株価チャート
2018/03/20~2018/08/13
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 |
08/13 | 1,002 | 1,002 | 977 | 989 | -1.3% | 15,200 | 76億944万 | -2.37% | 10.34 | 0.58 |
08/10 | 1,007 | 1,007 | 1,002 | 1,002 | -0.3% | 4,900 | 77億946万 | -1.09% | 10.47 | 0.59 |
08/09 | 1,015 | 1,015 | 1,000 | 1,005 | -1.08% | 20,300 | 77億3255万 | -0.69% | 10.5 | 0.59 |
08/08 | 1,012 | 1,020 | 1,012 | 1,016 | +0.4% | 4,200 | 78億1718万 | +0.4% | 10.62 | 0.6 |
08/07 | 1,010 | 1,014 | 1,005 | 1,012 | +0.3% | 2,600 | 77億8640万 | 0% | 10.58 | 0.6 |
08/06 | 1,000 | 1,019 | 998 | 1,009 | -2.04% | 11,300 | 77億6332万 | -0.3% | 10.54 | 0.6 |
08/03 | 1,026 | 1,034 | 1,025 | 1,030 | +0.29% | 6,200 | 79億2490万 | +1.78% | 10.76 | 0.61 |
08/02 | 1,032 | 1,032 | 1,027 | 1,027 | +0.59% | 700 | 79億182万 | +1.48% | 10.73 | 0.61 |
08/01 | 1,020 | 1,027 | 1,020 | 1,021 | -0.2% | 20,100 | 78億5565万 | +0.89% | 10.67 | 0.6 |
07/31 | 1,027 | 1,027 | 1,023 | 1,023 | -1.06% | 2,600 | 78億7104万 | +1.09% | 10.69 | 0.6 |
07/30 | 1,023 | 1,034 | 1,021 | 1,034 | +0.39% | 1,600 | 79億5567万 | +2.17% | 10.81 | 0.61 |
07/27 | 1,033 | 1,043 | 1,021 | 1,030 | +0.59% | 6,900 | 79億2490万 | +1.78% | 10.76 | 0.61 |
07/26 | 1,025 | 1,032 | 1,024 | 1,024 | +0.1% | 4,700 | 78億7873万 | +1.19% | 10.7 | 0.61 |
07/25 | 1,025 | 1,031 | 1,018 | 1,023 | 0% | 6,200 | 78億7104万 | +1.19% | 10.69 | 0.6 |
07/24 | 1,004 | 1,034 | 1,002 | 1,023 | +1.99% | 11,700 | 78億7104万 | +1.19% | 10.69 | 0.6 |
07/23 | 1,003 | 1,008 | 1,001 | 1,003 | +0.4% | 8,200 | 77億1716万 | -0.99% | 10.48 | 0.59 |
07/20 | 1,000 | 1,000 | 999 | 999 | -0.2% | 1,500 | 76億8638万 | -1.77% | 10.44 | 0.59 |
07/19 | 1,002 | 1,008 | 1,001 | 1,001 | -0.1% | 6,200 | 77億177万 | -1.96% | 10.46 | 0.59 |
07/18 | 1,001 | 1,002 | 1,001 | 1,002 | +0.1% | 700 | 77億946万 | -2.05% | 10.47 | 0.59 |
07/17 | 1,012 | 1,012 | 993 | 1,001 | -1.18% | 9,300 | 77億177万 | -2.44% | 10.46 | 0.59 |
07/13 | 1,021 | 1,021 | 1,007 | 1,013 | +0.8% | 21,600 | 77億9410万 | -1.46% | 10.59 | 0.6 |
07/12 | 1,005 | 1,013 | 1,005 | 1,005 | -0.5% | 500 | 77億3255万 | -2.33% | 10.5 | 0.59 |
07/11 | 1,011 | 1,011 | 1,009 | 1,010 | -0.1% | 3,800 | 77億7102万 | -2.04% | 10.55 | 0.6 |
07/10 | 1,009 | 1,013 | 1,007 | 1,011 | +0.4% | 1,100 | 77億7871万 | -2.13% | 10.57 | 0.6 |
