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 | 865 | 869 | 841 | 844 | -3.1% | 52,900 | 501億2238万 | +0.72% | 8.33 | 0.87 |
| 08/10 | 885 | 885 | 863 | 871 | -1.8% | 66,900 | 517億2583万 | +4.19% | 8.6 | 0.9 |
| 08/09 | 875 | 889 | 869 | 887 | +1.84% | 60,800 | 526億7601万 | +6.61% | 8.75 | 0.92 |
| 08/08 | 869 | 882 | 867 | 871 | -0.46% | 73,900 | 517億2583万 | +5.07% | 8.6 | 0.9 |
| 08/07 | 861 | 876 | 858 | 875 | +1.74% | 58,200 | 519億6337万 | +6.06% | 8.64 | 0.9 |
| 08/06 | 865 | 884 | 857 | 860 | -1.49% | 99,000 | 510億7257万 | +4.62% | 8.49 | 0.89 |
| 08/03 | 878 | 888 | 871 | 873 | -2.24% | 61,500 | 518億4460万 | +6.46% | 8.62 | 0.9 |
| 08/02 | 890 | 910 | 886 | 893 | +1.36% | 152,800 | 530億3233万 | +9.3% | 8.81 | 0.92 |
| 08/01 | 901 | 901 | 875 | 881 | -2.44% | 126,800 | 523億1969万 | +8.1% | 8.69 | 0.91 |
| 07/31 | 919 | 919 | 898 | 903 | -1.85% | 145,400 | 536億2620万 | +11.21% | 8.91 | 0.93 |
| 07/30 | 921 | 938 | 893 | 920 | +10.71% | 415,200 | 546億3578万 | +13.72% | 9.08 | 0.95 |
| 07/27 | 829 | 835 | 827 | 831 | +0.61% | 39,400 | 493億5036万 | +3.23% | 8.2 | 0.86 |
| 07/26 | 828 | 828 | 815 | 826 | +1.23% | 47,000 | 490億5342万 | +2.61% | 8.15 | 0.85 |
| 07/25 | 849 | 849 | 814 | 816 | +0.74% | 103,400 | 484億5956万 | +1.37% | 8.05 | 0.84 |
| 07/24 | 802 | 810 | 798 | 810 | +1.89% | 48,800 | 481億324万 | +0.62% | 7.99 | 0.84 |
| 07/23 | 791 | 804 | 790 | 795 | +0.63% | 41,400 | 472億1244万 | -1.49% | 7.85 | 0.82 |
| 07/20 | 794 | 800 | 783 | 790 | -0.5% | 67,800 | 469億1550万 | -2.35% | 7.8 | 0.82 |
| 07/19 | 796 | 799 | 788 | 794 | +1.02% | 28,900 | 471億5305万 | -2.1% | 7.84 | 0.82 |
| 07/18 | 801 | 809 | 786 | 786 | -1.26% | 55,300 | 466億7796万 | -3.44% | 7.76 | 0.81 |
| 07/17 | 792 | 801 | 785 | 796 | +0.51% | 39,900 | 472億7182万 | -2.57% | 7.86 | 0.82 |
| 07/13 | 793 | 795 | 785 | 792 | 0% | 47,800 | 470億3428万 | -3.41% | 7.82 | 0.82 |
| 07/12 | 806 | 807 | 791 | 792 | -1% | 41,000 | 470億3428万 | -3.65% | 7.82 | 0.82 |
| 07/11 | 812 | 812 | 793 | 800 | -1.84% | 33,500 | 475億937万 | -3.03% | 7.9 | 0.83 |
| 07/10 | 829 | 829 | 815 | 815 | -0.37% | 59,100 | 484億17万 | -1.45% | 8.04 | 0.84 |
| 07/09 | 796 | 818 | 796 | 818 | +2.76% | 33,200 | 485億7833万 | -1.33% | 8.07 | 0.85 |
