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 | 574 | 574 | 560 | 568 | -0.35% | 6,700 | 43億5088万 | -5.02% | 7.37 | 0.75 |
| 06/28 | 570 | 570 | 566 | 570 | -0.35% | 2,600 | 43億6620万 | -5.16% | 7.4 | 0.76 |
| 06/27 | 561 | 572 | 558 | 572 | -1.72% | 6,700 | 43億8152万 | -5.14% | 7.42 | 0.76 |
| 06/26 | 585 | 585 | 578 | 582 | -0.68% | 2,300 | 44億5812万 | -3.8% | 7.55 | 0.77 |
| 06/25 | 593 | 606 | 585 | 586 | -1.51% | 7,300 | 44億8876万 | -3.3% | 7.6 | 0.78 |
| 06/22 | 591 | 595 | 591 | 595 | -0.17% | 1,000 | 45億5770万 | -1.82% | 7.72 | 0.79 |
| 06/21 | 590 | 597 | 590 | 596 | +0.17% | 1,900 | 45億6536万 | -1.49% | 7.73 | 0.79 |
| 06/20 | 600 | 618 | 575 | 595 | -0.83% | 19,800 | 45億5770万 | -1.49% | 7.72 | 0.79 |
| 06/19 | 606 | 610 | 599 | 600 | -1.15% | 1,900 | 45億9600万 | -0.66% | 7.78 | 0.8 |
| 06/18 | 614 | 615 | 607 | 607 | -1.14% | 2,300 | 46億4962万 | +0.66% | 7.88 | 0.81 |
| 06/15 | 613 | 614 | 608 | 614 | +0.49% | 4,700 | 47億324万 | +1.82% | 7.97 | 0.82 |
| 06/14 | 608 | 613 | 607 | 611 | +0.49% | 4,100 | 46億8026万 | +1.66% | 7.93 | 0.81 |
| 06/13 | 609 | 615 | 607 | 608 | +0.33% | 1,900 | 46億5728万 | +1.33% | 7.89 | 0.81 |
| 06/12 | 604 | 629 | 600 | 606 | +0.83% | 7,400 | 46億4196万 | +1.17% | 7.86 | 0.81 |
| 06/11 | 615 | 616 | 601 | 601 | -2.28% | 6,500 | 46億366万 | +0.5% | 7.8 | 0.8 |
| 06/08 | 599 | 615 | 599 | 615 | +2.84% | 5,600 | 47億1090万 | +3.02% | 7.98 | 0.82 |
| 06/07 | 592 | 598 | 588 | 598 | +1.7% | 2,100 | 45億8068万 | +0.5% | 7.76 | 0.79 |
| 06/06 | 587 | 591 | 582 | 588 | -0.17% | 1,800 | 45億408万 | -1.01% | 7.63 | 0.78 |
| 06/05 | 595 | 595 | 588 | 589 | -0.67% | 2,900 | 45億1174万 | -0.51% | 7.64 | 0.78 |
| 06/04 | 600 | 600 | 592 | 593 | -0.84% | 5,000 | 45億4238万 | +0.34% | 7.69 | 0.79 |
| 06/01 | 601 | 605 | 592 | 598 | -0.83% | 3,600 | 45億8068万 | +1.36% | 7.76 | 0.79 |
| 05/31 | 597 | 625 | 595 | 603 | +0.5% | 8,500 | 46億1898万 | +2.38% | 7.82 | 0.8 |
| 05/30 | 629 | 629 | 600 | 600 | -4.76% | 8,500 | 45億9600万 | +2.21% | 7.78 | 0.8 |
| 05/29 | 642 | 642 | 630 | 630 | -0.79% | 6,300 | 48億2580万 | +7.69% | 8.17 | 0.84 |
| 05/28 | 641 | 643 | 630 | 635 | +0.63% | 7,300 | 48億6410万 | +9.11% | 8.24 | 0.84 |
