株価チャート
2018/02/22~2018/07/18
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 |
---|
2018 |
07/18 | 1,539 | 1,555 | 1,535 | 1,550 | +0.71% | 11,700 | 133億2831万 | -5.26% | 4.88 | 0.81 |
07/17 | 1,559 | 1,569 | 1,526 | 1,539 | -0.77% | 11,400 | 132億3372万 | -6.44% | 4.85 | 0.8 |
07/13 | 1,577 | 1,577 | 1,539 | 1,551 | -0.64% | 13,700 | 133億3691万 | -6.34% | 4.89 | 0.81 |
07/12 | 1,578 | 1,600 | 1,561 | 1,561 | -1.33% | 20,200 | 134億2290万 | -6.3% | 4.92 | 0.81 |
07/11 | 1,590 | 1,590 | 1,541 | 1,582 | -0.06% | 7,800 | 136億347万 | -5.61% | 4.98 | 0.82 |
07/10 | 1,576 | 1,608 | 1,568 | 1,583 | +2.46% | 17,600 | 136億1207万 | -5.94% | 4.99 | 0.82 |
07/09 | 1,550 | 1,570 | 1,519 | 1,545 | +0.32% | 10,200 | 132億8531万 | -8.69% | 4.87 | 0.8 |
07/06 | 1,505 | 1,540 | 1,505 | 1,540 | +1.52% | 18,400 | 132億4232万 | -9.62% | 4.85 | 0.8 |
07/05 | 1,558 | 1,561 | 1,500 | 1,517 | -3.38% | 42,800 | 130億4454万 | -11.6% | 4.78 | 0.79 |
07/04 | 1,565 | 1,572 | 1,549 | 1,570 | -0.63% | 25,600 | 135億29万 | -9.2% | 4.95 | 0.82 |
07/03 | 1,619 | 1,627 | 1,548 | 1,580 | -1.68% | 48,300 | 135億8628万 | -9.2% | 4.98 | 0.82 |
07/02 | 1,640 | 1,640 | 1,607 | 1,607 | -2.07% | 17,400 | 138億1845万 | -8.17% | 5.06 | 0.84 |
06/29 | 1,631 | 1,645 | 1,622 | 1,641 | +0.06% | 14,100 | 141億1081万 | -6.76% | 5.17 | 0.85 |
06/28 | 1,650 | 1,650 | 1,630 | 1,640 | -0.61% | 13,100 | 141億221万 | -7.4% | 5.17 | 0.85 |
06/27 | 1,655 | 1,660 | 1,640 | 1,650 | -1.61% | 10,300 | 141億8820万 | -7.36% | 5.2 | 0.86 |
06/26 | 1,648 | 1,677 | 1,630 | 1,677 | -0.3% | 18,200 | 144億2037万 | -6.26% | 5.28 | 0.87 |
06/25 | 1,709 | 1,722 | 1,663 | 1,682 | -2.72% | 13,800 | 144億6336万 | -6.45% | 5.3 | 0.87 |
06/22 | 1,724 | 1,730 | 1,711 | 1,729 | +0.17% | 3,500 | 148億6751万 | -4.37% | 5.45 | 0.9 |
06/21 | 1,671 | 1,726 | 1,671 | 1,726 | +2.31% | 3,500 | 148億4172万 | -5.01% | 5.44 | 0.9 |
06/20 | 1,681 | 1,687 | 1,627 | 1,687 | +0.36% | 13,800 | 145億636万 | -7.46% | 5.31 | 0.88 |
06/19 | 1,728 | 1,729 | 1,677 | 1,681 | -3.34% | 23,000 | 144億5477万 | -8.14% | 5.3 | 0.87 |
06/18 | 1,750 | 1,754 | 1,730 | 1,739 | -0.57% | 13,500 | 149億5350万 | -5.08% | 5.48 | 0.9 |
06/15 | 1,794 | 1,794 | 1,745 | 1,749 | -1.96% | 24,300 | 150億3949万 | -4.53% | 5.51 | 0.91 |
06/14 | 1,772 | 1,793 | 1,769 | 1,784 | +0.34% | 5,100 | 153億4045万 | -2.51% | 5.62 | 0.93 |