| 07/06 | 790 | 799 | 790 | 796 | +1.14% | 48,100 | 472億7182万 | -4.1% | 7.86 | 0.82 |
| 07/05 | 800 | 802 | 783 | 787 | -1.87% | 49,100 | 467億3734万 | -5.41% | 7.77 | 0.81 |
| 07/04 | 778 | 804 | 778 | 802 | +2.3% | 66,300 | 476億2814万 | -3.72% | 7.91 | 0.83 |
| 07/03 | 791 | 796 | 778 | 784 | -1.01% | 63,300 | 465億5918万 | -6.11% | 7.74 | 0.81 |
| 07/02 | 807 | 812 | 790 | 792 | -1.86% | 59,100 | 470億3428万 | -5.49% | 7.82 | 0.82 |
| 06/29 | 802 | 817 | 801 | 807 | -0.37% | 107,100 | 479億2508万 | -3.93% | 7.96 | 0.83 |
| 06/28 | 815 | 819 | 806 | 810 | -1.34% | 62,300 | 481億324万 | -3.69% | 7.99 | 0.84 |
| 06/27 | 817 | 829 | 813 | 821 | +0.24% | 40,200 | 487億5649万 | -2.61% | 8.1 | 0.85 |
| 06/26 | 819 | 822 | 808 | 819 | +0.49% | 46,200 | 486億3772万 | -2.96% | 8.08 | 0.85 |
| 06/25 | 836 | 837 | 813 | 815 | -1.21% | 113,000 | 484億17万 | -3.66% | 8.04 | 0.84 |
| 06/22 | 828 | 829 | 824 | 825 | -0.48% | 87,100 | 489億9404万 | -2.71% | 8.14 | 0.85 |
| 06/21 | 831 | 842 | 826 | 829 | +0.12% | 94,300 | 492億3158万 | -2.47% | 8.18 | 0.86 |
| 06/20 | 834 | 835 | 813 | 828 | -0.6% | 88,300 | 491億7220万 | -2.7% | 8.17 | 0.86 |
| 06/19 | 845 | 849 | 831 | 833 | -2% | 39,500 | 494億6913万 | -2.34% | 8.22 | 0.86 |
| 06/18 | 847 | 858 | 845 | 850 | +0.95% | 53,800 | 504億7871万 | -0.47% | 8.39 | 0.88 |
| 06/15 | 846 | 852 | 840 | 842 | -0.47% | 48,000 | 500億361万 | -1.41% | 8.31 | 0.87 |
| 06/14 | 856 | 861 | 845 | 846 | -1.97% | 43,500 | 502億4116万 | -0.94% | 8.35 | 0.87 |
| 06/13 | 854 | 865 | 854 | 863 | +0.35% | 20,500 | 512億5073万 | +1.29% | 8.52 | 0.89 |
| 06/12 | 867 | 869 | 855 | 860 | -0.58% | 34,300 | 510億7257万 | +1.18% | 8.49 | 0.89 |
| 06/11 | 859 | 869 | 859 | 865 | +0.7% | 30,800 | 513億6951万 | +2% | 8.54 | 0.89 |
| 06/08 | 856 | 863 | 856 | 859 | -0.58% | 65,800 | 510億1319万 | +1.54% | 8.48 | 0.89 |
| 06/07 | 856 | 865 | 853 | 864 | +0.82% | 50,100 | 513億1012万 | +2.37% | 8.53 | 0.89 |
| 06/06 | 855 | 857 | 847 | 857 | +0.23% | 60,400 | 508億9441万 | +1.78% | 8.46 | 0.89 |
| 06/05 | 847 | 856 | 840 | 855 | +1.06% | 53,700 | 507億7564万 | +1.79% | 8.44 | 0.88 |
| 06/04 | 836 | 846 | 836 | 846 | +1.81% | 47,900 | 502億4116万 | +1.08% | 8.35 | 0.87 |