| 05/25 | 635 | 660 | 622 | 631 | +0.16% | 47,200 | 48億3346万 | +8.79% | 8.19 | 0.84 |
| 05/24 | 618 | 632 | 616 | 630 | +1.94% | 22,000 | 48億2580万 | +9.19% | 8.17 | 0.84 |
| 05/23 | 595 | 620 | 595 | 618 | +4.04% | 17,200 | 47億3388万 | +7.48% | 8.02 | 0.82 |
| 05/22 | 585 | 595 | 583 | 594 | +1.89% | 6,400 | 45億5004万 | +3.48% | 7.71 | 0.79 |
| 05/21 | 583 | 586 | 577 | 583 | +0.52% | 4,400 | 44億6578万 | +1.39% | 7.56 | 0.77 |
| 05/18 | 584 | 584 | 577 | 580 | -0.68% | 2,400 | 44億4280万 | +0.69% | 7.53 | 0.77 |
| 05/17 | 585 | 585 | 578 | 584 | -0.17% | 1,900 | 44億7344万 | +1.21% | 7.58 | 0.78 |
| 05/16 | 588 | 589 | 585 | 585 | +0.17% | 3,200 | 44億8110万 | +1.39% | 7.59 | 0.78 |
| 05/15 | 579 | 584 | 577 | 584 | -0.34% | 4,200 | 44億7344万 | +1.21% | 7.58 | 0.78 |
| 05/14 | 578 | 589 | 571 | 586 | +0.86% | 12,300 | 44億8876万 | +1.56% | 7.6 | 0.78 |
| 05/11 | 593 | 598 | 579 | 581 | +0.69% | 4,100 | 44億5046万 | +0.69% | 7.54 | 0.77 |
| 05/10 | 580 | 592 | 577 | 577 | +0.17% | 4,300 | 44億1982万 | 0% | 7.49 | 0.77 |
| 05/09 | 585 | 585 | 571 | 576 | -0.69% | 5,700 | 44億1216万 | -0.17% | 7.47 | 0.77 |
| 05/08 | 576 | 581 | 571 | 580 | -1.02% | 2,100 | 44億4280万 | +0.52% | 7.53 | 0.77 |
| 05/07 | 566 | 587 | 566 | 586 | +3.9% | 5,000 | 44億8876万 | +1.56% | 7.6 | 0.78 |
| 05/02 | 564 | 564 | 559 | 564 | -0.18% | 1,800 | 43億2024万 | -2.25% | 7.32 | 0.75 |
| 05/01 | 558 | 568 | 558 | 565 | +1.25% | 11,500 | 43億2790万 | -2.08% | 7.33 | 0.75 |
| 04/27 | 560 | 568 | 555 | 558 | -0.36% | 5,200 | 42億7428万 | -3.29% | 7.24 | 0.74 |
| 04/26 | 559 | 567 | 557 | 560 | -0.88% | 10,700 | 42億8960万 | -2.95% | 7.27 | 0.74 |
| 04/25 | 565 | 575 | 551 | 565 | 0% | 6,000 | 43億2790万 | -2.25% | 7.33 | 0.75 |
| 04/24 | 553 | 565 | 553 | 565 | +1.62% | 1,900 | 43億2790万 | -2.25% | 7.33 | 0.75 |
| 04/23 | 555 | 563 | 550 | 556 | +0.54% | 8,800 | 42億5896万 | -3.64% | 7.21 | 0.74 |
| 04/20 | 562 | 565 | 552 | 553 | -1.07% | 3,800 | 42億3598万 | -4.16% | 7.17 | 0.73 |
| 04/19 | 570 | 570 | 558 | 559 | -1.76% | 9,800 | 42億8194万 | -2.95% | 7.25 | 0.74 |
| 04/18 | 570 | 574 | 569 | 569 | +0.35% | 12,700 | 43億5854万 | -1.22% | 7.38 | 0.76 |