06/13 | 1,788 | 1,797 | 1,764 | 1,778 | -0.56% | 5,500 | 152億8886万 | -2.68% | 5.6 | 0.92 |
06/12 | 1,815 | 1,815 | 1,780 | 1,788 | -1.54% | 12,900 | 153億7485万 | -2.03% | 5.63 | 0.93 |
06/11 | 1,772 | 1,834 | 1,744 | 1,816 | +1.57% | 57,100 | 156億1562万 | -0.38% | 5.72 | 0.94 |
06/08 | 1,777 | 1,809 | 1,777 | 1,788 | -1.16% | 8,800 | 153億7485万 | -1.76% | 5.63 | 0.93 |
06/07 | 1,785 | 1,816 | 1,785 | 1,809 | +1.63% | 5,000 | 155億5543万 | -0.28% | 5.7 | 0.94 |
06/06 | 1,796 | 1,815 | 1,776 | 1,780 | -0.84% | 17,700 | 153億606万 | -1.44% | 5.61 | 0.93 |
06/05 | 1,860 | 1,862 | 1,781 | 1,795 | -3.13% | 33,900 | 154億3504万 | -0.22% | 5.65 | 0.93 |
06/04 | 1,875 | 1,875 | 1,845 | 1,853 | +0.71% | 7,900 | 159億3378万 | +3.46% | 5.84 | 0.96 |
06/01 | 1,850 | 1,850 | 1,822 | 1,840 | -0.38% | 8,300 | 158億2199万 | +3.25% | 5.8 | 0.96 |
05/31 | 1,831 | 1,847 | 1,824 | 1,847 | +1.26% | 2,300 | 158億8219万 | +4.06% | 5.82 | 0.96 |
05/30 | 1,817 | 1,847 | 1,815 | 1,824 | -0.55% | 6,000 | 156億8441万 | +3.28% | 5.75 | 0.95 |
05/29 | 1,881 | 1,881 | 1,815 | 1,834 | -2.19% | 16,800 | 157億7040万 | +4.32% | 5.78 | 0.95 |
05/28 | 1,897 | 1,898 | 1,867 | 1,875 | -1.11% | 8,300 | 161億2296万 | +7.14% | 5.91 | 0.98 |
05/25 | 1,894 | 1,917 | 1,894 | 1,896 | +0.11% | 14,600 | 163億353万 | +8.97% | 5.97 | 0.99 |
05/24 | 1,874 | 1,894 | 1,866 | 1,894 | +2.1% | 9,800 | 162億8633万 | +9.61% | 5.97 | 0.98 |
05/23 | 1,899 | 1,915 | 1,846 | 1,855 | -2.32% | 23,900 | 159億5098万 | +8.04% | 5.84 | 0.96 |
05/22 | 1,938 | 1,938 | 1,893 | 1,899 | -1.4% | 15,900 | 163億2933万 | +11.25% | 5.98 | 0.99 |
05/21 | 1,951 | 1,962 | 1,926 | 1,926 | -1.28% | 13,400 | 165億6150万 | +13.49% | 6.07 | 1 |
05/18 | 1,913 | 1,951 | 1,910 | 1,951 | +3.23% | 47,800 | 167億7647万 | +15.79% | 6.15 | 1.01 |
05/17 | 1,879 | 1,913 | 1,863 | 1,890 | +1.02% | 49,600 | 162億5194万 | +12.9% | 5.95 | 0.98 |
05/16 | 1,805 | 1,874 | 1,805 | 1,871 | +8.15% | 65,000 | 160億8856万 | +12.44% | 5.89 | 0.97 |
05/15 | 1,745 | 1,770 | 1,711 | 1,730 | -0.17% | 21,400 | 148億7611万 | +4.41% | 5.45 | 0.9 |
05/14 | 1,690 | 1,733 | 1,690 | 1,733 | +2.61% | 13,500 | 149億191万 | +4.71% | 5.46 | 0.9 |
05/11 | 1,707 | 1,716 | 1,683 | 1,689 | -1.46% | 15,000 | 145億2356万 | +2.18% | 5.32 | 0.88 |
05/10 | 1,716 | 1,743 | 1,711 | 1,714 | -0.52% | 9,900 | 147億3853万 | +3.63% | 5.4 | 0.89 |
