株価チャート
2018/03/28～2018/09/07
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 |
| 09/07 | 285 | 285 | 285 | 285 | -2.06% | 100 | 4億5742万 | -7.17% | 10.14 | 0.92 |
| 09/04 | 291 | 291 | 291 | 291 | -0.34% | 100 | 4億6705万 | -6.13% | 10.35 | 0.94 |
| 09/03 | 292 | 292 | 292 | 292 | 0% | 200 | 4億6866万 | -6.41% | 10.39 | 0.94 |
| 08/31 | 295 | 300 | 292 | 292 | -1.35% | 1,100 | 4億6866万 | -7.01% | 10.39 | 0.94 |
| 08/30 | 299 | 299 | 296 | 296 | -0.34% | 300 | 4億7508万 | -6.33% | 10.53 | 0.95 |
| 08/29 | 297 | 298 | 297 | 297 | +1.02% | 500 | 4億7668万 | -6.6% | 10.56 | 0.96 |
| 08/28 | 294 | 294 | 294 | 294 | -0.68% | 100 | 4億7187万 | -8.13% | 10.46 | 0.95 |
| 08/27 | 304 | 304 | 292 | 296 | -2.63% | 3,700 | 4億7508万 | -7.79% | 10.53 | 0.95 |
| 08/24 | 300 | 306 | 296 | 304 | +1.33% | 1,400 | 4億8792万 | -5.88% | 10.81 | 0.98 |
| 08/23 | 302 | 302 | 300 | 300 | -2.91% | 500 | 4億8150万 | -7.41% | 10.67 | 0.96 |
| 08/22 | 305 | 314 | 305 | 309 | +0.32% | 800 | 4億9594万 | -5.21% | 10.99 | 0.99 |
| 08/21 | 330 | 330 | 305 | 308 | -7.78% | 6,700 | 4億9434万 | -5.81% | 10.96 | 0.99 |
| 08/20 | 309 | 334 | 305 | 334 | +8.44% | 7,200 | 5億3607万 | +1.83% | 11.88 | 1.07 |
| 08/17 | 308 | 308 | 308 | 308 | +1.99% | 1,000 | 4億9434万 | -6.38% | 10.96 | 0.99 |
| 08/16 | 302 | 302 | 302 | 302 | -0.66% | 100 | 4億8471万 | -8.48% | 10.74 | 0.97 |
| 08/15 | 303 | 305 | 303 | 304 | 0% | 1,700 | 4億8792万 | -8.43% | 10.81 | 0.98 |
| 08/10 | 304 | 304 | 304 | 304 | 0% | 400 | 4億8792万 | -8.71% | 10.81 | 0.98 |
| 08/07 | 294 | 304 | 294 | 304 | +0.66% | 200 | 4億8792万 | -9.25% | 10.81 | 0.98 |
| 08/06 | 310 | 310 | 300 | 302 | -5.33% | 4,200 | 4億8471万 | -10.12% | 10.74 | 0.97 |
| 08/03 | 319 | 319 | 317 | 319 | 0% | 1,400 | 5億1199万 | -5.62% | 11.35 | 1.03 |
| 08/02 | 319 | 319 | 319 | 319 | -0.93% | 1,000 | 5億1199万 | -5.9% | 11.35 | 1.03 |
| 08/01 | 320 | 322 | 319 | 322 | 0% | 800 | 5億1681万 | -5.29% | 11.45 | 1.04 |
| 07/31 | 334 | 338 | 318 | 322 | -4.45% | 6,100 | 5億1681万 | -5.57% | 11.45 | 1.04 |
| 07/30 | 338 | 338 | 334 | 337 | -2.32% | 1,000 | 5億4088万 | -1.75% | 11.99 | 1.08 |
| 07/27 | 345 | 345 | 345 | 345 | +0.29% | 100 | 5億5372万 | +0.58% | 12.27 | 1.11 |
| 07/26 | 344 | 344 | 344 | 344 | +1.18% | 100 | 5億5212万 | +0.29% | 12.24 | 1.11 |
| 07/25 | 340 | 344 | 340 | 340 | -1.45% | 300 | 5億4570万 | -0.87% | 12.09 | 1.09 |
| 07/24 | 344 | 345 | 344 | 345 | +0.58% | 300 | 5億5372万 | +0.29% | 12.27 | 1.11 |
| 07/23 | 343 | 343 | 343 | 343 | -0.29% | 100 | 5億5051万 | -0.29% | 12.2 | 1.1 |
| 07/20 | 341 | 344 | 341 | 344 | +0.88% | 800 | 5億5212万 | 0% | 12.24 | 1.11 |
| 07/19 | 340 | 341 | 340 | 341 | +0.59% | 500 | 5億4730万 | -1.16% | 12.13 | 1.1 |
| 07/18 | 339 | 339 | 339 | 339 | +1.19% | 100 | 5億4409万 | -1.74% | 12.06 | 1.09 |
| 07/17 | 335 | 335 | 335 | 335 | -1.47% | 100 | 5億3767万 | -3.18% | 11.92 | 1.08 |
