.85 |
| 04/10 | 765 | 774 | 753 | 765 | +0.39% | 22,200 | 81億4344万 | -7.05% | 23.25 | 0.86 |
| 04/09 | 746 | 769 | 744 | 762 | +0.93% | 25,200 | 81億1150万 | -7.41% | 23.15 | 0.85 |
| 04/06 | 780 | 780 | 754 | 755 | -2.96% | 75,000 | 80億3699万 | -8.48% | 22.94 | 0.85 |
| 04/05 | 785 | 788 | 776 | 778 | -0.51% | 34,400 | 82億8182万 | -6.04% | 23.64 | 0.87 |
| 04/04 | 800 | 800 | 780 | 782 | -1.26% | 47,500 | 83億2440万 | -5.9% | 23.76 | 0.88 |
| 04/03 | 783 | 797 | 780 | 792 | -0.63% | 37,200 | 84億3085万 | -5.04% | 24.07 | 0.89 |
| 04/02 | 782 | 811 | 774 | 797 | -8.18% | 215,300 | 84億8408万 | -4.55% | 24.22 | 0.89 |
| 03/30 | 873 | 909 | 865 | 868 | +0.93% | 177,600 | 92億3987万 | +3.83% | 26.38 | 0.97 |
| 03/29 | 851 | 863 | 844 | 860 | +1.9% | 40,700 | 91億5471万 | +3.24% | 26.13 | 0.96 |
| 03/28 | 817 | 844 | 816 | 844 | -0.24% | 43,100 | 89億8439万 | +1.56% | 25.65 | 0.95 |
| 03/27 | 836 | 848 | 836 | 846 | +2.67% | 19,700 | 90億568万 | +1.93% | 25.71 | 0.95 |
| 03/26 | 824 | 827 | 779 | 824 | -1.2% | 71,000 | 87億7149万 | -0.6% | 25.04 | 0.92 |
| 03/23 | 851 | 880 | 832 | 834 | -6.92% | 71,200 | 88億7794万 | +0.72% | 25.34 | 0.93 |
| 03/22 | 880 | 905 | 879 | 896 | +2.99% | 45,600 | 95億3793万 | +8.47% | 27.23 | 1 |
| 03/20 | 845 | 875 | 839 | 870 | +2.72% | 43,500 | 92億6116万 | +5.97% | 26.44 | 0.98 |
| 03/19 | 842 | 857 | 840 | 847 | +0.59% | 30,400 | 90億1633万 | +3.55% | 25.74 | 0.95 |
| 03/16 | 839 | 842 | 825 | 842 | +0.24% | 13,300 | 89億6310万 | +3.19% | 25.59 | 0.94 |
| 03/15 | 840 | 841 | 833 | 840 | -0.59% | 8,400 | 89億4181万 | +3.07% | 25.52 | 0.94 |
| 03/14 | 833 | 845 | 825 | 845 | +0.48% | 14,800 | 89億9504万 | +3.94% | 25.68 | 0.95 |
| 03/13 | 832 | 858 | 830 | 841 | +0.6% | 20,900 | 89億5246万 | +3.7% | 25.55 | 0.94 |
| 03/12 | 835 | 848 | 826 | 836 | +2.33% | 20,000 | 88億9923万 | +2.7% | 25.4 | 0.94 |
| 03/09 | 826 | 832 | 812 | 817 | -0.12% | 12,500 | 86億9698万 | -0.37% | 24.83 | 0.92 |
| 03/08 | 829 | 837 | 814 | 818 | +0.49% | 22,000 | 87億762万 | -1.09% | 24.86 | 0.92 |
| 03/07 | 800 | 839 | 790 | 814 | +1.37% | 44,100 | 86億6504万 | -2.28% | 24.73 | 0.91 |
| 03/06 | 790 | 818 | 780 | 803 | +3.48% | 28,800 | 85億4795万 | -4.52% | 24.4 | 0.9 |
| 03/05 | 800 | 803 | 773 | 776 | -4.43% | 26,600 | 82億6053万 | -8.6% | 23.58 | 0.87 |
| 03/02 | 799 | 820 | 799 | 812 | -1.34% | 29,600 | 86億4375万 | -5.36% | 24.67 | 0.91 |
| 03/01 | 848 | 848 | 815 | 823 | -2.6% | 26,000 | 87億6085万 | -4.97% | 25.01 | 0.92 |
| 02/28 | 856 | 856 | 826 | 845 | -1.17% | 22,000 | 89億9504万 | -3.32% | 25.68 | 0.95 |
| 02/27 | 850 | 872 | 850 | 855 | +2.52% | 48,200 | 91億149万 | -2.95% | 25.98 | 0.96 |
| 02/26 | 813 | 840 | 806 | 834 | +3.86% | 38,000 | 88億7794万 | -5.87% | 25.34 | 0.93 |
| 02/23 | 803 | 807 | 796 | 803 | +0.25% | 10,100 | 85億4795万 | -9.88% | 24.4 | 0.9 |
| 02/22 | 804 | 809 | 794 | 801 | -1.48% | 23,500 | 85億2666万 | -10.8% | 24.34 | 0.9 |
| 02/21 | 814 | 816 | 799 | 813 | -0.12% | 22,500 | 86億5440万 | -10.26% | 24.7 | 0.91 |