07/09 | 1,000 | 1,020 | 1,000 | 1,007 | +1.61% | 8,700 | 77億4793万 | -2.61% | 10.52 | 0.6 |
07/06 | 988 | 996 | 977 | 991 | +0.41% | 2,900 | 76億2483万 | -4.34% | 10.36 | 0.59 |
07/05 | 982 | 999 | 982 | 987 | -1.5% | 2,500 | 75億9405万 | -4.91% | 10.31 | 0.58 |
07/04 | 992 | 1,003 | 980 | 1,002 | -0.3% | 6,700 | 77億946万 | -3.65% | 10.47 | 0.59 |
07/03 | 1,005 | 1,020 | 999 | 1,005 | -0.5% | 9,300 | 77億3255万 | -3.37% | 10.5 | 0.59 |
07/02 | 1,025 | 1,037 | 1,005 | 1,010 | -1.94% | 14,600 | 77億7102万 | -3.07% | 10.55 | 0.6 |
06/29 | 1,026 | 1,052 | 1,026 | 1,030 | +0.39% | 3,800 | 79億2490万 | -1.34% | 10.76 | 0.61 |
06/28 | 1,029 | 1,035 | 1,025 | 1,026 | +0.1% | 1,400 | 78億9412万 | -1.82% | 10.72 | 0.61 |
06/27 | 1,014 | 1,025 | 1,007 | 1,025 | +1.08% | 4,100 | 78億8643万 | -1.91% | 10.71 | 0.61 |
06/26 | 1,007 | 1,029 | 1,007 | 1,014 | -1.07% | 2,900 | 78億179万 | -3.06% | 10.6 | 0.6 |
06/25 | 1,037 | 1,040 | 1,019 | 1,025 | -0.49% | 2,900 | 78億8643万 | -2.29% | 10.71 | 0.61 |
06/22 | 1,023 | 1,036 | 1,023 | 1,030 | +0.49% | 2,600 | 79億2490万 | -1.9% | 10.76 | 0.61 |
06/21 | 1,018 | 1,036 | 1,018 | 1,025 | +0.69% | 3,400 | 78億8643万 | -2.38% | 10.71 | 0.61 |
06/20 | 1,011 | 1,018 | 999 | 1,018 | +0.1% | 11,200 | 78億3257万 | -3.05% | 10.64 | 0.6 |
06/19 | 1,066 | 1,066 | 998 | 1,017 | -5.57% | 26,400 | 78億2487万 | -3.14% | 10.63 | 0.6 |
06/18 | 1,080 | 1,080 | 1,036 | 1,077 | -1.28% | 8,000 | 82億8652万 | +2.57% | 11.26 | 0.64 |
06/15 | 1,090 | 1,104 | 1,058 | 1,091 | -0.27% | 54,600 | 83億9424万 | +4.3% | 11.4 | 0.64 |
06/14 | 1,069 | 1,097 | 1,062 | 1,094 | +2.34% | 20,200 | 84億1732万 | +4.99% | 11.43 | 0.65 |
06/13 | 1,060 | 1,075 | 1,059 | 1,069 | +1.04% | 4,300 | 82億2497万 | +2.89% | 11.17 | 0.63 |
06/12 | 1,058 | 1,059 | 1,048 | 1,058 | 0% | 5,800 | 81億4033万 | +2.12% | 11.06 | 0.63 |
06/11 | 1,041 | 1,059 | 1,041 | 1,058 | +0.67% | 3,200 | 81億4033万 | +2.42% | 11.06 | 0.63 |
06/08 | 1,050 | 1,059 | 1,044 | 1,051 | +0.1% | 1,500 | 80億8647万 | +1.94% | 10.98 | 0.62 |
06/07 | 1,040 | 1,060 | 1,040 | 1,050 | 0% | 12,300 | 80億7878万 | +2.14% | 10.97 | 0.62 |
06/06 | 1,046 | 1,050 | 1,033 | 1,050 | +0.1% | 5,100 | 80億7878万 | +2.44% | 10.97 | 0.62 |
06/05 | 1,048 | 1,050 | 1,039 | 1,049 | +0.1% | 1,200 | 80億7108万 | +2.54% | 10.96 | 0.62 |
