株価チャート
2018/04/11~2018/09/03
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 |
09/03 | 879 | 880 | 873 | 874 | -0.57% | 10,500 | 184億4447万 | -0.34% | 13.44 | 1.18 |
08/31 | 883 | 889 | 879 | 879 | -0.57% | 13,800 | 185億4998万 | +0.11% | 13.52 | 1.19 |
08/30 | 894 | 894 | 884 | 884 | -1.01% | 12,700 | 186億5550万 | +0.57% | 13.6 | 1.2 |
08/29 | 877 | 893 | 874 | 893 | +2.53% | 14,100 | 188億4543万 | +1.48% | 13.73 | 1.21 |
08/28 | 889 | 891 | 871 | 871 | -1.69% | 22,300 | 183億8116万 | -1.02% | 13.4 | 1.18 |
08/27 | 884 | 888 | 884 | 886 | -0.11% | 7,300 | 186億9771万 | +0.57% | 13.63 | 1.2 |
08/24 | 885 | 887 | 884 | 887 | +0.68% | 7,900 | 187億1881万 | +0.68% | 13.64 | 1.2 |
08/23 | 877 | 883 | 877 | 881 | +0.46% | 6,700 | 185億9219万 | 0% | 13.55 | 1.19 |
08/22 | 880 | 880 | 877 | 877 | -0.11% | 6,600 | 185億778万 | -0.45% | 13.49 | 1.19 |
08/21 | 874 | 879 | 872 | 878 | +0.69% | 7,500 | 185億2888万 | -0.45% | 13.5 | 1.19 |
08/20 | 873 | 875 | 870 | 872 | 0% | 5,500 | 184億226万 | -1.13% | 13.41 | 1.18 |
08/17 | 867 | 879 | 867 | 872 | +1.04% | 10,700 | 184億226万 | -1.13% | 13.41 | 1.18 |
08/16 | 852 | 867 | 846 | 863 | +1.05% | 17,900 | 182億1233万 | -2.15% | 13.27 | 1.17 |
08/15 | 861 | 863 | 854 | 854 | -0.7% | 26,000 | 180億2240万 | -3.28% | 13.13 | 1.16 |
08/14 | 861 | 866 | 860 | 860 | 0% | 14,000 | 181億4902万 | -2.71% | 13.23 | 1.16 |
08/13 | 870 | 870 | 860 | 860 | -1.6% | 30,200 | 181億4902万 | -2.71% | 13.23 | 1.16 |
08/10 | 865 | 883 | 863 | 874 | +0.92% | 35,700 | 184億4447万 | -1.13% | 13.44 | 1.18 |
08/09 | 871 | 872 | 866 | 866 | -0.57% | 10,800 | 182億7564万 | -2.04% | 13.32 | 1.17 |
08/08 | 876 | 882 | 870 | 871 | -1.14% | 16,900 | 183億8116万 | -1.47% | 13.4 | 1.18 |
08/07 | 867 | 881 | 867 | 881 | +1.61% | 6,700 | 185億9219万 | -0.34% | 13.55 | 1.19 |
08/06 | 878 | 883 | 867 | 867 | -1.25% | 14,300 | 182億9674万 | -1.92% | 13.33 | 1.17 |
08/03 | 893 | 894 | 878 | 878 | -2.23% | 16,700 | 185億2888万 | -0.79% | 13.5 | 1.19 |
08/02 | 900 | 902 | 895 | 898 | +0.22% | 7,300 | 189億5095万 | +1.47% | 13.81 | 1.22 |
08/01 | 904 | 904 | 893 | 896 | -0.78% | 7,100 | 189億874万 | +1.24% | 13.78 | 1.21 |
07/31 | 905 | 905 | 899 | 903 | 0% | 8,800 | 190億5647万 | +2.15% | 13.89 | 1.22 |
07/30 | 899 | 904 | 897 | 903 | +0.44% | 15,100 | 190億5647万 | +2.15% | 13.89 | 1.22 |
07/27 | 900 | 900 | 897 | 899 | +0.11% | 10,700 | 189億7205万 | +1.7% | 13.83 | 1.22 |
07/26 | 892 | 899 | 892 | 898 | +0.11% | 9,900 | 189億5095万 | +1.58% | 13.81 | 1.22 |
07/25 | 890 | 897 | 890 | 897 | +0.22% | 6,500 | 189億2985万 | +1.47% | 13.8 | 1.21 |
07/24 | 890 | 896 | 890 | 895 | +0.79% | 4,900 | 188億8764万 | +1.24% | 13.76 | 1.21 |
07/23 | 882 | 896 | 882 | 888 | +0.23% | 6,600 | 187億3992万 | +0.34% | 13.66 | 1.2 |
07/20 | 897 | 898 | 883 | 886 | -1.23% | 9,600 | 186億9771万 | +0.11% | 13.63 | 1.2 |
07/19 | 898 | 899 | 897 | 897 | +0.56% | 9,800 | 189億2985万 | +1.24% | 13.8 | 1.21 |
