株価チャート
2018/04/04～2018/08/27
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 |
| 08/27 | 2,803 | 2,980 | 2,788 | 2,969 | +5.92% | 34,600 | 403億417万 | +4.43% | 16.31 | 2.13 |
| 08/24 | 2,763 | 2,865 | 2,763 | 2,803 | +1.45% | 18,100 | 380億5072万 | -1.41% | 15.4 | 2.01 |
| 08/23 | 2,694 | 2,789 | 2,694 | 2,763 | +1.77% | 12,100 | 375億772万 | -3.09% | 15.18 | 1.99 |
| 08/22 | 2,658 | 2,733 | 2,635 | 2,715 | +2.14% | 12,900 | 368億5612万 | -5.07% | 14.91 | 1.95 |
| 08/21 | 2,691 | 2,695 | 2,654 | 2,658 | -1.26% | 12,000 | 360億8235万 | -7.58% | 14.6 | 1.91 |
| 08/20 | 2,706 | 2,743 | 2,688 | 2,692 | -0.52% | 11,800 | 365億4390万 | -6.92% | 14.79 | 1.93 |
| 08/17 | 2,721 | 2,733 | 2,704 | 2,706 | -0.77% | 8,300 | 367億3395万 | -6.79% | 14.86 | 1.94 |
| 08/16 | 2,767 | 2,767 | 2,713 | 2,727 | +0.37% | 10,500 | 370億1902万 | -6.35% | 14.98 | 1.96 |
| 08/15 | 2,816 | 2,816 | 2,709 | 2,717 | -3.52% | 14,700 | 368億8327万 | -6.92% | 14.92 | 1.95 |
| 08/14 | 2,743 | 2,824 | 2,734 | 2,816 | +2.66% | 26,300 | 382億2720万 | -3.89% | 15.47 | 2.02 |
| 08/13 | 2,790 | 2,790 | 2,697 | 2,743 | -1.72% | 21,900 | 372億3622万 | -6.48% | 15.07 | 1.97 |
| 08/10 | 2,790 | 2,792 | 2,740 | 2,791 | +1.79% | 21,700 | 378億8782万 | -5.13% | 15.33 | 2.01 |
| 08/09 | 2,740 | 2,762 | 2,720 | 2,742 | -1.61% | 19,300 | 372億2265万 | -6.99% | 15.06 | 1.97 |
| 08/08 | 2,751 | 2,799 | 2,680 | 2,787 | +1.24% | 36,600 | 378億3352万 | -6.04% | 15.31 | 2 |
| 08/07 | 2,685 | 2,765 | 2,670 | 2,753 | +3.81% | 24,100 | 373億7197万 | -7.62% | 15.12 | 1.98 |
| 08/06 | 2,706 | 2,710 | 2,635 | 2,652 | -2% | 27,100 | 360億90万 | -11.36% | 14.57 | 1.91 |
| 08/03 | 2,800 | 2,819 | 2,703 | 2,706 | -3.18% | 50,900 | 367億3395万 | -10.01% | 14.86 | 1.94 |
| 08/02 | 2,885 | 2,920 | 2,794 | 2,795 | -12.52% | 118,400 | 379億4212万 | -7.27% | 15.35 | 2.01 |
| 08/01 | 3,125 | 3,200 | 3,100 | 3,195 | +2.24% | 42,800 | 433億7212万 | +5.83% | 17.55 | 2.3 |
| 07/31 | 3,095 | 3,145 | 3,040 | 3,125 | +1.63% | 26,300 | 424億2187万 | +3.89% | 17.16 | 2.25 |
| 07/30 | 3,060 | 3,095 | 3,055 | 3,075 | +0.33% | 11,900 | 417億4312万 | +2.5% | 16.89 | 2.21 |
| 07/27 | 3,055 | 3,130 | 3,055 | 3,065 | +0.49% | 20,200 | 416億737万 | +2.47% | 16.83 | 2.2 |
| 07/26 | 3,030 | 3,055 | 2,988 | 3,050 | +0.83% | 17,400 | 414億375万 | +2.28% | 16.75 | 2.19 |
| 07/25 | 3,035 | 3,075 | 3,015 | 3,025 | +0.5% | 13,700 | 410億6437万 | +1.75% | 16.62 | 2.17 |
