株価チャート
2018/03/07~2018/08/15
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 |
08/15 | 1,243 | 1,245 | 1,212 | 1,236 | +2.15% | 14,700 | 49億4400万 | +8.33% | 5.69 | 0.42 |
08/14 | 1,210 | 1,315 | 1,153 | 1,210 | +8.04% | 54,800 | 48億4000万 | +6.51% | 5.57 | 0.41 |
08/13 | 1,096 | 1,140 | 1,096 | 1,120 | +0.72% | 5,400 | 44億8000万 | -0.97% | 5.15 | 0.38 |
08/10 | 1,106 | 1,112 | 1,106 | 1,112 | +1% | 1,200 | 44億4800万 | -1.68% | 5.12 | 0.37 |
08/09 | 1,112 | 1,112 | 1,101 | 1,101 | -0.99% | 2,800 | 44億400万 | -2.74% | 5.07 | 0.37 |
08/08 | 1,113 | 1,115 | 1,112 | 1,112 | +0.82% | 700 | 44億4800万 | -2.03% | 5.12 | 0.37 |
08/07 | 1,100 | 1,130 | 1,100 | 1,103 | +0.46% | 1,600 | 44億1200万 | -3.08% | 5.08 | 0.37 |
08/06 | 1,143 | 1,143 | 1,098 | 1,098 | -2.4% | 7,500 | 43億9200万 | -3.85% | 5.05 | 0.37 |
08/03 | 1,119 | 1,125 | 1,118 | 1,125 | +0.9% | 800 | 45億 | -1.75% | 5.18 | 0.38 |
08/02 | 1,115 | 1,115 | 1,115 | 1,115 | +1.36% | 400 | 44億6000万 | -2.87% | 5.13 | 0.37 |
08/01 | 1,104 | 1,129 | 1,096 | 1,100 | -0.36% | 10,400 | 44億 | -4.35% | 5.06 | 0.37 |
07/31 | 1,133 | 1,134 | 1,101 | 1,104 | -3.16% | 17,400 | 44億1600万 | -4.42% | 5.08 | 0.37 |
07/30 | 1,179 | 1,179 | 1,140 | 1,140 | -3.55% | 3,000 | 45億6000万 | -1.81% | 5.25 | 0.38 |
07/27 | 1,182 | 1,182 | 1,182 | 1,182 | 0% | 500 | 47億2800万 | +1.37% | 5.44 | 0.4 |
07/26 | 1,182 | 1,182 | 1,182 | 1,182 | +1.9% | 100 | 47億2800万 | +0.94% | 5.44 | 0.4 |
07/25 | 1,160 | 1,160 | 1,160 | 1,160 | +0.96% | 600 | 46億4000万 | -1.28% | 5.34 | 0.39 |
07/23 | 1,156 | 1,182 | 1,149 | 1,149 | -1.2% | 2,800 | 45億9600万 | -2.71% | 5.29 | 0.39 |
07/20 | 1,163 | 1,163 | 1,163 | 1,163 | +0.17% | 600 | 46億5200万 | -2.02% | 5.35 | 0.39 |
07/19 | 1,159 | 1,161 | 1,159 | 1,161 | +0.69% | 400 | 46億4400万 | -2.6% | 5.34 | 0.39 |
07/18 | 1,184 | 1,184 | 1,153 | 1,153 | -2.29% | 1,100 | 46億1200万 | -3.76% | 5.31 | 0.39 |
07/17 | 1,137 | 1,180 | 1,136 | 1,180 | +3.96% | 4,400 | 47億2000万 | -1.83% | 5.43 | 0.4 |
07/13 | 1,130 | 1,135 | 1,130 | 1,135 | +0.44% | 1,200 | 45億4000万 | -5.73% | 5.22 | 0.38 |
07/12 | 1,105 | 1,138 | 1,105 | 1,130 | +0.89% | 7,200 | 45億2000万 | -6.53% | 5.2 | 0.38 |
07/11 | 1,125 | 1,125 | 1,110 | 1,120 | -0.88% | 3,600 | 44億8000万 | -7.67% | 5.15 | 0.38 |