06/04 | 1,050 | 1,050 | 1,040 | 1,048 | +1.06% | 6,300 | 80億6339万 | +2.64% | 10.95 | 0.62 |
06/01 | 1,039 | 1,051 | 1,031 | 1,037 | +0.68% | 8,200 | 79億7876万 | +1.87% | 10.84 | 0.61 |
05/31 | 1,025 | 1,035 | 1,025 | 1,030 | +0.49% | 2,000 | 79億2490万 | +1.38% | 10.76 | 0.61 |
05/30 | 1,038 | 1,038 | 1,015 | 1,025 | -2.47% | 3,800 | 78億8643万 | +1.08% | 10.71 | 0.61 |
05/29 | 1,051 | 1,055 | 1,045 | 1,051 | +0.1% | 4,800 | 80億8647万 | +3.85% | 10.98 | 0.62 |
05/28 | 1,045 | 1,050 | 1,041 | 1,050 | +0.48% | 2,800 | 80億7878万 | +3.96% | 10.97 | 0.62 |
05/25 | 1,043 | 1,047 | 1,020 | 1,045 | +0.19% | 12,600 | 80億4031万 | +3.77% | 10.92 | 0.62 |
05/24 | 1,054 | 1,056 | 1,032 | 1,043 | -1.04% | 6,200 | 80億2492万 | +3.88% | 10.9 | 0.62 |
05/23 | 1,085 | 1,085 | 1,046 | 1,054 | -2.32% | 10,300 | 81億956万 | +5.29% | 11.01 | 0.62 |
05/22 | 1,050 | 1,079 | 1,047 | 1,079 | +2.47% | 6,500 | 83億191万 | +8.12% | 11.28 | 0.64 |
05/21 | 1,052 | 1,060 | 1,048 | 1,053 | +2.03% | 19,500 | 81億186万 | +5.94% | 11 | 0.62 |
05/18 | 1,032 | 1,040 | 1,030 | 1,032 | +0.19% | 4,600 | 79億4029万 | +4.14% | 10.78 | 0.61 |
05/17 | 1,010 | 1,042 | 1,010 | 1,030 | +1.98% | 14,100 | 79億2490万 | +4.04% | 10.76 | 0.61 |
05/16 | 1,008 | 1,011 | 1,004 | 1,010 | +0.6% | 7,700 | 77億7102万 | +2.23% | 10.55 | 0.6 |
05/15 | 1,001 | 1,007 | 996 | 1,004 | +0.4% | 5,800 | 77億2485万 | +1.62% | 10.49 | 0.59 |
05/14 | 1,000 | 1,010 | 992 | 1,000 | +0.81% | 17,500 | 76億9408万 | +1.21% | 10.45 | 0.59 |
05/11 | 996 | 999 | 989 | 992 | -0.4% | 17,700 | 76億3252万 | +0.3% | 10.37 | 0.59 |
05/10 | 995 | 996 | 987 | 996 | +0.1% | 3,800 | 76億6330万 | +0.61% | 10.41 | 0.59 |
05/09 | 994 | 995 | 987 | 995 | 0% | 7,900 | 76億5560万 | +0.51% | 10.4 | 0.59 |
05/08 | 995 | 995 | 987 | 995 | -0.1% | 6,500 | 76億5560万 | +0.51% | 10.4 | 0.59 |
05/07 | 990 | 996 | 986 | 996 | +0.91% | 1,900 | 76億6330万 | +0.61% | 10.41 | 0.59 |
05/02 | 986 | 990 | 961 | 987 | +0.1% | 8,500 | 75億9405万 | -0.3% | 10.31 | 0.58 |
05/01 | 991 | 995 | 986 | 986 | -0.2% | 2,700 | 75億8636万 | -0.5% | 10.3 | 0.58 |
04/27 | 995 | 995 | 987 | 988 | +0.1% | 36,200 | 76億175万 | -0.3% | 10.32 | 0.58 |
04/26 | 989 | 990 | 987 | 987 | +0.1% | 1,300 | 75億9405万 | -0.4% | 10.31 | 0.58 |
