株価チャート
2018/04/02~2018/08/23
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 |
08/23 | 2,390 | 2,404 | 2,347 | 2,348 | +0.26% | 180,700 | 1341億9941万 | -8.28% | 8.99 | 0.32 |
08/22 | 2,356 | 2,363 | 2,324 | 2,342 | +0.6% | 200,800 | 1338億5648万 | -8.84% | 8.97 | 0.32 |
08/21 | 2,370 | 2,370 | 2,307 | 2,328 | -0.51% | 233,700 | 1330億5631万 | -9.73% | 8.91 | 0.32 |
08/20 | 2,350 | 2,365 | 2,324 | 2,340 | -1.18% | 335,600 | 1337億4217万 | -9.72% | 8.96 | 0.32 |
08/17 | 2,370 | 2,386 | 2,313 | 2,368 | -0.08% | 268,900 | 1353億4250万 | -9.1% | 9.06 | 0.32 |
08/16 | 2,350 | 2,391 | 2,303 | 2,370 | -1.58% | 335,300 | 1354億5681万 | -9.47% | 9.07 | 0.32 |
08/15 | 2,430 | 2,452 | 2,400 | 2,408 | -1.43% | 292,700 | 1376億2870万 | -8.68% | 9.22 | 0.33 |
08/14 | 2,425 | 2,448 | 2,390 | 2,443 | 0% | 283,500 | 1396億2911万 | -7.95% | 9.35 | 0.33 |
08/13 | 2,486 | 2,494 | 2,435 | 2,443 | -1.73% | 351,200 | 1396億2911万 | -8.5% | 9.35 | 0.33 |
08/10 | 2,514 | 2,537 | 2,451 | 2,486 | -0.92% | 510,500 | 1420億8677万 | -7.34% | 9.52 | 0.34 |
08/09 | 2,675 | 2,678 | 2,501 | 2,509 | -10.01% | 874,600 | 1434億133万 | -6.97% | 9.6 | 0.34 |
08/08 | 2,810 | 2,863 | 2,700 | 2,788 | -0.57% | 473,400 | 1593億4751万 | +2.8% | 10.67 | 0.38 |
08/07 | 2,766 | 2,815 | 2,748 | 2,804 | +1.7% | 144,300 | 1602億6199万 | +3.28% | 10.73 | 0.38 |
08/06 | 2,751 | 2,769 | 2,724 | 2,757 | 0% | 139,400 | 1575億7571万 | +1.4% | 10.55 | 0.37 |
08/03 | 2,747 | 2,774 | 2,739 | 2,757 | +1.77% | 222,900 | 1575億7571万 | +1.17% | 10.55 | 0.37 |
08/02 | 2,696 | 2,747 | 2,673 | 2,709 | -0.4% | 286,600 | 1548億3228万 | -0.77% | 10.37 | 0.37 |
08/01 | 2,666 | 2,727 | 2,661 | 2,720 | +2.41% | 317,600 | 1554億6099万 | -0.48% | 10.41 | 0.37 |
07/31 | 2,718 | 2,738 | 2,651 | 2,656 | -1.26% | 304,800 | 1518億308万 | -2.71% | 10.17 | 0.36 |
07/30 | 2,657 | 2,711 | 2,657 | 2,690 | -0.15% | 230,300 | 1537億4634万 | -1.5% | 10.3 | 0.37 |
07/27 | 2,710 | 2,732 | 2,684 | 2,694 | +0.75% | 169,500 | 1539億7496万 | -1.35% | 10.31 | 0.37 |
07/26 | 2,674 | 2,687 | 2,652 | 2,674 | +1.91% | 153,300 | 1528億3187万 | -1.98% | 10.24 | 0.36 |
07/25 | 2,615 | 2,646 | 2,606 | 2,624 | +1.12% | 256,500 | 1499億7413万 | -3.85% | 10.04 | 0.36 |
07/24 | 2,563 | 2,603 | 2,563 | 2,595 | +0.86% | 171,500 | 1483億1664万 | -5.01% | 9.93 | 0.35 |
07/23 | 2,599 | 2,601 | 2,558 | 2,573 | 0% | 263,100 | 1470億5923万 | -5.96% | 9.85 | 0.35 |