05/09 | 1,736 | 1,741 | 1,717 | 1,723 | -1.09% | 6,300 | 148億1592万 | +4.05% | 5.43 | 0.9 |
05/08 | 1,736 | 1,765 | 1,732 | 1,742 | -0.29% | 23,300 | 149億7930万 | +5.19% | 5.49 | 0.91 |
05/07 | 1,661 | 1,747 | 1,661 | 1,747 | +6.27% | 32,500 | 150億2229万 | +5.56% | 5.5 | 0.91 |
05/02 | 1,601 | 1,664 | 1,601 | 1,644 | +2.49% | 24,600 | 141億3661万 | -0.6% | 5.18 | 0.85 |
05/01 | 1,597 | 1,609 | 1,576 | 1,604 | +0.44% | 17,400 | 137億9265万 | -3.2% | 5.05 | 0.83 |
04/27 | 1,611 | 1,611 | 1,585 | 1,597 | -0.44% | 8,000 | 137億3246万 | -3.8% | 5.03 | 0.83 |
04/26 | 1,633 | 1,633 | 1,588 | 1,604 | -1.6% | 12,000 | 137億9265万 | -3.49% | 5.05 | 0.83 |
04/25 | 1,646 | 1,646 | 1,624 | 1,630 | -0.97% | 6,000 | 140億1622万 | -2.16% | 5.14 | 0.85 |
04/24 | 1,633 | 1,658 | 1,623 | 1,646 | +1.54% | 9,300 | 141億5380万 | -1.44% | 5.19 | 0.86 |
04/23 | 1,634 | 1,634 | 1,618 | 1,621 | -0.8% | 4,500 | 139億3883万 | -3.11% | 5.11 | 0.84 |
04/20 | 1,630 | 1,645 | 1,630 | 1,634 | +0.25% | 3,000 | 140億5062万 | -2.68% | 5.15 | 0.85 |
04/19 | 1,617 | 1,648 | 1,616 | 1,630 | +0.68% | 7,700 | 140億1622万 | -3.26% | 5.14 | 0.85 |
04/18 | 1,611 | 1,625 | 1,600 | 1,619 | +1% | 5,400 | 139億2163万 | -4.2% | 5.1 | 0.84 |
04/17 | 1,639 | 1,639 | 1,596 | 1,603 | -0.87% | 26,200 | 137億8405万 | -5.59% | 5.05 | 0.83 |
04/16 | 1,623 | 1,623 | 1,602 | 1,617 | -0.37% | 17,100 | 139億444万 | -5.22% | 5.09 | 0.84 |
04/13 | 1,622 | 1,642 | 1,617 | 1,623 | -0.31% | 4,500 | 139億5603万 | -5.14% | 5.11 | 0.84 |
04/12 | 1,634 | 1,646 | 1,627 | 1,628 | -1.03% | 5,200 | 139億9902万 | -5.13% | 5.13 | 0.85 |
04/11 | 1,664 | 1,667 | 1,630 | 1,645 | -1.02% | 17,000 | 141億4521万 | -4.36% | 5.18 | 0.86 |
04/10 | 1,653 | 1,668 | 1,627 | 1,662 | +1.16% | 9,800 | 142億9139万 | -3.6% | 5.24 | 0.86 |
04/09 | 1,668 | 1,678 | 1,642 | 1,643 | -2.72% | 20,800 | 141億2801万 | -4.81% | 5.18 | 0.85 |
04/06 | 1,682 | 1,737 | 1,682 | 1,689 | +0.66% | 20,600 | 145億2356万 | -2.48% | 5.32 | 0.88 |
04/05 | 1,699 | 1,700 | 1,672 | 1,678 | -0.65% | 13,000 | 144億2897万 | -3.45% | 5.29 | 0.87 |
04/04 | 1,716 | 1,718 | 1,683 | 1,689 | -1.57% | 15,900 | 145億2356万 | -3.21% | 5.32 | 0.88 |
04/03 | 1,741 | 1,741 | 1,703 | 1,716 | -2.22% | 15,900 | 147億5573万 | -2.11% | 5.41 | 0.89 |
04/02 | 1,740 | 1,768 | 1,740 | 1,755 | +1.04% | 16,100 | 150億9109万 | -0.34% | 5.53 | 0.91 |
03/30 | 1,738 | 1,750 | 1,730 | 1,737 | +1.22% | 7,600 | 149億3631万 | -1.7% | 8.38 | 1.06 |
