株価チャート
2018/02/02~2018/06/28
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 |
06/28 | 287 | 288 | 282 | 284 | -0.35% | 5,300 | 33億6729万 | -12.62% | - | 6.69 |
06/27 | 288 | 291 | 285 | 285 | -0.7% | 7,700 | 33億7915万 | -13.11% | - | 6.72 |
06/26 | 289 | 293 | 285 | 287 | +1.41% | 8,500 | 34億286万 | -13.29% | - | 6.76 |
06/25 | 292 | 301 | 280 | 283 | -3.41% | 58,200 | 33億5543万 | -15.02% | - | 6.67 |
06/22 | 314 | 322 | 291 | 293 | -6.39% | 59,700 | 34億7400万 | -12.8% | - | 6.91 |
06/21 | 327 | 327 | 313 | 313 | -4.28% | 56,500 | 37億1113万 | -7.67% | - | 7.38 |
06/20 | 330 | 331 | 327 | 327 | -1.21% | 49,300 | 38億7713万 | -3.82% | - | 7.71 |
06/19 | 331 | 332 | 331 | 331 | -0.6% | 3,700 | 39億2455万 | -2.93% | - | 7.8 |
06/18 | 333 | 335 | 331 | 333 | +0.3% | 11,500 | 39億4827万 | -2.63% | - | 7.85 |
06/15 | 331 | 332 | 331 | 332 | +0.3% | 7,300 | 39億3641万 | -3.21% | - | 7.82 |
06/14 | 335 | 335 | 331 | 331 | -0.3% | 6,000 | 39億2455万 | -3.78% | - | 7.8 |
06/13 | 331 | 335 | 331 | 332 | 0% | 4,900 | 39億3641万 | -3.77% | - | 7.82 |
06/12 | 330 | 333 | 330 | 332 | -0.3% | 10,300 | 39億3641万 | -4.32% | - | 7.82 |
06/11 | 337 | 337 | 331 | 333 | -0.6% | 20,100 | 39億4827万 | -4.31% | - | 7.85 |
06/08 | 331 | 335 | 331 | 335 | +1.21% | 6,700 | 39億7198万 | -3.74% | - | 7.9 |
06/07 | 335 | 335 | 331 | 331 | -1.19% | 3,200 | 39億2455万 | -5.16% | - | 7.8 |
06/06 | 335 | 337 | 331 | 335 | +0.3% | 9,600 | 39億7198万 | -4.29% | - | 7.9 |
06/05 | 331 | 337 | 331 | 334 | +0.3% | 7,600 | 39億6012万 | -4.84% | - | 7.87 |
06/04 | 333 | 335 | 332 | 333 | +0.91% | 8,800 | 39億4827万 | -5.4% | - | 7.85 |
06/01 | 336 | 340 | 330 | 330 | -3.23% | 20,400 | 39億1270万 | -6.52% | - | 7.78 |
05/31 | 347 | 347 | 337 | 341 | -0.87% | 4,300 | 40億4312万 | -3.4% | - | 8.04 |
05/30 | 350 | 350 | 329 | 344 | -1.71% | 34,200 | 40億7869万 | -2.82% | - | 8.11 |
05/29 | 350 | 353 | 350 | 350 | 0% | 1,500 | 41億4983万 | -1.13% | - | 8.25 |
05/28 | 351 | 351 | 350 | 350 | -0.28% | 9,100 | 41億4983万 | -1.41% | - | 8.25 |
05/25 | 355 | 355 | 351 | 351 | -0.28% | 2,200 | 41億6169万 | -1.13% | - | 8.27 |
05/24 | 354 | 355 | 351 | 352 | +0.28% | 4,300 | 41億7354万 | -0.85% | - | 8.3 |
05/23 | 354 | 354 | 351 | 351 | -1.4% | 6,100 | 41億6169万 | -1.13% | - | 8.27 |
05/22 | 353 | 356 | 351 | 356 | +0.56% | 9,400 | 42億2097万 | 0% | - | 8.39 |
05/21 | 355 | 359 | 354 | 354 | +0.28% | 3,100 | 41億9726万 | -0.56% | - | 8.34 |
05/18 | 353 | 353 | 352 | 353 | +0.28% | 2,500 | 41億8540万 | -0.84% | - | 8.32 |
05/17 | 355 | 355 | 352 | 352 | -0.85% | 5,900 | 41億7354万 | -1.12% | - | 8.3 |
05/16 | 357 | 357 | 355 | 355 | -0.28% | 5,100 | 42億911万 | -0.56% | - | 8.37 |
05/15 | 362 | 362 | 356 | 356 | -0.28% | 7,600 | 42億2097万 | -0.28% | - | 8.39 |