| 07/24 | 2,973 | 3,030 | 2,968 | 3,010 | +1.45% | 16,200 | 408億6075万 | +1.35% | 16.53 | 2.16 |
| 07/23 | 2,990 | 2,990 | 2,955 | 2,967 | -0.9% | 17,300 | 402億7702万 | +0.1% | 16.3 | 2.13 |
| 07/20 | 3,010 | 3,060 | 2,969 | 2,994 | -0.37% | 17,200 | 406億4355万 | +1.15% | 16.45 | 2.15 |
| 07/19 | 3,075 | 3,075 | 3,005 | 3,005 | -3.06% | 14,400 | 407億9287万 | +1.73% | 16.51 | 2.16 |
| 07/18 | 3,130 | 3,130 | 3,060 | 3,100 | +1.31% | 19,300 | 420億8250万 | +5.01% | 17.03 | 2.23 |
| 07/17 | 3,025 | 3,125 | 3,015 | 3,060 | +2.96% | 28,900 | 415億3950万 | +4.01% | 16.81 | 2.2 |
| 07/13 | 2,922 | 2,984 | 2,922 | 2,972 | +1.75% | 6,500 | 403億4490万 | +1.3% | 16.32 | 2.14 |
| 07/12 | 2,895 | 2,966 | 2,895 | 2,921 | +0.72% | 20,800 | 396億5257万 | -0.31% | 16.04 | 2.1 |
| 07/11 | 2,956 | 2,970 | 2,896 | 2,900 | -3.04% | 16,000 | 393億6750万 | -0.96% | 15.93 | 2.08 |
| 07/10 | 2,881 | 3,055 | 2,880 | 2,991 | +3.39% | 38,100 | 406億282万 | +2.22% | 16.43 | 2.15 |
| 07/09 | 3,010 | 3,020 | 2,886 | 2,893 | -2.49% | 51,800 | 392億7247万 | -0.92% | 15.89 | 2.08 |
| 07/06 | 2,952 | 2,984 | 2,891 | 2,967 | +0.82% | 31,300 | 402億7702万 | +1.64% | 16.3 | 2.13 |
| 07/05 | 3,240 | 3,240 | 2,930 | 2,943 | -7.74% | 55,400 | 399億5122万 | +0.93% | 16.16 | 2.11 |
| 07/04 | 3,210 | 3,260 | 3,165 | 3,190 | +1.59% | 63,300 | 433億425万 | +9.36% | 17.52 | 2.29 |
| 07/03 | 3,080 | 3,235 | 3,080 | 3,140 | +2.61% | 48,000 | 426億2550万 | +7.87% | 17.25 | 2.26 |
| 07/02 | 3,040 | 3,245 | 3,035 | 3,060 | +0.82% | 78,000 | 415億3950万 | +5.48% | 16.81 | 2.2 |
| 06/29 | 2,876 | 3,100 | 2,868 | 3,035 | +5.57% | 79,300 | 412億12万 | +4.69% | 16.67 | 2.18 |
| 06/28 | 2,920 | 2,923 | 2,850 | 2,875 | -1.84% | 22,100 | 390億2812万 | -0.86% | 15.79 | 2.07 |
| 06/27 | 2,882 | 2,940 | 2,820 | 2,929 | +0.48% | 25,900 | 397億6117万 | +0.55% | 16.09 | 2.1 |
| 06/26 | 2,907 | 2,939 | 2,879 | 2,915 | +0.28% | 16,000 | 395億7112万 | -0.27% | 16.01 | 2.09 |
| 06/25 | 2,875 | 2,955 | 2,870 | 2,907 | +1.43% | 31,900 | 394億6252万 | -0.85% | 15.97 | 2.09 |
| 06/22 | 2,830 | 2,874 | 2,830 | 2,866 | +1.38% | 14,800 | 389億595万 | -2.58% | 15.74 | 2.06 |
| 06/21 | 2,855 | 2,868 | 2,810 | 2,827 | -0.46% | 21,200 | 383億7652万 | -4.3% | 15.53 | 2.03 |
| 06/20 | 2,979 | 2,979 | 2,830 | 2,840 | -3.53% | 39,200 | 385億5300万 | -4.25% | 15.6 | 2.04 |
| 06/19 | 2,863 | 2,977 | 2,853 | 2,944 | +2.83% | 43,200 | 399億6480万 | -1.21% | 16.17 | 2.12 |
| 06/18 | 2,900 | 2,900 | 2,837 | 2,863 | -0.31% | 25,200 | 388億6522万 | -4.12% | 15.73 | 2.06 |