07/10 | 1,140 | 1,140 | 1,122 | 1,130 | +1.8% | 700 | 45億2000万 | -7.22% | 5.2 | 0.38 |
07/09 | 1,098 | 1,110 | 1,098 | 1,110 | +1.19% | 1,100 | 44億4000万 | -9.02% | 5.11 | 0.37 |
07/06 | 1,104 | 1,110 | 1,097 | 1,097 | -0.63% | 6,500 | 43億8800万 | -10.52% | 5.05 | 0.37 |
07/05 | 1,125 | 1,141 | 1,104 | 1,104 | -4.42% | 10,400 | 44億1600万 | -10.32% | 5.08 | 0.37 |
07/04 | 1,155 | 1,155 | 1,155 | 1,155 | -0.35% | 100 | 46億2000万 | -6.48% | 5.32 | 0.39 |
07/03 | 1,176 | 1,176 | 1,159 | 1,159 | -2.85% | 4,200 | 46億3600万 | -6.38% | 5.33 | 0.39 |
07/02 | 1,197 | 1,197 | 1,177 | 1,193 | -0.33% | 1,300 | 47億7200万 | -3.87% | 5.49 | 0.4 |
06/29 | 1,201 | 1,201 | 1,197 | 1,197 | +0.67% | 500 | 47億8800万 | -3.7% | 5.51 | 0.4 |
06/28 | 1,208 | 1,208 | 1,189 | 1,189 | +0.42% | 300 | 47億5600万 | -4.5% | 5.47 | 0.4 |
06/27 | 1,201 | 1,201 | 1,184 | 1,184 | +0.08% | 1,200 | 47億3600万 | -5.13% | 5.45 | 0.4 |
06/26 | 1,213 | 1,213 | 1,152 | 1,183 | -3.03% | 4,400 | 47億3200万 | -5.59% | 5.44 | 0.4 |
06/25 | 1,250 | 1,251 | 1,220 | 1,220 | -2.4% | 5,000 | 48億8000万 | -2.87% | 5.61 | 0.41 |
06/22 | 1,272 | 1,272 | 1,250 | 1,250 | -1.81% | 1,500 | 50億 | -0.95% | 5.75 | 0.42 |
06/21 | 1,296 | 1,302 | 1,273 | 1,273 | -1.85% | 1,300 | 50億9200万 | +0.55% | 5.86 | 0.43 |
06/20 | 1,270 | 1,297 | 1,250 | 1,297 | +0.93% | 1,800 | 51億8800万 | +3.1% | 5.97 | 0.44 |
06/19 | 1,298 | 1,319 | 1,285 | 1,285 | -1% | 3,000 | 51億4000万 | +2.88% | 5.91 | 0.43 |
06/18 | 1,332 | 1,332 | 1,290 | 1,298 | -1.67% | 3,300 | 51億9200万 | +4.59% | 5.97 | 0.44 |
06/15 | 1,300 | 1,322 | 1,300 | 1,320 | +2.72% | 4,900 | 52億8000万 | +7.14% | 6.07 | 0.44 |
06/14 | 1,300 | 1,300 | 1,285 | 1,285 | -2.28% | 1,000 | 51億4000万 | +5.07% | 5.91 | 0.43 |
06/13 | 1,249 | 1,320 | 1,249 | 1,315 | +5.62% | 10,800 | 52億6000万 | +8.23% | 6.05 | 0.44 |
06/12 | 1,238 | 1,245 | 1,238 | 1,245 | +0.81% | 700 | 49億8000万 | +3.32% | 5.73 | 0.42 |
06/11 | 1,245 | 1,245 | 1,235 | 1,235 | -0.64% | 1,000 | 49億4000万 | +3% | 5.68 | 0.41 |
06/08 | 1,243 | 1,243 | 1,243 | 1,243 | -0.08% | 100 | 49億7200万 | +4.1% | 5.72 | 0.42 |
06/07 | 1,216 | 1,244 | 1,215 | 1,244 | +1.39% | 2,300 | 49億7600万 | +4.8% | 5.72 | 0.42 |
06/06 | 1,212 | 1,227 | 1,212 | 1,227 | +2.08% | 1,100 | 49億800万 | +3.9% | 5.65 | 0.41 |