| 06/01 | 829 | 843 | 826 | 831 | -0.12% | 73,500 | 493億5036万 | -0.36% | 8.2 | 0.86 |
| 05/31 | 840 | 844 | 831 | 832 | -0.83% | 78,600 | 494億974万 | +0.24% | 8.21 | 0.86 |
| 05/30 | 843 | 845 | 835 | 839 | -1.64% | 65,300 | 498億2545万 | +1.57% | 8.28 | 0.87 |
| 05/29 | 855 | 855 | 843 | 853 | -0.23% | 49,000 | 506億5687万 | +3.65% | 8.42 | 0.88 |
| 05/28 | 840 | 857 | 840 | 855 | +2.03% | 54,800 | 507億7564万 | +4.52% | 8.44 | 0.88 |
| 05/25 | 849 | 850 | 837 | 838 | -1.64% | 62,800 | 497億6606万 | +3.08% | 8.27 | 0.87 |
| 05/24 | 854 | 859 | 847 | 852 | -0.47% | 77,900 | 505億9748万 | +5.45% | 8.41 | 0.88 |
| 05/23 | 862 | 870 | 852 | 856 | -0.7% | 92,200 | 508億3503万 | +6.47% | 8.45 | 0.88 |
| 05/22 | 871 | 872 | 858 | 862 | -0.69% | 95,000 | 511億9135万 | +8.02% | 8.51 | 0.89 |
| 05/21 | 866 | 875 | 864 | 868 | 0% | 120,100 | 515億4767万 | +9.46% | 8.57 | 0.9 |
| 05/18 | 865 | 873 | 854 | 868 | +0.81% | 72,200 | 515億4767万 | +10.15% | 8.57 | 0.9 |
| 05/17 | 868 | 871 | 858 | 861 | -0.35% | 73,500 | 511億3196万 | +9.96% | 8.5 | 0.89 |
| 05/16 | 857 | 874 | 856 | 864 | +0.7% | 192,300 | 513億1012万 | +11.05% | 8.53 | 0.89 |
| 05/15 | 850 | 865 | 850 | 858 | +0.7% | 86,400 | 509億5380万 | +11.14% | 8.47 | 0.89 |
| 05/14 | 841 | 864 | 841 | 852 | +0.35% | 157,300 | 505億9748万 | +10.94% | 8.41 | 0.88 |
| 05/11 | 801 | 849 | 801 | 849 | +5.6% | 210,000 | 504億1932万 | +11.27% | 8.38 | 0.88 |
| 05/10 | 813 | 842 | 801 | 804 | -0.86% | 402,800 | 477億4692万 | +6.07% | 7.93 | 0.83 |
| 05/09 | 810 | 819 | 806 | 811 | -0.25% | 51,200 | 481億6262万 | +7.42% | 8 | 0.84 |
| 05/08 | 806 | 822 | 806 | 813 | +0.49% | 71,000 | 482億8140万 | +8.26% | 8.02 | 0.84 |
| 05/07 | 797 | 812 | 794 | 809 | +1.51% | 60,400 | 480億4385万 | +8.3% | 7.98 | 0.84 |
| 05/02 | 814 | 814 | 795 | 797 | -2.21% | 73,100 | 473億3121万 | +7.12% | 7.87 | 0.82 |
| 05/01 | 814 | 816 | 806 | 815 | -0.49% | 57,800 | 484億17万 | +9.84% | 8.04 | 0.84 |
| 04/27 | 836 | 839 | 810 | 819 | +6.09% | 416,000 | 486億3772万 | +10.83% | 8.08 | 0.85 |
| 04/26 | 768 | 774 | 766 | 772 | +1.18% | 78,600 | 458億4654万 | +5.03% | 7.62 | 0.8 |
| 04/25 | 747 | 764 | 745 | 763 | +2.28% | 90,900 | 453億1206万 | +4.09% | 7.53 | 0.79 |