07/20 | 2,575 | 2,599 | 2,555 | 2,573 | +0.35% | 359,200 | 1470億5923万 | -6.27% | 9.85 | 0.35 |
07/19 | 2,605 | 2,609 | 2,560 | 2,564 | -1.42% | 494,700 | 1465億4484万 | -6.9% | 9.81 | 0.35 |
07/18 | 2,597 | 2,639 | 2,581 | 2,601 | -1.74% | 319,500 | 1486億5957万 | -5.83% | 9.96 | 0.35 |
07/17 | 2,626 | 2,659 | 2,593 | 2,647 | -0.75% | 235,700 | 1512億8869万 | -4.44% | 10.13 | 0.36 |
07/13 | 2,698 | 2,704 | 2,635 | 2,667 | -1.59% | 244,100 | 1524億3178万 | -3.96% | 10.21 | 0.36 |
07/12 | 2,779 | 2,781 | 2,694 | 2,710 | -4.21% | 245,400 | 1548億8944万 | -2.66% | 10.37 | 0.37 |
07/11 | 2,850 | 2,855 | 2,803 | 2,829 | -0.39% | 174,600 | 1616億9086万 | +1.43% | 10.83 | 0.38 |
07/10 | 2,846 | 2,907 | 2,837 | 2,840 | +0.21% | 284,700 | 1623億1956万 | +1.79% | 10.87 | 0.39 |
07/09 | 2,803 | 2,853 | 2,791 | 2,834 | +1.76% | 189,800 | 1619億7663万 | +1.65% | 10.85 | 0.38 |
07/06 | 2,800 | 2,835 | 2,768 | 2,785 | -1.52% | 248,600 | 1591億7605万 | -0.11% | 10.66 | 0.38 |
07/05 | 2,881 | 2,895 | 2,821 | 2,828 | -2.01% | 199,400 | 1616億3370万 | +1.43% | 10.83 | 0.38 |
07/04 | 2,904 | 2,960 | 2,885 | 2,886 | +0.59% | 345,900 | 1649億4868万 | +3.59% | 11.05 | 0.39 |
07/03 | 2,881 | 2,923 | 2,848 | 2,869 | -0.93% | 224,700 | 1639億7705万 | +3.35% | 10.98 | 0.39 |
07/02 | 2,895 | 2,967 | 2,895 | 2,896 | +0.1% | 339,100 | 1655億2023万 | +4.62% | 11.09 | 0.39 |
06/29 | 2,862 | 2,899 | 2,801 | 2,893 | +0.03% | 238,200 | 1653億4876万 | +4.74% | 11.07 | 0.39 |
06/28 | 2,814 | 2,938 | 2,814 | 2,892 | +4.07% | 619,000 | 1652億9161万 | +4.78% | 11.07 | 0.39 |
06/27 | 2,733 | 2,788 | 2,701 | 2,779 | +4.75% | 339,800 | 1588億3312万 | +0.54% | 10.64 | 0.38 |
06/26 | 2,631 | 2,658 | 2,590 | 2,653 | -0.86% | 207,100 | 1516億3162万 | -4.5% | 10.16 | 0.36 |
06/25 | 2,683 | 2,728 | 2,668 | 2,676 | -0.19% | 516,600 | 1529億4618万 | -4.46% | 10.24 | 0.36 |
06/22 | 2,588 | 2,683 | 2,581 | 2,681 | +1.63% | 503,000 | 1532億3195万 | -5.03% | 10.26 | 0.36 |
06/21 | 2,638 | 2,677 | 2,635 | 2,638 | -1.86% | 224,800 | 1507億7429万 | -7.31% | 10.1 | 0.36 |
06/20 | 2,687 | 2,703 | 2,642 | 2,688 | -0.3% | 225,900 | 1536億3203万 | -6.21% | 10.29 | 0.36 |
06/19 | 2,744 | 2,762 | 2,680 | 2,696 | -0.26% | 467,500 | 1540億8927万 | -6.55% | 10.32 | 0.37 |
06/18 | 2,710 | 2,727 | 2,676 | 2,703 | -3.6% | 261,800 | 1544億8935万 | -6.83% | 10.35 | 0.37 |
06/15 | 2,788 | 2,835 | 2,786 | 2,804 | +0.57% | 248,100 | 1602億6199万 | -3.81% | 10.73 | 0.38 |
06/14 | 2,768 | 2,797 | 2,740 | 2,788 | +0.58% | 243,700 | 1593億4751万 | -4.42% | 10.67 | 0.38 |