| 02/20 | 819 | 825 | 809 | 814 | -1.33% | 18,300 | 86億6504万 | -11.04% | 24.73 | 0.91 |
| 02/19 | 806 | 840 | 804 | 825 | +4.04% | 27,000 | 87億8214万 | -10.81% | 25.07 | 0.92 |
| 02/16 | 785 | 802 | 777 | 793 | -0.25% | 31,000 | 84億4150万 | -15.01% | 24.1 | 0.89 |
| 02/15 | 799 | 808 | 782 | 795 | +3.38% | 25,400 | 84億6279万 | -15.61% | 24.16 | 0.89 |
| 02/14 | 778 | 799 | 733 | 769 | -1.79% | 25,100 | 81億8602万 | -19.31% | 23.37 | 0.86 |
| 02/13 | 814 | 819 | 783 | 783 | -2% | 24,200 | 83億3505万 | -18.78% | 23.79 | 0.88 |
| 02/09 | 767 | 809 | 760 | 799 | -3.39% | 33,800 | 85億537万 | -17.8% | 24.28 | 0.9 |
| 02/08 | 790 | 830 | 790 | 827 | +4.82% | 21,000 | 88億343万 | -15.61% | 25.13 | 0.93 |
| 02/07 | 850 | 859 | 788 | 789 | -0.5% | 66,500 | 83億9892万 | -19.82% | 23.97 | 0.88 |
| 02/06 | 816 | 858 | 771 | 793 | -13.9% | 177,200 | 84億4150万 | -19.74% | 24.1 | 0.89 |
| 02/05 | 925 | 930 | 891 | 921 | -4.86% | 94,400 | 98億406万 | -7.06% | 27.99 | 1.03 |
| 02/02 | 990 | 992 | 958 | 968 | -2.52% | 34,900 | 103億437万 | -1.93% | 29.41 | 1.08 |
| 02/01 | 980 | 1,002 | 980 | 993 | +1.22% | 14,600 | 105億7050万 | +1.02% | 30.17 | 1.11 |
| 01/31 | 979 | 996 | 975 | 981 | -1.7% | 31,000 | 104億4276万 | +0.41% | 29.81 | 1.1 |
| 01/30 | 1,005 | 1,005 | 979 | 998 | -0.8% | 42,200 | 106億2372万 | +2.67% | 30.33 | 1.12 |
| 01/29 | 1,015 | 1,016 | 988 | 1,006 | -0.79% | 63,800 | 107億889万 | +4.14% | 30.57 | 1.13 |
| 01/26 | 1,020 | 1,049 | 1,014 | 1,014 | -0.2% | 45,600 | 107億9405万 | +5.74% | 30.81 | 1.14 |
| 01/25 | 1,019 | 1,024 | 1,008 | 1,016 | -0.29% | 24,000 | 108億1534万 | +6.72% | 30.87 | 1.14 |
| 01/24 | 1,027 | 1,039 | 1,013 | 1,019 | +0.59% | 41,700 | 108億4727万 | +7.83% | 30.96 | 1.14 |
| 01/23 | 1,035 | 1,040 | 1,000 | 1,013 | +2.32% | 74,900 | 107億8340万 | +8% | 30.78 | 1.14 |
| 01/22 | 953 | 1,010 | 950 | 990 | +3.34% | 78,800 | 105億3856万 | +6.34% | 30.08 | 1.11 |
| 01/19 | 981 | 986 | 933 | 958 | -2.44% | 97,500 | 101億9792万 | +3.57% | 29.11 | 1.07 |
| 01/18 | 1,013 | 1,015 | 980 | 982 | -1.8% | 79,300 | 104億5340万 | +6.74% | 29.84 | 1.1 |
| 01/17 | 1,030 | 1,030 | 992 | 1,000 | -3.47% | 143,100 | 106億4502万 | +9.53% | 30.39 | 1.12 |
| 01/16 | 1,050 | 1,067 | 1,030 | 1,036 | -1.05% | 67,500 | 110億2824万 | +14.48% | 31.48 | 1.16 |
| 01/15 | 1,050 | 1,055 | 1,025 | 1,047 | +0.87% | 59,100 | 111億4533万 | +16.98% | 31.81 | 1.17 |
| 01/12 | 1,024 | 1,038 | 1,003 | 1,038 | +1.57% | 83,800 | 110億4953万 | +17.42% | 31.54 | 1.16 |
| 01/11 | 1,040 | 1,079 | 1,006 | 1,022 | -4.13% | 135,700 | 108億7921万 | +16.8% | 31.05 | 1.15 |
| 01/10 | 1,050 | 1,101 | 1,034 | 1,066 | +3.19% | 227,600 | 113億4759万 | +23.09% | 32.39 | 1.19 |
| 01/09 | 1,009 | 1,085 | 985 | 1,033 | +3.71% | 344,300 | 109億9630万 | +20.54% | 31.39 | 1.16 |
| 01/05 | 1,004 | 1,024 | 963 | 996 | -0.4% | 354,300 | 106億243万 | +17.45% | 30.26 | 1.12 |
| 01/04 | 940 | 1,048 | 925 | 1,000 | +8.7% | 1,055,900 | 106億4502万 | +18.76% | 30.39 | 1.12 |