| 04/17 | 584 | 584 | 562 | 567 | -3.41% | 8,900 | 43億4322万 | -1.56% | 7.36 | 0.75 |
| 04/16 | 595 | 595 | 586 | 587 | +0.34% | 3,100 | 44億9642万 | +2.09% | 7.62 | 0.78 |
| 04/13 | 611 | 611 | 580 | 585 | -4.26% | 8,400 | 44億8110万 | +2.09% | 7.59 | 0.78 |
| 04/12 | 610 | 612 | 608 | 611 | +0.16% | 1,700 | 46億8026万 | +7.01% | 7.93 | 0.81 |
| 04/11 | 620 | 620 | 598 | 610 | -0.81% | 12,900 | 46億7260万 | +7.21% | 7.91 | 0.81 |
| 04/10 | 595 | 618 | 595 | 615 | +3.89% | 13,200 | 47億1090万 | +8.47% | 7.98 | 0.82 |
| 04/09 | 578 | 592 | 578 | 592 | +1.2% | 3,900 | 45億3472万 | +4.78% | 7.68 | 0.79 |
| 04/06 | 580 | 588 | 573 | 585 | +2.45% | 12,100 | 44億8110万 | +3.91% | 7.59 | 0.78 |
| 04/05 | 581 | 581 | 571 | 571 | -1.89% | 2,400 | 43億7386万 | +1.6% | 7.41 | 0.76 |
| 04/04 | 589 | 589 | 572 | 582 | -1.19% | 7,000 | 44億5812万 | +3.56% | 7.55 | 0.77 |
| 04/03 | 579 | 589 | 578 | 589 | +1.38% | 7,500 | 45億1174万 | +4.62% | 7.64 | 0.78 |
| 04/02 | 570 | 582 | 570 | 581 | +1.22% | 6,500 | 44億5046万 | +3.2% | 7.54 | 0.77 |
| 03/30 | 577 | 579 | 568 | 574 | -0.52% | 4,600 | 43億9684万 | +1.77% | 7.45 | 0.76 |
| 03/29 | 566 | 588 | 566 | 577 | +0.7% | 6,100 | 44億1982万 | +1.94% | 7.49 | 0.77 |
| 03/28 | 573 | 573 | 566 | 573 | -0.35% | 3,200 | 43億8918万 | +1.24% | 7.43 | 0.76 |
| 03/27 | 571 | 580 | 571 | 575 | +0.7% | 5,300 | 44億450万 | +1.59% | 7.46 | 0.76 |
| 03/26 | 551 | 580 | 551 | 571 | +1.96% | 7,700 | 43億7386万 | +1.06% | 7.41 | 0.76 |
| 03/23 | 557 | 561 | 548 | 560 | -1.23% | 7,400 | 42億8960万 | -0.71% | 7.27 | 0.74 |
| 03/22 | 566 | 567 | 565 | 567 | 0% | 2,100 | 43億4322万 | +0.53% | 7.36 | 0.75 |
| 03/20 | 555 | 575 | 555 | 567 | +2.16% | 4,400 | 43億4322万 | +0.89% | 7.36 | 0.75 |
| 03/19 | 545 | 575 | 545 | 555 | +1.09% | 7,700 | 42億5130万 | -0.89% | 7.2 | 0.74 |
| 03/16 | 539 | 549 | 539 | 549 | +2.43% | 8,400 | 42億534万 | -1.96% | 7.12 | 0.73 |
| 03/15 | 536 | 540 | 532 | 536 | -3.6% | 49,900 | 41億576万 | -4.29% | 6.95 | 0.71 |
| 03/14 | 551 | 556 | 550 | 556 | -0.54% | 2,300 | 42億5896万 | -0.54% | 7.21 | 0.74 |
| 03/13 | 545 | 559 | 545 | 559 | +2.57% | 2,900 | 42億8194万 | +0.36% | 7.25 | 0.74 |