| 06/15 | 2,832 | 2,872 | 2,832 | 2,872 | +0.95% | 22,600 | 389億8740万 | -4.11% | 15.77 | 2.06 |
| 06/14 | 2,971 | 2,971 | 2,830 | 2,845 | -3.53% | 33,600 | 386億2087万 | -5.42% | 15.63 | 2.04 |
| 06/13 | 2,902 | 2,960 | 2,880 | 2,949 | +3.4% | 28,800 | 400億3267万 | -2.45% | 16.2 | 2.12 |
| 06/12 | 2,834 | 2,853 | 2,826 | 2,852 | +0.14% | 21,500 | 387億1590万 | -6.86% | 15.67 | 2.05 |
| 06/11 | 2,868 | 2,880 | 2,822 | 2,848 | -1.45% | 23,900 | 386億6160万 | -8.31% | 15.64 | 2.05 |
| 06/08 | 2,864 | 2,910 | 2,855 | 2,890 | +1.16% | 21,300 | 392億3175万 | -8.14% | 15.87 | 2.08 |
| 06/07 | 2,822 | 2,864 | 2,822 | 2,857 | -0.24% | 18,500 | 387億8377万 | -10.27% | 15.69 | 2.05 |
| 06/06 | 2,839 | 2,868 | 2,835 | 2,864 | +1.2% | 10,900 | 388億7880万 | -11.06% | 15.73 | 2.06 |
| 06/05 | 2,831 | 2,880 | 2,806 | 2,830 | -1.29% | 24,400 | 384億1725万 | -13.22% | 15.54 | 2.03 |
| 06/04 | 2,880 | 2,922 | 2,855 | 2,867 | -0.8% | 26,100 | 389億1952万 | -13.28% | 15.75 | 2.06 |
| 06/01 | 2,963 | 2,965 | 2,879 | 2,890 | -2.46% | 29,700 | 392億3175万 | -13.86% | 15.87 | 2.08 |
| 05/31 | 3,105 | 3,125 | 2,930 | 2,963 | -3.01% | 130,700 | 402億2272万 | -13.31% | 16.27 | 2.13 |
| 05/30 | 2,857 | 3,070 | 2,842 | 3,055 | +5.56% | 64,500 | 414億7162万 | -12.11% | 16.78 | 2.19 |
| 05/29 | 2,996 | 3,020 | 2,880 | 2,894 | -3.85% | 53,500 | 392億8605万 | -17.83% | 15.9 | 2.08 |
| 05/28 | 3,025 | 3,080 | 3,000 | 3,010 | -1.31% | 31,200 | 408億6075万 | -15.73% | 16.53 | 2.16 |
| 05/25 | 3,160 | 3,180 | 3,015 | 3,050 | -4.39% | 94,200 | 414億375万 | -15.77% | 16.75 | 2.19 |
| 05/24 | 3,140 | 3,200 | 3,140 | 3,190 | +0.47% | 36,700 | 433億425万 | -12.96% | 17.52 | 2.29 |
| 05/23 | 3,145 | 3,205 | 3,135 | 3,175 | +0.95% | 20,700 | 431億62万 | -14.12% | 17.44 | 2.28 |
| 05/22 | 3,185 | 3,200 | 3,105 | 3,145 | -0.94% | 23,000 | 426億9337万 | -15.82% | 17.27 | 2.26 |
| 05/21 | 3,145 | 3,220 | 3,140 | 3,175 | +0.47% | 19,600 | 431億62万 | -15.94% | 17.44 | 2.28 |
| 05/18 | 3,090 | 3,175 | 3,050 | 3,160 | +0.96% | 22,000 | 428億9700万 | -17.32% | 17.36 | 2.27 |
| 05/17 | 3,175 | 3,175 | 3,110 | 3,130 | -1.42% | 29,900 | 424億8975万 | -18.97% | 17.19 | 2.25 |
| 05/16 | 3,200 | 3,265 | 3,170 | 3,175 | +2.75% | 72,200 | 431億62万 | -18.57% | 17.44 | 2.28 |
| 05/15 | 3,130 | 3,160 | 3,035 | 3,090 | -0.32% | 54,900 | 419億4675万 | -21.41% | 16.97 | 2.22 |
| 05/14 | 3,190 | 3,235 | 3,075 | 3,100 | -2.67% | 63,900 | 420億8250万 | -21.84% | 17.03 | 2.23 |