04/25 | 988 | 994 | 984 | 986 | +0.2% | 2,900 | 75億8636万 | -0.7% | 10.3 | 0.58 |
04/24 | 983 | 987 | 983 | 984 | +0.1% | 2,100 | 75億7097万 | -1.11% | 10.28 | 0.58 |
04/23 | 981 | 988 | 981 | 983 | -0.1% | 4,700 | 75億6328万 | -1.31% | 10.27 | 0.58 |
04/20 | 985 | 990 | 982 | 984 | +0.41% | 3,700 | 75億7097万 | -1.3% | 10.28 | 0.58 |
04/19 | 978 | 988 | 974 | 980 | +0.2% | 4,300 | 75億4019万 | -1.9% | 10.24 | 0.58 |
04/18 | 971 | 978 | 969 | 978 | +0.72% | 2,000 | 75億2481万 | -2.2% | 10.22 | 0.58 |
04/17 | 972 | 978 | 963 | 971 | +0.1% | 4,500 | 74億7095万 | -3% | 10.15 | 0.57 |
04/16 | 980 | 984 | 970 | 970 | -1.02% | 5,500 | 74億6325万 | -3.29% | 10.14 | 0.57 |
04/13 | 987 | 996 | 978 | 980 | -0.61% | 5,400 | 75億4019万 | -2.39% | 10.24 | 0.58 |
04/12 | 986 | 992 | 975 | 986 | +0.1% | 6,200 | 75億8636万 | -1.89% | 10.3 | 0.58 |
04/11 | 991 | 999 | 985 | 985 | -0.51% | 11,200 | 75億7866万 | -1.99% | 10.29 | 0.58 |
04/10 | 998 | 999 | 987 | 990 | -0.9% | 5,400 | 76億1713万 | -1.49% | 10.35 | 0.59 |
04/09 | 1,005 | 1,005 | 989 | 999 | +0.3% | 3,700 | 76億8638万 | -0.5% | 10.44 | 0.59 |
04/06 | 1,011 | 1,011 | 996 | 996 | -1.48% | 5,700 | 76億6330万 | -0.7% | 10.41 | 0.59 |
04/05 | 1,019 | 1,019 | 996 | 1,011 | -0.69% | 6,100 | 77億7871万 | +0.8% | 10.57 | 0.6 |
04/04 | 1,018 | 1,019 | 1,001 | 1,018 | +0.69% | 4,200 | 78億3257万 | +1.6% | 10.64 | 0.6 |
04/03 | 990 | 1,048 | 987 | 1,011 | -0.49% | 14,900 | 77億7871万 | +1% | 10.57 | 0.6 |
04/02 | 978 | 1,020 | 978 | 1,016 | +2.32% | 7,900 | 78億1718万 | +1.5% | 10.62 | 0.6 |
03/30 | 1,000 | 1,001 | 992 | 993 | +0.3% | 1,300 | 76億4022万 | -0.7% | 12.68 | 0.6 |
03/29 | 990 | 1,003 | 990 | 990 | -0.4% | 1,700 | 76億1713万 | -1% | 12.64 | 0.6 |
03/28 | 975 | 1,000 | 975 | 994 | -1.09% | 6,500 | 76億4791万 | -0.7% | 12.69 | 0.6 |
03/27 | 1,020 | 1,050 | 1,003 | 1,005 | +1.21% | 7,900 | 77億3255万 | +0.3% | 12.83 | 0.61 |
03/26 | 961 | 998 | 955 | 993 | +0.2% | 6,600 | 76億4022万 | -0.9% | 12.68 | 0.6 |
03/23 | 1,013 | 1,015 | 991 | 991 | -3.79% | 7,100 | 76億2483万 | -1.1% | 12.65 | 0.6 |
03/22 | 1,029 | 1,030 | 1,012 | 1,030 | +0.19% | 4,000 | 79億2490万 | +2.9% | 13.15 | 0.62 |
03/20 | 1,018 | 1,028 | 1,010 | 1,028 | +1.08% | 6,200 | 79億951万 | +3.11% | 13.12 | 0.62 |