| 03/12 | 544 | 550 | 540 | 545 | +0.93% | 5,000 | 41億7470万 | -1.98% | 7.07 | 0.72 |
| 03/09 | 546 | 546 | 540 | 540 | -0.18% | 2,100 | 41億3640万 | -3.05% | 7.01 | 0.72 |
| 03/08 | 551 | 552 | 536 | 541 | -1.99% | 6,300 | 41億4406万 | -2.87% | 7.02 | 0.72 |
| 03/07 | 565 | 579 | 550 | 552 | -3.83% | 24,200 | 42億2832万 | -0.9% | 7.16 | 0.73 |
| 03/06 | 555 | 580 | 555 | 574 | +5.32% | 6,300 | 43億9684万 | +3.05% | 7.45 | 0.76 |
| 03/05 | 549 | 565 | 545 | 545 | 0% | 4,300 | 41億7470万 | -1.98% | 7.07 | 0.72 |
| 03/02 | 560 | 560 | 533 | 545 | -4.39% | 8,700 | 41億7470万 | -1.98% | 7.07 | 0.72 |
| 03/01 | 579 | 579 | 570 | 570 | -1.55% | 2,100 | 43億6620万 | +2.52% | 7.4 | 0.76 |
| 02/28 | 584 | 584 | 567 | 579 | -1.19% | 5,300 | 44億3514万 | +4.32% | 7.51 | 0.77 |
| 02/27 | 591 | 600 | 578 | 586 | -3.62% | 2,900 | 44億8876万 | +5.78% | 7.6 | 0.78 |
| 02/26 | 608 | 620 | 608 | 608 | 0% | 3,200 | 46億5728万 | +10.14% | 7.89 | 0.81 |
| 02/23 | 630 | 630 | 608 | 608 | -0.49% | 9,500 | 46億5728万 | +10.75% | 7.89 | 0.81 |
| 02/22 | 579 | 630 | 577 | 611 | +5.34% | 17,900 | 46億8026万 | +11.7% | 7.93 | 0.81 |
| 02/21 | 579 | 580 | 565 | 580 | +0.52% | 6,400 | 44億4280万 | +6.62% | 7.53 | 0.77 |
| 02/20 | 560 | 579 | 559 | 577 | +3.78% | 8,400 | 44億1982万 | +6.26% | 7.49 | 0.77 |
| 02/19 | 546 | 567 | 546 | 556 | +2.02% | 14,200 | 42億5896万 | +2.58% | 7.21 | 0.74 |
| 02/16 | 543 | 545 | 540 | 545 | +1.3% | 3,000 | 41億7470万 | +0.55% | 7.07 | 0.72 |
| 02/15 | 541 | 541 | 533 | 538 | +2.09% | 3,300 | 41億2108万 | -0.74% | 6.98 | 0.72 |
| 02/14 | 539 | 540 | 527 | 527 | -0.57% | 800 | 40億3682万 | -2.95% | 6.84 | 0.7 |
| 02/13 | 530 | 537 | 530 | 530 | -1.85% | 2,100 | 40億5980万 | -2.57% | 6.88 | 0.7 |
| 02/09 | 539 | 542 | 525 | 540 | -0.55% | 7,300 | 41億3640万 | -0.74% | 7.01 | 0.72 |
| 02/08 | 534 | 543 | 525 | 543 | +2.65% | 3,000 | 41億5938万 | 0% | 7.05 | 0.72 |
| 02/07 | 515 | 530 | 515 | 529 | +5.59% | 3,100 | 40億5214万 | -2.58% | 6.86 | 0.7 |
| 02/06 | 536 | 540 | 501 | 501 | -7.22% | 19,300 | 38億3766万 | -7.73% | 6.5 | 0.67 |
| 02/05 | 545 | 547 | 536 | 540 | -2% | 9,700 | 41億3640万 | -0.74% | 7.01 | 0.72 |