07/18 | 891 | 897 | 890 | 892 | +0.9% | 9,000 | 188億2433万 | +0.56% | 13.72 | 1.21 |
07/17 | 880 | 889 | 880 | 884 | +0.57% | 10,800 | 186億5550万 | -0.34% | 13.6 | 1.2 |
07/13 | 877 | 883 | 875 | 879 | +0.8% | 6,600 | 185億4998万 | -0.9% | 13.52 | 1.19 |
07/12 | 877 | 881 | 872 | 872 | -0.57% | 8,600 | 184億226万 | -1.8% | 13.41 | 1.18 |
07/11 | 873 | 880 | 867 | 877 | +1.04% | 14,400 | 185億778万 | -1.35% | 13.49 | 1.19 |
07/10 | 879 | 885 | 868 | 868 | -0.57% | 20,300 | 183億1785万 | -2.36% | 13.35 | 1.17 |
07/09 | 869 | 875 | 865 | 873 | +0.92% | 16,500 | 184億2336万 | -1.91% | 13.43 | 1.18 |
07/06 | 864 | 870 | 864 | 865 | +0.12% | 12,300 | 182億5453万 | -2.92% | 13.3 | 1.17 |
07/05 | 868 | 875 | 864 | 864 | -0.58% | 14,100 | 182億3343万 | -3.03% | 13.29 | 1.17 |
07/04 | 864 | 872 | 864 | 869 | +0.35% | 11,000 | 183億3895万 | -2.58% | 13.36 | 1.18 |
07/03 | 880 | 880 | 864 | 866 | -1.03% | 26,200 | 182億7564万 | -2.91% | 13.32 | 1.17 |
07/02 | 891 | 891 | 875 | 875 | -1.8% | 24,400 | 184億6557万 | -2.02% | 13.46 | 1.18 |
06/29 | 895 | 897 | 887 | 891 | -0.56% | 7,600 | 188億323万 | -0.22% | 13.7 | 1.21 |
06/28 | 898 | 898 | 887 | 896 | +0.22% | 11,600 | 189億874万 | +0.34% | 13.78 | 1.21 |
06/27 | 878 | 898 | 878 | 894 | +1.48% | 11,300 | 188億6654万 | +0.11% | 13.75 | 1.21 |
06/26 | 864 | 892 | 864 | 881 | -1.45% | 25,500 | 185億9219万 | -1.23% | 13.55 | 1.19 |
06/25 | 899 | 899 | 892 | 894 | -0.78% | 10,100 | 188億6654万 | +0.11% | 13.75 | 1.21 |
06/22 | 899 | 903 | 895 | 901 | +0.22% | 14,100 | 190億1426万 | +1.01% | 13.86 | 1.22 |
06/21 | 898 | 906 | 898 | 899 | +0.11% | 10,600 | 189億7205万 | +0.78% | 13.83 | 1.22 |
06/20 | 895 | 900 | 894 | 898 | 0% | 11,800 | 189億5095万 | +0.79% | 13.81 | 1.22 |
06/19 | 902 | 904 | 896 | 898 | -0.88% | 11,200 | 189億5095万 | +0.9% | 13.81 | 1.22 |
06/18 | 904 | 908 | 901 | 906 | +0.22% | 10,900 | 191億1978万 | +1.8% | 13.93 | 1.23 |
06/15 | 914 | 915 | 902 | 904 | -0.88% | 13,700 | 190億7757万 | +1.57% | 13.9 | 1.22 |
06/14 | 910 | 912 | 907 | 912 | +0.44% | 10,900 | 192億4640万 | +2.59% | 14.03 | 1.23 |
06/13 | 899 | 908 | 898 | 908 | +1% | 15,000 | 191億6199万 | +2.14% | 13.96 | 1.23 |
06/12 | 897 | 899 | 894 | 899 | +0.22% | 8,100 | 189億7205万 | +1.12% | 13.83 | 1.22 |
06/11 | 892 | 898 | 892 | 897 | +0.67% | 11,100 | 189億2985万 | +0.9% | 13.8 | 1.21 |
06/08 | 887 | 894 | 887 | 891 | -0.45% | 17,100 | 188億323万 | +0.22% | 13.7 | 1.21 |
06/07 | 893 | 895 | 889 | 895 | +0.22% | 12,000 | 188億8764万 | +0.67% | 13.76 | 1.21 |
06/06 | 886 | 893 | 886 | 893 | +0.45% | 12,400 | 188億4543万 | +0.45% | 13.73 | 1.21 |
06/05 | 885 | 889 | 884 | 889 | +0.23% | 9,900 | 187億6102万 | 0% | 13.67 | 1.2 |
06/04 | 880 | 890 | 880 | 887 | +0.8% | 11,600 | 187億1881万 | -0.22% | 13.64 | 1.2 |
06/01 | 871 | 881 | 871 | 880 | +1.03% | 11,400 | 185億7109万 | -1.01% | 13.53 | 1.19 |
