株価チャート
2018/03/15～2018/08/08
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 |
| 08/08 | 70 | 71 | 70 | 71 | +1.43% | 40,300 | 40億7844万 | 0% | 7.85 | 0.5 |
| 08/07 | 71 | 71 | 70 | 70 | -1.41% | 62,400 | 40億2099万 | -1.41% | 7.74 | 0.49 |
| 08/06 | 72 | 72 | 71 | 71 | -1.39% | 47,400 | 40億7844万 | 0% | 7.85 | 0.5 |
| 08/03 | 73 | 73 | 72 | 72 | -2.7% | 39,400 | 41億3588万 | +1.41% | 7.96 | 0.51 |
| 08/02 | 73 | 74 | 73 | 74 | +2.78% | 33,100 | 42億5077万 | +4.23% | 8.18 | 0.52 |
| 08/01 | 72 | 73 | 72 | 72 | 0% | 53,600 | 41億3588万 | 0% | 7.96 | 0.51 |
| 07/31 | 72 | 73 | 72 | 72 | 0% | 12,600 | 41億3588万 | 0% | 7.96 | 0.51 |
| 07/30 | 73 | 74 | 72 | 72 | 0% | 31,200 | 41億3588万 | 0% | 7.96 | 0.51 |
| 07/27 | 73 | 74 | 72 | 72 | -2.7% | 147,900 | 41億3588万 | 0% | 7.96 | 0.51 |
| 07/26 | 72 | 74 | 72 | 74 | +2.78% | 70,600 | 42億5077万 | +2.78% | 8.18 | 0.52 |
| 07/25 | 72 | 73 | 71 | 72 | 0% | 82,300 | 41億3588万 | -1.37% | 7.96 | 0.51 |
| 07/24 | 71 | 72 | 70 | 72 | +1.41% | 35,700 | 41億3588万 | -1.37% | 7.96 | 0.51 |
| 07/23 | 70 | 71 | 70 | 71 | 0% | 63,800 | 40億7844万 | -2.74% | 7.85 | 0.5 |
| 07/20 | 71 | 72 | 70 | 71 | 0% | 28,500 | 40億7844万 | -2.74% | 7.85 | 0.5 |
| 07/19 | 72 | 72 | 71 | 71 | 0% | 39,900 | 40億7844万 | -4.05% | 7.85 | 0.5 |
| 07/18 | 71 | 72 | 71 | 71 | +1.43% | 24,500 | 40億7844万 | -4.05% | 7.85 | 0.5 |
| 07/17 | 70 | 74 | 70 | 70 | +1.45% | 262,800 | 40億2099万 | -5.41% | 7.74 | 0.49 |
| 07/13 | 69 | 70 | 69 | 69 | 0% | 33,300 | 39億6355万 | -6.76% | 7.63 | 0.49 |
| 07/12 | 70 | 70 | 68 | 69 | -2.82% | 265,700 | 39億6355万 | -8% | 7.63 | 0.49 |
| 07/11 | 71 | 71 | 70 | 71 | -1.39% | 54,000 | 40億7844万 | -5.33% | 7.85 | 0.5 |
| 07/10 | 71 | 72 | 70 | 72 | +1.41% | 53,500 | 41億3588万 | -4% | 7.96 | 0.51 |
| 07/09 | 69 | 71 | 69 | 71 | +2.9% | 82,700 | 40億7844万 | -6.58% | 7.85 | 0.5 |
| 07/06 | 67 | 69 | 65 | 69 | +4.55% | 122,300 | 39億6355万 | -9.21% | 7.63 | 0.49 |
| 07/05 | 70 | 71 | 66 | 66 | -5.71% | 182,300 | 37億9122万 | -13.16% | 7.3 | 0.46 |
| 07/04 | 70 | 70 | 69 | 70 | -1.41% | 132,100 | 40億2099万 | -9.09% | 7.74 | 0.49 |
| 07/03 | 72 | 73 | 69 | 71 | -4.05% | 610,700 | 40億7844万 | -7.79% | 7.85 | 0.5 |
| 07/02 | 73 | 75 | 73 | 74 | +1.37% | 63,900 | 42億5077万 | -3.9% | 8.18 | 0.52 |
| 06/29 | 76 | 76 | 72 | 73 | -3.95% | 348,300 | 41億9332万 | -5.19% | 8.07 | 0.51 |
| 06/28 | 78 | 78 | 76 | 76 | -1.3% | 64,400 | 43億6565万 | -1.3% | 8.41 | 0.53 |
| 06/27 | 77 | 78 | 77 | 77 | +1.32% | 28,300 | 44億2309万 | -1.28% | 8.52 | 0.54 |
| 06/26 | 77 | 77 | 76 | 76 | -1.3% | 36,700 | 43億6565万 | -2.56% | 8.41 | 0.53 |
| 06/25 | 78 | 78 | 77 | 77 | -1.28% | 25,200 | 44億2309万 | -1.28% | 8.52 | 0.54 |
| 06/22 | 79 | 79 | 77 | 78 | -1.27% | 137,000 | 44億8054万 | 0% | 8.63 | 0.55 |