06/13 | 2,772 | 2,784 | 2,756 | 2,772 | -1.14% | 287,400 | 1584億3303万 | -4.94% | 10.61 | 0.38 |
06/12 | 2,858 | 2,859 | 2,792 | 2,804 | -0.64% | 258,200 | 1602億6199万 | -3.84% | 10.73 | 0.38 |
06/11 | 2,782 | 2,861 | 2,772 | 2,822 | -0.32% | 189,100 | 1612億9077万 | -3.22% | 10.8 | 0.38 |
06/08 | 2,822 | 2,848 | 2,795 | 2,831 | 0% | 325,300 | 1618億517万 | -2.95% | 10.84 | 0.38 |
06/07 | 2,813 | 2,843 | 2,765 | 2,831 | -1.12% | 314,500 | 1618億517万 | -2.95% | 10.84 | 0.38 |
06/06 | 2,830 | 2,880 | 2,802 | 2,863 | +2.99% | 350,200 | 1636億3412万 | -1.99% | 10.96 | 0.39 |
06/05 | 2,798 | 2,807 | 2,737 | 2,780 | -2.11% | 304,400 | 1588億9027万 | -4.79% | 10.64 | 0.38 |
06/04 | 2,745 | 2,841 | 2,730 | 2,840 | +2.12% | 365,200 | 1623億1956万 | -2.81% | 10.87 | 0.39 |
06/01 | 2,772 | 2,797 | 2,718 | 2,781 | +0.22% | 323,400 | 1589億4743万 | -4.83% | 10.65 | 0.38 |
05/31 | 2,741 | 2,812 | 2,728 | 2,775 | +5.07% | 695,700 | 1586億450万 | -5.06% | 10.62 | 0.38 |
05/30 | 2,631 | 2,656 | 2,589 | 2,641 | -1.16% | 358,900 | 1509億4576万 | -9.62% | 10.11 | 0.36 |
05/29 | 2,728 | 2,747 | 2,647 | 2,672 | -3.01% | 409,900 | 1527億1756万 | -8.71% | 10.23 | 0.36 |
05/28 | 2,799 | 2,800 | 2,712 | 2,755 | -3.23% | 313,000 | 1574億6140万 | -6% | 10.55 | 0.37 |
05/25 | 2,950 | 2,960 | 2,834 | 2,847 | -4.81% | 559,500 | 1627億1964万 | -2.83% | 10.9 | 0.39 |
05/24 | 3,060 | 3,095 | 2,977 | 2,991 | -3.83% | 343,200 | 1709億4993万 | +2.4% | 11.45 | 0.41 |
05/23 | 3,165 | 3,195 | 3,030 | 3,110 | -3.72% | 402,200 | 1777億5135万 | +7.02% | 11.9 | 0.42 |
05/22 | 3,270 | 3,270 | 3,215 | 3,230 | -0.31% | 146,200 | 1846億992万 | +11.96% | 12.36 | 0.44 |
05/21 | 3,250 | 3,290 | 3,215 | 3,240 | 0% | 276,700 | 1851億8147万 | +13.33% | 12.4 | 0.44 |
05/18 | 3,200 | 3,270 | 3,200 | 3,240 | +2.69% | 386,100 | 1851億8147万 | +14.53% | 12.4 | 0.44 |
05/17 | 3,175 | 3,190 | 3,135 | 3,155 | +0.16% | 466,600 | 1803億2331万 | +12.84% | 12.08 | 0.43 |
05/16 | 3,100 | 3,195 | 3,100 | 3,150 | +1.94% | 347,600 | 1800億3754万 | +13.92% | 12.06 | 0.43 |
05/15 | 3,070 | 3,105 | 3,050 | 3,090 | +1.15% | 358,200 | 1766億825万 | +12.9% | 11.83 | 0.42 |
05/14 | 3,000 | 3,135 | 2,950 | 3,055 | +7.04% | 724,900 | 1746億784万 | +12.73% | 11.69 | 0.41 |
05/11 | 2,781 | 2,874 | 2,753 | 2,854 | +2.66% | 429,700 | 1631億1973万 | +6.41% | 10.93 | 0.39 |
05/10 | 2,790 | 2,804 | 2,776 | 2,780 | +0.25% | 264,500 | 1588億9027万 | +4.39% | 10.64 | 0.38 |