05/14 | 357 | 358 | 357 | 357 | -0.28% | 4,600 | 42億3283万 | 0% | - | 8.41 |
05/11 | 356 | 360 | 356 | 358 | -0.83% | 7,300 | 42億4468万 | 0% | - | 8.44 |
05/10 | 362 | 362 | 357 | 361 | +0.28% | 10,400 | 42億8025万 | +0.84% | - | 8.51 |
05/09 | 360 | 360 | 357 | 360 | +0.56% | 7,200 | 42億6840万 | +0.56% | - | 8.48 |
05/08 | 356 | 360 | 355 | 358 | +0.85% | 4,700 | 42億4468万 | 0% | - | 8.44 |
05/07 | 355 | 355 | 353 | 355 | +0.28% | 3,600 | 42億911万 | -0.84% | - | 8.37 |
05/02 | 354 | 358 | 353 | 354 | +0.28% | 4,000 | 41億9726万 | -1.12% | - | 8.34 |
05/01 | 357 | 357 | 353 | 353 | -1.12% | 5,000 | 41億8540万 | -1.67% | - | 8.32 |
04/27 | 354 | 357 | 353 | 357 | +0.56% | 9,600 | 42億3283万 | -0.56% | - | 8.41 |
04/26 | 352 | 355 | 351 | 355 | +1.14% | 5,300 | 42億911万 | -1.11% | - | 8.37 |
04/25 | 351 | 355 | 351 | 351 | 0% | 5,800 | 41億6169万 | -2.23% | - | 8.27 |
04/24 | 355 | 356 | 351 | 351 | -1.68% | 10,100 | 41億6169万 | -2.5% | - | 8.27 |
04/23 | 355 | 357 | 353 | 357 | +0.56% | 1,400 | 42億3283万 | -1.38% | - | 8.41 |
04/20 | 353 | 355 | 353 | 355 | +0.28% | 6,400 | 42億911万 | -2.2% | - | 8.37 |
04/19 | 357 | 360 | 354 | 354 | -1.12% | 10,700 | 41億9726万 | -2.75% | - | 8.34 |
04/18 | 356 | 360 | 354 | 358 | +0.85% | 5,000 | 42億4468万 | -1.92% | - | 8.44 |
04/17 | 357 | 357 | 355 | 355 | -0.56% | 2,800 | 42億911万 | -3.01% | - | 8.37 |
04/16 | 359 | 361 | 356 | 357 | -0.28% | 5,600 | 42億3283万 | -2.99% | - | 8.41 |
04/13 | 361 | 362 | 357 | 358 | -0.56% | 8,800 | 42億4468万 | -2.98% | - | 8.44 |
04/12 | 362 | 364 | 360 | 360 | -0.28% | 6,200 | 42億6840万 | -2.7% | - | 8.48 |
04/11 | 361 | 365 | 361 | 361 | -0.28% | 3,900 | 42億8025万 | -2.96% | - | 8.51 |
04/10 | 364 | 364 | 361 | 362 | 0% | 8,100 | 42億9211万 | -2.95% | - | 8.53 |
04/09 | 361 | 362 | 360 | 362 | +0.28% | 4,700 | 42億9211万 | -3.47% | - | 8.53 |
04/06 | 362 | 363 | 361 | 361 | 0% | 5,800 | 42億8025万 | -3.99% | - | 8.51 |
04/05 | 364 | 364 | 359 | 361 | -0.82% | 3,000 | 42億8025万 | -4.5% | - | 8.51 |
04/04 | 361 | 364 | 358 | 364 | +1.11% | 9,600 | 43億1582万 | -3.96% | - | 8.58 |
04/03 | 363 | 363 | 360 | 360 | -1.37% | 7,600 | 42億6840万 | -5.26% | - | 8.48 |
04/02 | 362 | 368 | 362 | 365 | +0.83% | 11,700 | 43億2768万 | -4.2% | - | 8.6 |
03/30 | 364 | 367 | 361 | 362 | -0.55% | 7,600 | 42億9211万 | -5.24% | - | 4.14 |
03/29 | 363 | 364 | 363 | 364 | +0.55% | 2,900 | 43億1582万 | -4.96% | - | 4.16 |
03/28 | 356 | 362 | 353 | 362 | +0.56% | 6,400 | 42億9211万 | -5.73% | - | 4.14 |
03/27 | 355 | 364 | 355 | 360 | +1.69% | 20,600 | 42億6840万 | -6.25% | - | 4.11 |
03/26 | 358 | 358 | 351 | 354 | -1.12% | 33,800 | 41億9726万 | -8.05% | - | 4.05 |
03/23 | 360 | 364 | 356 | 358 | -3.24% | 44,100 | 42億4468万 | -7.01% | - | 4.09 |