| 04/24 | 745 | 747 | 738 | 746 | +1.22% | 38,300 | 443億249万 | +1.91% | 7.36 | 0.77 |
| 04/23 | 744 | 747 | 737 | 737 | -0.67% | 50,400 | 437億6801万 | +0.68% | 7.27 | 0.76 |
| 04/20 | 740 | 746 | 739 | 742 | 0% | 31,900 | 440億6494万 | +1.23% | 7.32 | 0.77 |
| 04/19 | 730 | 747 | 726 | 742 | +1.78% | 73,700 | 440億6494万 | +1.09% | 7.32 | 0.77 |
| 04/18 | 723 | 730 | 723 | 729 | +0.97% | 37,100 | 432億9291万 | -0.82% | 7.19 | 0.75 |
| 04/17 | 730 | 730 | 721 | 722 | -1.1% | 27,500 | 428億7721万 | -2.04% | 7.13 | 0.75 |
| 04/16 | 727 | 730 | 722 | 730 | +0.55% | 29,500 | 433億5230万 | -1.08% | 7.2 | 0.75 |
| 04/13 | 733 | 735 | 724 | 726 | -0.41% | 56,600 | 431億1475万 | -1.76% | 7.16 | 0.75 |
| 04/12 | 742 | 743 | 728 | 729 | -1.49% | 55,500 | 432億9291万 | -1.49% | 7.19 | 0.75 |
| 04/11 | 734 | 741 | 726 | 740 | +0.27% | 57,800 | 439億4617万 | -0.13% | 7.3 | 0.76 |
| 04/10 | 731 | 741 | 728 | 738 | +0.96% | 58,500 | 438億2739万 | -0.54% | 7.28 | 0.76 |
| 04/09 | 734 | 738 | 730 | 731 | -0.41% | 44,600 | 434億1169万 | -1.48% | 7.21 | 0.76 |
| 04/06 | 743 | 744 | 733 | 734 | -0.94% | 70,700 | 435億8985万 | -1.21% | 7.24 | 0.76 |
| 04/05 | 742 | 745 | 737 | 741 | +0.27% | 85,500 | 440億555万 | -0.4% | 7.31 | 0.77 |
| 04/04 | 725 | 742 | 721 | 739 | +2.5% | 89,700 | 438億8678万 | -0.94% | 7.29 | 0.76 |
| 04/03 | 715 | 726 | 710 | 721 | 0% | 56,300 | 428億1782万 | -3.61% | 7.12 | 0.75 |
| 04/02 | 725 | 728 | 720 | 721 | -0.28% | 51,400 | 428億1782万 | -3.87% | 7.12 | 0.75 |
| 03/30 | 723 | 724 | 715 | 723 | +0.7% | 77,400 | 429億3659万 | -3.98% | 8.3 | 0.8 |
| 03/29 | 735 | 737 | 710 | 718 | -1.78% | 109,000 | 426億3966万 | -4.9% | 8.24 | 0.8 |
| 03/28 | 719 | 732 | 711 | 731 | -1.35% | 209,500 | 434億1169万 | -3.43% | 8.39 | 0.81 |
| 03/27 | 745 | 745 | 733 | 741 | +1.51% | 536,800 | 440億555万 | -2.37% | 8.51 | 0.82 |
| 03/26 | 727 | 730 | 719 | 730 | +1.25% | 321,500 | 433億5230万 | -3.95% | 8.38 | 0.81 |
| 03/23 | 716 | 724 | 714 | 721 | -2.7% | 205,600 | 428億1782万 | -5.13% | 8.28 | 0.8 |
| 03/22 | 734 | 743 | 732 | 741 | +0.27% | 223,600 | 440億555万 | -2.5% | 8.51 | 0.82 |
| 03/20 | 735 | 741 | 727 | 739 | -0.4% | 122,900 | 438億8678万 | -2.76% | 8.48 | 0.82 |