05/09 | 2,781 | 2,805 | 2,768 | 2,773 | -0.75% | 397,500 | 1584億9019万 | +4.72% | 10.61 | 0.38 |
05/08 | 2,851 | 2,865 | 2,785 | 2,794 | -2.1% | 260,700 | 1596億9044万 | +6.07% | 10.7 | 0.38 |
05/07 | 2,845 | 2,882 | 2,832 | 2,854 | +1.21% | 217,500 | 1631億1973万 | +9.01% | 10.93 | 0.39 |
05/02 | 2,900 | 2,903 | 2,814 | 2,820 | -3.95% | 299,100 | 1611億7646万 | +8.46% | 10.79 | 0.38 |
05/01 | 2,839 | 2,963 | 2,833 | 2,936 | +3.13% | 360,000 | 1678億642万 | +13.49% | 11.24 | 0.4 |
04/27 | 2,845 | 2,860 | 2,808 | 2,847 | +0.6% | 213,700 | 1627億1964万 | +10.86% | 10.9 | 0.39 |
04/26 | 2,860 | 2,876 | 2,817 | 2,830 | +0.39% | 185,800 | 1617億4801万 | +11.07% | 10.83 | 0.38 |
04/25 | 2,831 | 2,843 | 2,815 | 2,819 | +0.07% | 290,400 | 1611億1931万 | +11.25% | 10.79 | 0.38 |
04/24 | 2,789 | 2,825 | 2,766 | 2,817 | +2.55% | 304,000 | 1610億500万 | +11.92% | 10.78 | 0.38 |
04/23 | 2,760 | 2,795 | 2,739 | 2,747 | -0.47% | 165,700 | 1570億416万 | +9.88% | 10.52 | 0.37 |
04/20 | 2,768 | 2,788 | 2,737 | 2,760 | -0.9% | 360,600 | 1577億4718万 | +11.02% | 10.57 | 0.37 |
04/19 | 2,750 | 2,828 | 2,746 | 2,785 | +2.58% | 472,200 | 1591億7605万 | +12.66% | 10.66 | 0.38 |
04/18 | 2,670 | 2,748 | 2,665 | 2,715 | +3.27% | 519,400 | 1551億7521万 | +10.41% | 10.39 | 0.37 |
04/17 | 2,613 | 2,644 | 2,606 | 2,629 | +0.54% | 168,400 | 1502億5990万 | +7.39% | 10.06 | 0.36 |
04/16 | 2,618 | 2,643 | 2,579 | 2,615 | +1.12% | 226,100 | 1494億5973万 | +7% | 10.01 | 0.35 |
04/13 | 2,579 | 2,605 | 2,552 | 2,586 | +0.19% | 355,700 | 1478億225万 | +6.2% | 9.9 | 0.35 |
04/12 | 2,555 | 2,594 | 2,536 | 2,581 | +3.03% | 502,600 | 1475億1647万 | +6.26% | 9.88 | 0.35 |
04/11 | 2,470 | 2,526 | 2,468 | 2,505 | +4.2% | 402,100 | 1431億7271万 | +3.38% | 9.59 | 0.34 |
04/10 | 2,369 | 2,411 | 2,366 | 2,404 | +1.09% | 248,000 | 1374億8万 | -0.7% | 9.2 | 0.33 |
04/09 | 2,438 | 2,438 | 2,356 | 2,378 | -2.86% | 331,600 | 1359億1405万 | -1.74% | 9.1 | 0.32 |
04/06 | 2,431 | 2,469 | 2,401 | 2,448 | +1.62% | 231,700 | 1399億1489万 | +1.07% | 9.37 | 0.33 |
04/05 | 2,381 | 2,429 | 2,366 | 2,409 | +1.65% | 325,200 | 1376億8585万 | -0.58% | 9.22 | 0.33 |
04/04 | 2,389 | 2,405 | 2,366 | 2,370 | 0% | 186,400 | 1354億5681万 | -2.39% | 9.07 | 0.32 |
04/03 | 2,376 | 2,388 | 2,361 | 2,370 | -1.62% | 167,800 | 1354億5681万 | -2.79% | 9.07 | 0.32 |
04/02 | 2,430 | 2,457 | 2,406 | 2,409 | -0.82% | 97,200 | 1376億8585万 | -1.59% | 9.22 | 0.33 |