| 06/21 | 78 | 79 | 77 | 79 | +2.6% | 31,600 | 45億3798万 | +1.28% | 8.74 | 0.56 |
| 06/20 | 77 | 78 | 77 | 77 | +1.32% | 82,600 | 44億2309万 | -1.28% | 8.52 | 0.54 |
| 06/19 | 80 | 81 | 76 | 76 | -5% | 254,400 | 43億6565万 | -2.56% | 8.41 | 0.53 |
| 06/18 | 78 | 82 | 78 | 80 | +1.27% | 276,700 | 45億9542万 | +2.56% | 8.85 | 0.56 |
| 06/15 | 78 | 79 | 77 | 79 | +2.6% | 66,900 | 45億3798万 | +1.28% | 8.74 | 0.56 |
| 06/14 | 78 | 78 | 77 | 77 | -1.28% | 117,200 | 44億2309万 | -1.28% | 8.52 | 0.54 |
| 06/13 | 78 | 79 | 77 | 78 | 0% | 47,600 | 44億8054万 | 0% | 8.63 | 0.55 |
| 06/12 | 77 | 78 | 77 | 78 | +1.3% | 11,200 | 44億8054万 | 0% | 8.63 | 0.55 |
| 06/11 | 77 | 78 | 76 | 77 | 0% | 115,300 | 44億2309万 | -1.28% | 8.52 | 0.54 |
| 06/08 | 79 | 79 | 77 | 77 | -2.53% | 346,100 | 44億2309万 | -1.28% | 8.52 | 0.54 |
| 06/07 | 78 | 79 | 78 | 79 | +1.28% | 74,100 | 45億3798万 | +1.28% | 8.74 | 0.56 |
| 06/06 | 77 | 78 | 77 | 78 | 0% | 100,900 | 44億8054万 | 0% | 8.63 | 0.55 |
| 06/05 | 78 | 78 | 77 | 78 | 0% | 19,700 | 44億8054万 | -1.27% | 8.63 | 0.55 |
| 06/04 | 78 | 78 | 77 | 78 | +1.3% | 14,500 | 44億8054万 | -1.27% | 8.63 | 0.55 |
| 06/01 | 77 | 78 | 76 | 77 | 0% | 38,500 | 44億2309万 | -2.53% | 8.52 | 0.54 |
| 05/31 | 77 | 77 | 76 | 77 | +1.32% | 22,200 | 44億2309万 | -2.53% | 8.52 | 0.54 |
| 05/30 | 76 | 77 | 76 | 76 | -1.3% | 130,500 | 43億6565万 | -3.8% | 8.41 | 0.53 |
| 05/29 | 78 | 78 | 76 | 77 | 0% | 65,400 | 44億2309万 | -2.53% | 8.52 | 0.54 |
| 05/28 | 78 | 78 | 77 | 77 | 0% | 34,600 | 44億2309万 | -2.53% | 8.52 | 0.54 |
| 05/25 | 78 | 79 | 77 | 77 | -1.28% | 102,000 | 44億2309万 | -2.53% | 8.52 | 0.54 |
| 05/24 | 79 | 79 | 78 | 78 | 0% | 61,100 | 44億8054万 | -1.27% | 8.63 | 0.55 |
| 05/23 | 79 | 80 | 78 | 78 | -2.5% | 16,800 | 44億8054万 | -1.27% | 8.63 | 0.55 |
| 05/22 | 78 | 80 | 78 | 80 | +1.27% | 41,500 | 45億9542万 | +1.27% | 8.85 | 0.56 |
| 05/21 | 78 | 79 | 78 | 79 | +2.6% | 21,600 | 45億3798万 | 0% | 8.74 | 0.56 |
| 05/18 | 79 | 79 | 77 | 77 | -2.53% | 92,300 | 44億2309万 | -2.53% | 8.52 | 0.54 |
| 05/17 | 79 | 79 | 79 | 79 | +1.28% | 37,000 | 45億3798万 | 0% | 8.74 | 0.56 |
| 05/16 | 79 | 80 | 78 | 78 | -2.5% | 98,200 | 44億8054万 | -1.27% | 8.63 | 0.55 |
| 05/15 | 80 | 80 | 79 | 80 | -1.23% | 110,500 | 45億9542万 | +1.27% | 8.85 | 0.56 |
| 05/14 | 81 | 81 | 79 | 81 | +2.53% | 52,800 | 46億5287万 | +2.53% | 8.96 | 0.57 |
| 05/11 | 80 | 81 | 79 | 79 | -1.25% | 63,800 | 45億3798万 | 0% | 8.74 | 0.56 |
| 05/10 | 80 | 81 | 79 | 80 | +1.27% | 6,300 | 45億9542万 | +1.27% | 8.85 | 0.56 |
| 05/09 | 80 | 80 | 79 | 79 | -2.47% | 48,600 | 45億3798万 | 0% | 8.74 | 0.56 |
| 05/08 | 80 | 81 | 79 | 81 | +1.25% | 42,600 | 46億5287万 | +2.53% | 8.96 | 0.57 |