06/05 | 1,244 | 1,244 | 1,202 | 1,202 | -3.06% | 1,900 | 48億800万 | +2.21% | 5.53 | 0.4 |
06/04 | 1,204 | 1,240 | 1,203 | 1,240 | +1.64% | 4,200 | 49億6000万 | +5.8% | 5.71 | 0.42 |
06/01 | 1,210 | 1,220 | 1,200 | 1,220 | -0.41% | 2,500 | 48億8000万 | +4.72% | 5.61 | 0.41 |
05/31 | 1,220 | 1,225 | 1,218 | 1,225 | +0.33% | 2,400 | 49億 | +5.51% | 5.64 | 0.41 |
05/30 | 1,230 | 1,230 | 1,215 | 1,221 | -0.73% | 4,800 | 48億8400万 | +5.62% | 5.62 | 0.41 |
05/29 | 1,240 | 1,241 | 1,215 | 1,230 | -0.57% | 11,500 | 49億2000万 | +6.86% | 5.66 | 0.41 |
05/28 | 1,271 | 1,271 | 1,237 | 1,237 | -2.52% | 3,300 | 49億4800万 | +7.94% | 5.69 | 0.42 |
05/25 | 1,264 | 1,269 | 1,238 | 1,269 | +0.4% | 9,900 | 50億7600万 | +11.32% | 5.84 | 0.43 |
05/24 | 1,297 | 1,320 | 1,253 | 1,264 | -1.86% | 22,600 | 50億5600万 | +11.56% | 5.82 | 0.42 |
05/23 | 1,290 | 1,312 | 1,273 | 1,288 | +0.94% | 13,600 | 51億5200万 | +14.39% | 5.93 | 0.43 |
05/22 | 1,350 | 1,350 | 1,273 | 1,276 | -5.48% | 18,900 | 51億400万 | +14.13% | 5.87 | 0.43 |
05/21 | 1,396 | 1,422 | 1,281 | 1,350 | -1.32% | 113,900 | 54億 | +21.51% | 6.21 | 0.45 |
05/18 | 1,071 | 1,368 | 1,071 | 1,368 | +28.09% | 26,500 | 54億7200万 | +24.25% | 6.3 | 0.46 |
05/17 | 1,070 | 1,070 | 1,068 | 1,068 | -0.19% | 300 | 42億7200万 | -1.93% | 4.91 | 0.36 |
05/16 | 1,080 | 1,084 | 1,070 | 1,070 | -0.47% | 900 | 42億8000万 | -1.83% | 4.92 | 0.36 |
05/15 | 1,086 | 1,086 | 1,075 | 1,075 | -1.01% | 1,700 | 43億 | -1.47% | 4.95 | 0.36 |
05/14 | 1,082 | 1,090 | 1,076 | 1,086 | +0.56% | 1,000 | 43億4400万 | -0.64% | 5 | 0.36 |
05/11 | 1,080 | 1,080 | 1,080 | 1,080 | -0.92% | 300 | 43億2000万 | -1.19% | 4.97 | 0.36 |
05/10 | 1,085 | 1,090 | 1,085 | 1,090 | +0.83% | 600 | 43億6000万 | -0.46% | 5.02 | 0.37 |
05/09 | 1,081 | 1,081 | 1,081 | 1,081 | -1.19% | 100 | 43億2400万 | -1.28% | 4.97 | 0.36 |
05/08 | 1,092 | 1,096 | 1,092 | 1,094 | +0.18% | 600 | 43億7600万 | -0.18% | 5.03 | 0.37 |
05/02 | 1,097 | 1,097 | 1,092 | 1,092 | +0.74% | 200 | 43億6800万 | -0.36% | 5.03 | 0.37 |
05/01 | 1,097 | 1,097 | 1,082 | 1,084 | -1.19% | 900 | 43億3600万 | -1.28% | 4.99 | 0.36 |
04/27 | 1,097 | 1,097 | 1,097 | 1,097 | +0.18% | 400 | 43億8800万 | -0.27% | 5.05 | 0.37 |
04/25 | 1,089 | 1,095 | 1,089 | 1,095 | +0.55% | 900 | 43億8000万 | -0.54% | 5.04 | 0.37 |
04/24 | 1,088 | 1,089 | 1,087 | 1,089 | +0.37% | 800 | 43億5600万 | -1.09% | 5.01 | 0.37 |