| 05/11 | 3,020 | 3,285 | 2,966 | 3,185 | -1.39% | 234,400 | 432億3637万 | -20.18% | 17.49 | 2.29 |
| 05/10 | 3,230 | 3,300 | 3,230 | 3,230 | -17.81% | 107,500 | 438億4725万 | -19.37% | 17.74 | 2.32 |
| 05/09 | 3,930 | 3,970 | 3,805 | 3,930 | -0.13% | 55,500 | 533億4975万 | -2.17% | 21.59 | 2.82 |
| 05/08 | 3,820 | 3,990 | 3,810 | 3,935 | +1.94% | 72,200 | 534億1762万 | -1.7% | 21.61 | 2.83 |
| 05/07 | 3,800 | 3,880 | 3,770 | 3,860 | +0.39% | 27,700 | 523億9950万 | -3.14% | 21.2 | 2.77 |
| 05/02 | 3,700 | 3,865 | 3,675 | 3,845 | +2.53% | 55,800 | 521億9587万 | -3.05% | 21.12 | 2.76 |
| 05/01 | 3,880 | 3,895 | 3,735 | 3,750 | -3.35% | 68,100 | 509億625万 | -4.97% | 20.6 | 2.69 |
| 04/27 | 3,955 | 4,000 | 3,780 | 3,880 | -1.9% | 132,800 | 526億7100万 | -1.22% | 21.31 | 2.79 |
| 04/26 | 4,145 | 4,180 | 3,825 | 3,955 | -3.54% | 630,200 | 536億8912万 | +1.25% | 21.72 | 2.84 |
| 04/25 | 4,400 | 4,425 | 4,050 | 4,100 | -8.07% | 217,500 | 556億5750万 | +5.56% | 22.52 | 2.95 |
| 04/24 | 4,425 | 4,540 | 4,350 | 4,460 | +0.68% | 119,700 | 605億4450万 | +15.69% | 24.5 | 3.2 |
| 04/23 | 4,235 | 4,430 | 4,155 | 4,430 | +5.48% | 107,900 | 601億3725万 | +16.43% | 24.33 | 3.18 |
| 04/20 | 4,150 | 4,300 | 4,035 | 4,200 | +1.45% | 54,700 | 570億1500万 | +12.06% | 23.07 | 3.02 |
| 04/19 | 4,270 | 4,270 | 4,130 | 4,140 | -2.36% | 37,200 | 562億50万 | +11.89% | 22.74 | 2.97 |
| 04/18 | 4,115 | 4,285 | 4,090 | 4,240 | +2.54% | 50,600 | 575億5800万 | +16.04% | 23.29 | 3.05 |
| 04/17 | 3,995 | 4,175 | 3,970 | 4,135 | +3.25% | 89,400 | 561億3262万 | +14.86% | 22.71 | 2.97 |
| 04/16 | 4,075 | 4,115 | 3,965 | 4,005 | -3.38% | 78,300 | 543億6787万 | +12.88% | 22 | 2.88 |
| 04/13 | 4,170 | 4,210 | 4,030 | 4,145 | -0.84% | 70,600 | 562億6837万 | +18.33% | 22.77 | 2.98 |
| 04/12 | 4,295 | 4,345 | 4,140 | 4,180 | -2.45% | 78,700 | 567億4350万 | +20.98% | 22.96 | 3 |
| 04/11 | 4,215 | 4,320 | 4,095 | 4,285 | +2.02% | 89,700 | 581億6887万 | +25.81% | 23.54 | 3.08 |
| 04/10 | 4,040 | 4,280 | 4,025 | 4,200 | +4.48% | 85,300 | 570億1500万 | +25.19% | 23.07 | 3.02 |
| 04/09 | 4,100 | 4,300 | 3,990 | 4,020 | +0.25% | 175,300 | 545億7150万 | +21.63% | 22.08 | 2.89 |
| 04/06 | 3,900 | 4,045 | 3,820 | 4,010 | +2.3% | 119,300 | 544億3575万 | +22.93% | 22.03 | 2.88 |
| 04/05 | 3,825 | 3,965 | 3,780 | 3,920 | +5.38% | 110,400 | 532億1400万 | +21.7% | 21.53 | 2.82 |
| 04/04 | 3,600 | 3,760 | 3,600 | 3,720 | +4.2% | 83,700 | 504億9900万 | +16.87% | 20.43 | 2.67 |