03/29 | 1,730 | 1,740 | 1,705 | 1,716 | -0.29% | 18,300 | 147億5573万 | -3.05% | 8.28 | 1.05 |
03/28 | 1,674 | 1,724 | 1,674 | 1,721 | -0.41% | 15,200 | 147億9872万 | -3.15% | 8.3 | 1.05 |
03/27 | 1,681 | 1,730 | 1,669 | 1,728 | +4.28% | 20,500 | 148億5891万 | -3.08% | 8.34 | 1.05 |
03/26 | 1,626 | 1,668 | 1,598 | 1,657 | +0.12% | 22,900 | 142億4839万 | -7.38% | 8 | 1.01 |
03/23 | 1,682 | 1,682 | 1,632 | 1,655 | -3.78% | 32,800 | 142億3119万 | -7.8% | 7.99 | 1.01 |
03/22 | 1,717 | 1,721 | 1,700 | 1,720 | +0.76% | 10,200 | 147億9012万 | -4.5% | 8.3 | 1.05 |
03/20 | 1,727 | 1,737 | 1,694 | 1,707 | -1.95% | 19,500 | 146億7834万 | -5.32% | 8.24 | 1.04 |
03/19 | 1,747 | 1,755 | 1,725 | 1,741 | -1.8% | 21,300 | 149億7070万 | -3.6% | 8.4 | 1.06 |
03/16 | 1,760 | 1,773 | 1,747 | 1,773 | +0.62% | 9,500 | 152億4587万 | -1.88% | 8.55 | 1.08 |
03/15 | 1,756 | 1,784 | 1,740 | 1,762 | -0.9% | 20,000 | 151億5128万 | -2.6% | 8.5 | 1.08 |
03/14 | 1,781 | 1,792 | 1,773 | 1,778 | -1.6% | 9,400 | 152億8886万 | -1.66% | 8.58 | 1.09 |
03/13 | 1,796 | 1,824 | 1,792 | 1,807 | 0% | 17,000 | 155億3823万 | 0% | 8.72 | 1.1 |
03/12 | 1,742 | 1,808 | 1,742 | 1,807 | +4.09% | 22,200 | 155億3823万 | -0.22% | 8.72 | 1.1 |
03/09 | 1,746 | 1,751 | 1,718 | 1,736 | -0.52% | 19,600 | 149億2771万 | -4.46% | 8.38 | 1.06 |
03/08 | 1,738 | 1,766 | 1,729 | 1,745 | +0.58% | 24,000 | 150億510万 | -4.54% | 8.42 | 1.07 |
03/07 | 1,739 | 1,757 | 1,705 | 1,735 | -1.03% | 16,500 | 149億1911万 | -5.45% | 8.37 | 1.06 |
03/06 | 1,749 | 1,782 | 1,745 | 1,753 | +2.57% | 12,400 | 150億7389万 | -4.83% | 8.46 | 1.07 |
03/05 | 1,773 | 1,792 | 1,695 | 1,709 | -4.79% | 52,000 | 146億9554万 | -7.52% | 8.25 | 1.04 |
03/02 | 1,787 | 1,803 | 1,757 | 1,795 | -1.48% | 17,700 | 154億3504万 | -3.23% | 8.66 | 1.1 |
03/01 | 1,844 | 1,844 | 1,820 | 1,822 | -2.31% | 15,900 | 156億6721万 | -1.99% | 8.79 | 1.11 |
02/28 | 1,882 | 1,889 | 1,860 | 1,865 | -1.06% | 14,100 | 160億3697万 | +0.32% | 9 | 1.14 |
02/27 | 1,924 | 1,930 | 1,878 | 1,885 | -1.93% | 25,100 | 162億894万 | +1.51% | 9.1 | 1.15 |
02/26 | 1,902 | 1,940 | 1,902 | 1,922 | +1.85% | 27,600 | 165億2710万 | +3.84% | 9.27 | 1.17 |
02/23 | 1,831 | 1,906 | 1,815 | 1,887 | +3.06% | 19,000 | 162億2614万 | +2.17% | 9.1 | 1.15 |
02/22 | 1,861 | 1,867 | 1,816 | 1,831 | -2.5% | 10,900 | 157億4460万 | -0.7% | 8.83 | 1.12 |