05/31 | 875 | 876 | 871 | 871 | -0.23% | 13,700 | 183億8116万 | -2.13% | 13.4 | 1.18 |
05/30 | 880 | 882 | 873 | 873 | -1.13% | 25,500 | 184億2336万 | -1.91% | 13.43 | 1.18 |
05/29 | 885 | 886 | 882 | 883 | -0.23% | 10,800 | 186億3440万 | -0.9% | 13.58 | 1.2 |
05/28 | 889 | 889 | 883 | 885 | -0.45% | 14,500 | 186億7660万 | -0.67% | 13.61 | 1.2 |
05/25 | 884 | 889 | 884 | 889 | +0.23% | 7,100 | 187億6102万 | -0.22% | 13.67 | 1.2 |
05/24 | 890 | 890 | 884 | 887 | -0.11% | 7,700 | 187億1881万 | -0.34% | 13.64 | 1.2 |
05/23 | 886 | 888 | 882 | 888 | -0.11% | 19,400 | 187億3992万 | -0.11% | 13.66 | 1.2 |
05/22 | 889 | 891 | 884 | 889 | +0.11% | 10,900 | 187億6102万 | 0% | 13.67 | 1.2 |
05/21 | 887 | 889 | 885 | 888 | +0.45% | 9,600 | 187億3992万 | 0% | 13.66 | 1.2 |
05/18 | 887 | 887 | 881 | 884 | +0.8% | 11,500 | 186億5550万 | -0.34% | 13.6 | 1.2 |
05/17 | 885 | 885 | 876 | 877 | -0.11% | 21,100 | 185億778万 | -1.13% | 13.49 | 1.19 |
05/16 | 888 | 890 | 874 | 878 | -1.79% | 37,400 | 185億2888万 | -1.01% | 13.5 | 1.19 |
05/15 | 895 | 900 | 886 | 894 | -0.89% | 36,600 | 188億6654万 | +0.9% | 13.75 | 1.21 |
05/14 | 898 | 903 | 896 | 902 | +0.45% | 25,500 | 190億3536万 | +1.92% | 13.87 | 1.22 |
05/11 | 892 | 902 | 892 | 898 | +0.22% | 19,100 | 189億5095万 | +1.47% | 13.81 | 1.22 |
05/10 | 901 | 902 | 896 | 896 | -0.55% | 7,800 | 189億874万 | +1.47% | 13.78 | 1.21 |
05/09 | 902 | 906 | 900 | 901 | -0.11% | 12,500 | 190億1426万 | +2.04% | 13.86 | 1.22 |
05/08 | 898 | 903 | 897 | 902 | +0.56% | 16,600 | 190億3536万 | +2.27% | 13.87 | 1.22 |
05/07 | 897 | 905 | 891 | 897 | +0.67% | 19,400 | 189億2985万 | +1.7% | 13.8 | 1.21 |
05/02 | 894 | 894 | 880 | 891 | 0% | 24,100 | 188億323万 | +1.02% | 13.7 | 1.21 |
05/01 | 900 | 900 | 887 | 891 | -0.89% | 19,800 | 188億323万 | +0.68% | 13.7 | 1.21 |
04/27 | 900 | 904 | 896 | 899 | +0.11% | 16,400 | 189億7205万 | +1.35% | 13.83 | 1.22 |
04/26 | 905 | 905 | 892 | 898 | +0.34% | 39,800 | 189億5095万 | +0.9% | 13.81 | 1.22 |
04/25 | 888 | 895 | 887 | 895 | +0.9% | 20,900 | 188億8764万 | +0.11% | 13.76 | 1.21 |
04/24 | 887 | 888 | 885 | 887 | +0.34% | 16,600 | 187億1881万 | -1.11% | 13.64 | 1.2 |
04/23 | 888 | 888 | 882 | 884 | +0.23% | 11,500 | 186億5550万 | -2% | 13.6 | 1.2 |
04/20 | 880 | 885 | 880 | 882 | -0.11% | 10,700 | 186億1329万 | -2.65% | 13.56 | 1.19 |
04/19 | 881 | 884 | 879 | 883 | 0% | 8,000 | 186億3440万 | -2.97% | 13.58 | 1.2 |
04/18 | 874 | 885 | 870 | 883 | +1.15% | 13,400 | 186億3440万 | -3.39% | 13.58 | 1.2 |
04/17 | 876 | 877 | 871 | 873 | -0.11% | 18,800 | 184億2336万 | -4.9% | 13.43 | 1.18 |
04/16 | 880 | 880 | 872 | 874 | +0.23% | 13,000 | 184億4447万 | -5.21% | 13.44 | 1.18 |
04/13 | 877 | 877 | 868 | 872 | -0.11% | 13,800 | 184億226万 | -5.93% | 13.41 | 1.18 |
04/12 | 868 | 877 | 867 | 873 | +0.34% | 18,100 | 184億2336万 | -6.23% | 13.43 | 1.18 |
04/11 | 874 | 874 | 867 | 870 | -0.34% | 17,700 | 183億6005万 | -7.05% | 13.38 | 1.18 |