| 07/11 | 335 | 340 | 335 | 340 | -0.29% | 400 | 5億4570万 | -1.73% | 12.09 | 1.09 |
| 07/10 | 336 | 341 | 336 | 341 | -0.58% | 500 | 5億4730万 | -1.45% | 12.13 | 1.1 |
| 07/09 | 340 | 343 | 340 | 343 | +2.39% | 200 | 5億5051万 | -1.15% | 12.2 | 1.1 |
| 07/06 | 340 | 343 | 334 | 335 | -1.47% | 1,000 | 5億3767万 | -3.46% | 11.92 | 1.08 |
| 07/05 | 338 | 340 | 335 | 340 | +0.89% | 400 | 5億4570万 | -2.3% | 12.09 | 1.09 |
| 07/04 | 337 | 337 | 337 | 337 | -2.32% | 100 | 5億4088万 | -3.44% | 11.99 | 1.08 |
| 07/03 | 335 | 345 | 335 | 345 | +0.88% | 500 | 5億5372万 | -1.15% | 12.27 | 1.11 |
| 07/02 | 342 | 342 | 342 | 342 | -1.72% | 200 | 5億4891万 | -2.01% | 12.17 | 1.1 |
| 06/29 | 347 | 348 | 347 | 348 | +1.46% | 600 | 5億5854万 | -0.57% | 117.34 | 1.21 |
| 06/28 | 343 | 343 | 343 | 343 | +0.88% | 100 | 5億5051万 | -2% | 115.65 | 1.2 |
| 06/27 | 342 | 346 | 338 | 340 | -0.58% | 900 | 5億4570万 | -2.86% | 114.64 | 1.18 |
| 06/26 | 342 | 342 | 340 | 342 | -1.16% | 1,600 | 5億4891万 | -2.29% | 115.32 | 1.19 |
| 06/25 | 346 | 349 | 346 | 346 | 0% | 400 | 5億5533万 | -1.42% | 116.67 | 1.21 |
| 06/22 | 359 | 362 | 342 | 346 | -4.42% | 7,200 | 5億5533万 | -1.7% | 116.67 | 1.21 |
| 06/21 | 360 | 362 | 360 | 362 | +2.84% | 400 | 5億8101万 | +2.55% | 122.06 | 1.26 |
| 06/20 | 346 | 363 | 346 | 352 | +2.33% | 5,600 | 5億6496万 | -0.28% | 118.69 | 1.23 |
| 06/19 | 344 | 344 | 344 | 344 | -0.58% | 100 | 5億5212万 | -2.55% | 115.99 | 1.2 |
| 06/18 | 346 | 346 | 340 | 346 | -0.86% | 1,400 | 5億5533万 | -1.98% | 116.67 | 1.21 |
| 06/15 | 343 | 349 | 343 | 349 | -0.57% | 600 | 5億6014万 | -1.13% | 117.68 | 1.22 |
| 06/14 | 355 | 364 | 340 | 351 | -0.85% | 4,500 | 5億6335万 | -0.57% | 118.35 | 1.22 |
| 06/13 | 355 | 355 | 347 | 354 | 0% | 900 | 5億6817万 | 0% | 119.36 | 1.23 |
| 06/12 | 354 | 355 | 354 | 354 | 0% | 600 | 5億6817万 | 0% | 119.36 | 1.23 |
| 06/11 | 353 | 354 | 353 | 354 | 0% | 600 | 5億6817万 | -0.28% | 119.36 | 1.23 |
| 06/08 | 345 | 354 | 345 | 354 | +3.21% | 1,900 | 5億6817万 | -0.56% | 119.36 | 1.23 |
| 06/07 | 344 | 344 | 343 | 343 | +0.29% | 600 | 5億5051万 | -3.65% | 115.65 | 1.2 |
| 06/06 | 360 | 363 | 336 | 342 | -5% | 7,100 | 5億4891万 | -4.2% | 115.32 | 1.19 |
| 06/05 | 356 | 362 | 351 | 360 | +1.69% | 1,400 | 5億7780万 | +0.56% | 121.39 | 1.25 |
| 06/04 | 354 | 354 | 354 | 354 | 0% | 100 | 5億6817万 | -0.84% | 119.36 | 1.23 |
| 06/01 | 355 | 355 | 349 | 354 | +0.85% | 300 | 5億6817万 | -0.84% | 119.36 | 1.23 |
| 05/31 | 346 | 357 | 346 | 351 | +0.57% | 1,400 | 5億6335万 | -1.68% | 118.35 | 1.22 |
| 05/30 | 348 | 349 | 345 | 349 | -0.85% | 400 | 5億6014万 | -1.97% | 117.68 | 1.22 |
| 05/29 | 354 | 358 | 349 | 352 | +1.15% | 900 | 5億6496万 | -1.12% | 118.69 | 1.23 |
| 05/25 | 358 | 360 | 348 | 348 | -0.57% | 1,000 | 5億5854万 | -2.25% | 117.34 | 1.21 |
| 05/24 | 356 | 367 | 350 | 350 | 0% | 2,700 | 5億6175万 | -1.69% | 118.01 | 1.22 |