03/22 | 375 | 376 | 369 | 370 | -1.86% | 10,600 | 43億8696万 | -4.15% | - | 4.23 |
03/20 | 381 | 381 | 370 | 377 | -2.08% | 24,300 | 44億6996万 | -2.33% | - | 4.31 |
03/19 | 383 | 385 | 379 | 385 | +1.58% | 17,900 | 45億6481万 | -0.26% | - | 4.4 |
03/16 | 383 | 383 | 378 | 379 | -1.04% | 9,500 | 44億9367万 | -1.56% | - | 4.33 |
03/15 | 385 | 387 | 383 | 383 | -1.03% | 10,700 | 45億4110万 | -0.52% | - | 4.38 |
03/14 | 388 | 389 | 387 | 387 | -0.26% | 5,400 | 45億8853万 | +0.78% | - | 4.42 |
03/13 | 387 | 389 | 386 | 388 | -0.77% | 5,200 | 46億38万 | +1.04% | - | 4.43 |
03/12 | 395 | 395 | 389 | 391 | -1.01% | 12,000 | 46億3595万 | +2.09% | - | 4.47 |
03/09 | 399 | 399 | 390 | 395 | +2.07% | 17,300 | 46億8338万 | +3.13% | - | 4.51 |
03/08 | 395 | 395 | 387 | 387 | -2.52% | 11,000 | 45億8853万 | +1.04% | - | 4.42 |
03/07 | 401 | 401 | 381 | 397 | -0.5% | 25,700 | 47億709万 | +3.66% | - | 4.54 |
03/06 | 402 | 402 | 399 | 399 | -0.5% | 5,400 | 47億3081万 | +4.18% | - | 4.56 |
03/05 | 407 | 408 | 400 | 401 | 0% | 22,700 | 47億5452万 | +4.7% | - | 4.58 |
03/02 | 397 | 411 | 396 | 401 | +0.75% | 38,200 | 47億5452万 | +4.7% | - | 4.58 |
03/01 | 399 | 399 | 394 | 398 | +0.76% | 21,400 | 47億1895万 | +4.19% | - | 4.55 |
02/28 | 396 | 396 | 391 | 395 | +0.77% | 4,500 | 46億8338万 | +3.4% | - | 4.51 |
02/27 | 392 | 397 | 390 | 392 | +2.89% | 12,500 | 46億4781万 | +2.62% | - | 4.48 |
02/26 | 385 | 385 | 380 | 381 | -1.55% | 10,200 | 45億1739万 | -0.26% | - | 4.35 |
02/23 | 385 | 395 | 385 | 387 | +1.31% | 8,300 | 45億8853万 | +1.04% | - | 4.42 |
02/22 | 380 | 382 | 378 | 382 | +0.53% | 4,100 | 45億2924万 | -0.26% | - | 4.37 |
02/21 | 377 | 380 | 375 | 380 | +0.53% | 4,600 | 45億553万 | -1.04% | - | 4.34 |
02/20 | 373 | 378 | 373 | 378 | +1.61% | 15,000 | 44億8182万 | -1.56% | - | 4.32 |
02/19 | 374 | 374 | 371 | 372 | -0.53% | 5,300 | 44億1068万 | -3.38% | - | 4.25 |
02/16 | 373 | 374 | 373 | 374 | +0.81% | 1,400 | 44億3439万 | -3.11% | - | 4.27 |
02/15 | 371 | 371 | 368 | 371 | +0.82% | 5,200 | 43億9882万 | -3.89% | - | 4.24 |
02/14 | 372 | 376 | 366 | 368 | -1.08% | 7,100 | 43億6325万 | -4.91% | - | 4.21 |
02/13 | 373 | 382 | 371 | 372 | -0.53% | 15,200 | 44億1068万 | -4.12% | - | 4.25 |
02/09 | 362 | 374 | 362 | 374 | +0.81% | 13,900 | 44億3439万 | -3.61% | - | 4.27 |
02/08 | 368 | 372 | 367 | 371 | +0.27% | 8,100 | 43億9882万 | -4.13% | - | 4.24 |
02/07 | 372 | 372 | 368 | 370 | +1.09% | 14,500 | 43億8696万 | -4.39% | - | 4.23 |
02/06 | 364 | 372 | 361 | 366 | -3.68% | 30,700 | 43億3954万 | -5.43% | - | 4.18 |
02/05 | 378 | 388 | 378 | 380 | -1.3% | 12,200 | 45億553万 | -1.81% | - | 4.34 |
02/02 | 391 | 391 | 380 | 385 | -1.28% | 20,400 | 45億6481万 | -0.26% | - | 4.4 |