| 05/07 | 79 | 80 | 79 | 80 | +1.27% | 36,000 | 45億9542万 | +1.27% | 8.85 | 0.56 |
| 05/02 | 79 | 79 | 78 | 79 | +1.28% | 14,400 | 45億3798万 | 0% | 8.74 | 0.56 |
| 05/01 | 79 | 80 | 78 | 78 | -2.5% | 62,900 | 44億8054万 | -1.27% | 8.63 | 0.55 |
| 04/27 | 80 | 80 | 79 | 80 | +1.27% | 5,300 | 45億9542万 | +1.27% | 8.85 | 0.56 |
| 04/26 | 80 | 80 | 79 | 79 | 0% | 14,800 | 45億3798万 | 0% | 8.74 | 0.56 |
| 04/25 | 80 | 80 | 79 | 79 | -1.25% | 53,700 | 45億3798万 | 0% | 8.74 | 0.56 |
| 04/24 | 80 | 80 | 79 | 80 | +1.27% | 30,500 | 45億9542万 | +1.27% | 8.85 | 0.56 |
| 04/23 | 78 | 80 | 78 | 79 | +1.28% | 57,300 | 45億3798万 | 0% | 8.74 | 0.56 |
| 04/20 | 77 | 79 | 77 | 78 | 0% | 18,000 | 44億8054万 | -1.27% | 8.63 | 0.55 |
| 04/19 | 76 | 79 | 76 | 78 | +2.63% | 43,900 | 44億8054万 | -1.27% | 8.63 | 0.55 |
| 04/18 | 76 | 78 | 75 | 76 | 0% | 307,500 | 43億6565万 | -3.8% | 8.41 | 0.53 |
| 04/17 | 77 | 78 | 76 | 76 | -1.3% | 171,500 | 43億6565万 | -3.8% | 8.41 | 0.53 |
| 04/16 | 79 | 79 | 77 | 77 | -1.28% | 159,600 | 44億2309万 | -2.53% | 8.52 | 0.54 |
| 04/13 | 77 | 79 | 77 | 78 | 0% | 85,500 | 44億8054万 | -1.27% | 8.63 | 0.55 |
| 04/12 | 78 | 79 | 77 | 78 | 0% | 95,300 | 44億8054万 | -1.27% | 8.63 | 0.55 |
| 04/11 | 78 | 79 | 78 | 78 | 0% | 94,700 | 44億8054万 | -1.27% | 8.63 | 0.55 |
| 04/10 | 79 | 79 | 78 | 78 | -1.27% | 74,100 | 44億8054万 | -1.27% | 8.63 | 0.55 |
| 04/09 | 79 | 80 | 79 | 79 | 0% | 14,700 | 45億3798万 | 0% | 8.74 | 0.56 |
| 04/06 | 81 | 81 | 79 | 79 | -1.25% | 30,900 | 45億3798万 | 0% | 8.74 | 0.56 |
| 04/05 | 80 | 81 | 80 | 80 | 0% | 28,100 | 45億9542万 | +1.27% | 8.85 | 0.56 |
| 04/04 | 80 | 81 | 79 | 80 | +1.27% | 49,700 | 45億9542万 | +1.27% | 8.85 | 0.56 |
| 04/03 | 79 | 79 | 79 | 79 | -1.25% | 116,300 | 45億3798万 | -1.25% | 8.74 | 0.56 |
| 04/02 | 80 | 81 | 80 | 80 | 0% | 75,000 | 45億9542万 | 0% | 8.85 | 0.56 |
| 03/30 | 80 | 81 | 79 | 80 | +1.27% | 64,000 | 45億9542万 | 0% | 8.85 | 0.56 |
| 03/29 | 80 | 80 | 79 | 79 | 0% | 140,900 | 45億3798万 | -1.25% | 8.74 | 0.56 |
| 03/28 | 79 | 80 | 79 | 79 | 0% | 9,200 | 45億3798万 | -1.25% | 8.74 | 0.56 |
| 03/27 | 80 | 80 | 79 | 79 | +1.28% | 104,600 | 45億3798万 | -1.25% | 8.74 | 0.56 |
| 03/26 | 78 | 78 | 77 | 78 | 0% | 125,400 | 44億8054万 | -2.5% | 8.63 | 0.55 |
| 03/23 | 79 | 80 | 78 | 78 | -2.5% | 200,200 | 44億8054万 | -2.5% | 8.63 | 0.55 |
| 03/22 | 80 | 81 | 80 | 80 | 0% | 54,900 | 45億9542万 | 0% | 8.85 | 0.56 |
| 03/20 | 80 | 81 | 80 | 80 | -1.23% | 26,700 | 45億9542万 | 0% | 8.85 | 0.56 |
| 03/19 | 80 | 81 | 80 | 81 | +1.25% | 41,700 | 46億5287万 | +1.25% | 8.96 | 0.57 |
| 03/16 | 80 | 82 | 80 | 80 | 0% | 138,400 | 45億9542万 | 0% | 8.85 | 0.56 |
| 03/15 | 81 | 82 | 80 | 80 | 0% | 206,900 | 45億9542万 | 0% | 8.85 | 0.56 |