| 05/23 | 353 | 353 | 350 | 350 | -0.85% | 700 | 5億6175万 | -1.69% | 118.01 | 1.22 |
| 05/22 | 353 | 353 | 351 | 353 | +0.86% | 1,300 | 5億6656万 | -0.84% | 119.03 | 1.23 |
| 05/21 | 374 | 374 | 345 | 350 | -6.42% | 2,300 | 5億6175万 | -1.69% | 118.01 | 1.22 |
| 05/18 | 370 | 375 | 370 | 374 | +1.08% | 1,500 | 6億27万 | +5.06% | 126.11 | 1.3 |
| 05/17 | 363 | 370 | 363 | 370 | +1.65% | 700 | 5億9385万 | +4.23% | 124.76 | 1.29 |
| 05/16 | 345 | 365 | 343 | 364 | +6.12% | 2,700 | 5億8422万 | +2.82% | 122.74 | 1.27 |
| 05/15 | 350 | 358 | 342 | 343 | -2% | 900 | 5億5051万 | -2.83% | 115.65 | 1.2 |
| 05/14 | 350 | 357 | 350 | 350 | 0% | 900 | 5億6175万 | -0.85% | 118.01 | 1.22 |
| 05/11 | 350 | 358 | 345 | 350 | -0.85% | 1,300 | 5億6175万 | -0.85% | 118.01 | 1.22 |
| 05/10 | 359 | 359 | 352 | 353 | -3.81% | 2,000 | 5億6656万 | 0% | 119.03 | 1.23 |
| 05/09 | 360 | 370 | 360 | 367 | -0.81% | 1,100 | 5億8903万 | +4.26% | 123.75 | 1.28 |
| 05/02 | 367 | 370 | 359 | 370 | +0.54% | 2,100 | 5億9385万 | +5.41% | 124.76 | 1.29 |
| 05/01 | 369 | 369 | 368 | 368 | -0.54% | 200 | 5億9064万 | +4.55% | 124.08 | 1.28 |
| 04/25 | 361 | 370 | 353 | 370 | +2.49% | 1,200 | 5億9385万 | +5.11% | 124.76 | 1.29 |
| 04/24 | 361 | 361 | 361 | 361 | -0.28% | 100 | 5億7940万 | +2.56% | 121.72 | 1.26 |
| 04/23 | 369 | 370 | 354 | 362 | -1.63% | 400 | 5億8101万 | +2.84% | 122.06 | 1.26 |
| 04/20 | 341 | 368 | 341 | 368 | +5.44% | 2,000 | 5億9064万 | +4.25% | 124.08 | 1.28 |
| 04/18 | 344 | 349 | 344 | 349 | +1.75% | 200 | 5億6014万 | -1.13% | 117.68 | 1.22 |
| 04/17 | 343 | 343 | 343 | 343 | -2% | 200 | 5億5051万 | -3.11% | 115.65 | 1.2 |
| 04/16 | 350 | 350 | 350 | 350 | +0.57% | 100 | 5億6175万 | -1.69% | 118.01 | 1.22 |
| 04/13 | 348 | 348 | 348 | 348 | +1.75% | 100 | 5億5854万 | -2.52% | 117.34 | 1.21 |
| 04/12 | 357 | 357 | 342 | 342 | -3.66% | 600 | 5億4891万 | -4.47% | 115.32 | 1.19 |
| 04/11 | 350 | 355 | 350 | 355 | +2.9% | 500 | 5億6977万 | -1.11% | 119.7 | 1.24 |
| 04/10 | 345 | 345 | 345 | 345 | -0.58% | 100 | 5億5372万 | -3.9% | 116.33 | 1.2 |
| 04/09 | 357 | 357 | 346 | 347 | -0.57% | 800 | 5億5693万 | -3.61% | 117 | 1.21 |
| 04/06 | 350 | 365 | 344 | 349 | -2.51% | 1,300 | 5億6014万 | -3.32% | 117.68 | 1.22 |
| 04/05 | 341 | 376 | 341 | 358 | +4.68% | 2,700 | 5億7459万 | -0.83% | 120.71 | 1.25 |
| 04/04 | 342 | 342 | 342 | 342 | -0.29% | 200 | 5億4891万 | -5.26% | 115.32 | 1.19 |
| 04/03 | 346 | 346 | 343 | 343 | 0% | 200 | 5億5051万 | -4.99% | 115.65 | 1.2 |
| 04/02 | 343 | 343 | 343 | 343 | -0.58% | 100 | 5億5051万 | -5.25% | 115.65 | 1.2 |
| 03/30 | 345 | 345 | 345 | 345 | +2.37% | 400 | 5億5372万 | -4.7% | 116.33 | 1.2 |
| 03/29 | 352 | 352 | 334 | 337 | -4.26% | 2,000 | 5億4088万 | -7.16% | 113.63 | 1.17 |
| 03/28 | 354 | 358 | 346 | 352 | -0.56% | 800 | 5億6496万 | -3.03% | 118.69 | 1.23 |