04/23 | 1,085 | 1,085 | 1,084 | 1,085 | -1.54% | 700 | 43億4000万 | -1.45% | 4.99 | 0.36 |
04/20 | 1,102 | 1,102 | 1,102 | 1,102 | +0.18% | 200 | 44億800万 | +0.09% | 5.07 | 0.37 |
04/17 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 900 | 44億 | 0% | 5.06 | 0.37 |
04/16 | 1,090 | 1,100 | 1,090 | 1,100 | +0.09% | 6,100 | 44億 | 0% | 5.06 | 0.37 |
04/09 | 1,087 | 1,099 | 1,087 | 1,099 | -0.9% | 200 | 43億9600万 | -0.09% | 5.06 | 0.37 |
04/06 | 1,109 | 1,109 | 1,109 | 1,109 | +2.02% | 1,300 | 44億3600万 | +0.82% | 5.1 | 0.37 |
04/05 | 1,087 | 1,087 | 1,087 | 1,087 | +0.18% | 500 | 43億4800万 | -1.18% | 5 | 0.37 |
04/03 | 1,103 | 1,103 | 1,085 | 1,085 | -1.27% | 900 | 43億4000万 | -1.36% | 4.99 | 0.36 |
04/02 | 1,099 | 1,099 | 1,099 | 1,099 | +1.57% | 100 | 43億9600万 | -0.18% | 5.06 | 0.37 |
03/29 | 1,098 | 1,100 | 1,082 | 1,082 | -1.46% | 1,000 | 43億2800万 | -1.81% | 10.37 | 0.39 |
03/28 | 1,071 | 1,098 | 1,071 | 1,098 | +1.1% | 200 | 43億9200万 | -0.36% | 10.52 | 0.39 |
03/27 | 1,094 | 1,094 | 1,083 | 1,086 | +0.37% | 1,000 | 43億4400万 | -1.54% | 10.41 | 0.39 |
03/26 | 1,091 | 1,091 | 1,061 | 1,082 | -1.46% | 400 | 43億2800万 | -1.9% | 10.37 | 0.39 |
03/23 | 1,110 | 1,110 | 1,098 | 1,098 | -1.35% | 300 | 43億9200万 | -0.63% | 10.52 | 0.39 |
03/22 | 1,114 | 1,114 | 1,112 | 1,113 | +1.18% | 400 | 44億5200万 | +0.54% | 10.67 | 0.4 |
03/20 | 1,099 | 1,100 | 1,099 | 1,100 | -1.79% | 200 | 44億 | -0.54% | 10.54 | 0.4 |
03/19 | 1,120 | 1,120 | 1,120 | 1,120 | +1.73% | 200 | 44億8000万 | +0.99% | 10.74 | 0.4 |
03/16 | 1,124 | 1,124 | 1,101 | 1,101 | -0.18% | 400 | 44億400万 | -0.81% | 10.55 | 0.4 |
03/15 | 1,110 | 1,119 | 1,102 | 1,103 | +0.18% | 800 | 44億1200万 | -0.63% | 10.57 | 0.4 |
03/14 | 1,101 | 1,101 | 1,101 | 1,101 | -2.39% | 100 | 44億400万 | -1.08% | 10.55 | 0.4 |
03/13 | 1,128 | 1,128 | 1,128 | 1,128 | -1.05% | 200 | 45億1200万 | +1.44% | 10.81 | 0.41 |
03/12 | 1,091 | 1,150 | 1,091 | 1,140 | +1.88% | 2,800 | 45億6000万 | +2.43% | 10.93 | 0.41 |
03/09 | 1,100 | 1,119 | 1,100 | 1,119 | +1.91% | 800 | 44億7600万 | +0.36% | 10.73 | 0.4 |
03/08 | 1,098 | 1,100 | 1,097 | 1,098 | +0.73% | 5,100 | 43億9200万 | -1.7% | 10.52 | 0.39 |
03/07 | 1,089 | 1,090 | 1,089 | 1,090 | +0.09% | 200 | 43億6000万 | -2.68% | 10.45 | 0.39 |