株価チャート
2018/04/11~2018/09/03
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 |
09/03 | 930 | 930 | 908 | 916 | -0.43% | 73,100 | 356億7330万 | -3.07% | 14.29 | 1.65 |
08/31 | 948 | 948 | 920 | 920 | -2.95% | 207,200 | 358億2907万 | -2.44% | 14.35 | 1.66 |
08/30 | 955 | 959 | 944 | 948 | -0.73% | 133,500 | 369億1953万 | +0.64% | 14.79 | 1.71 |
08/29 | 948 | 955 | 944 | 955 | +0.74% | 74,100 | 371億9214万 | +1.7% | 14.9 | 1.72 |
08/28 | 956 | 957 | 946 | 948 | -0.52% | 65,700 | 369億1953万 | +1.28% | 14.79 | 1.71 |
08/27 | 947 | 957 | 941 | 953 | +0.11% | 92,300 | 371億1425万 | +2.14% | 14.87 | 1.72 |
08/24 | 955 | 955 | 945 | 952 | +0.53% | 66,200 | 370億7530万 | +2.37% | 14.85 | 1.72 |
08/23 | 952 | 957 | 946 | 947 | -0.42% | 62,700 | 368億8058万 | +2.38% | 14.78 | 1.71 |
08/22 | 947 | 951 | 942 | 951 | +0.42% | 83,100 | 370億3636万 | +3.26% | 14.84 | 1.72 |
08/21 | 951 | 954 | 938 | 947 | -0.94% | 87,000 | 368億8058万 | +3.27% | 14.78 | 1.71 |
08/20 | 953 | 961 | 952 | 956 | +0.42% | 77,200 | 372億3108万 | +4.71% | 14.92 | 1.72 |
08/17 | 953 | 953 | 941 | 952 | +0.32% | 80,100 | 370億7530万 | +4.85% | 14.85 | 1.72 |
08/16 | 954 | 961 | 946 | 949 | -1.04% | 123,300 | 369億5847万 | +5.09% | 14.81 | 1.71 |
08/15 | 968 | 973 | 954 | 959 | -0.72% | 108,200 | 373億4792万 | +6.67% | 14.96 | 1.73 |
08/14 | 950 | 970 | 945 | 966 | +2.55% | 227,600 | 376億2053万 | +8.05% | 15.07 | 1.74 |
08/13 | 938 | 955 | 937 | 942 | -0.11% | 143,700 | 366億8586万 | +5.96% | 14.7 | 1.7 |
08/10 | 946 | 952 | 938 | 943 | -0.74% | 109,700 | 367億2480万 | +6.55% | 14.71 | 1.7 |
08/09 | 953 | 954 | 946 | 950 | -0.31% | 87,000 | 369億9741万 | +7.95% | 14.82 | 1.71 |
08/08 | 936 | 956 | 932 | 953 | +1.38% | 119,800 | 371億1425万 | +8.79% | 14.87 | 1.72 |
08/07 | 951 | 958 | 935 | 940 | -1.26% | 131,300 | 366億797万 | +7.8% | 14.67 | 1.7 |
08/06 | 949 | 956 | 944 | 952 | +0.53% | 83,500 | 370億7530万 | +9.68% | 14.85 | 1.72 |
08/03 | 944 | 956 | 934 | 947 | +0.11% | 133,600 | 368億8058万 | +9.61% | 14.78 | 1.71 |
08/02 | 958 | 982 | 942 | 946 | -0.94% | 357,800 | 368億4164万 | +10% | 14.76 | 1.71 |
08/01 | 910 | 968 | 910 | 955 | +9.77% | 670,900 | 371億9214万 | +11.44% | 14.9 | 1.72 |
07/31 | 876 | 879 | 866 | 870 | -1.58% | 198,000 | 338億8184万 | +1.87% | 13.57 | 1.57 |
07/30 | 885 | 893 | 874 | 884 | +0.23% | 318,900 | 344億2707万 | +3.51% | 13.79 | 1.59 |
07/27 | 886 | 889 | 879 | 882 | +0.11% | 83,000 | 343億4918万 | +3.16% | 13.76 | 1.59 |
07/26 | 887 | 892 | 874 | 881 | 0% | 108,900 | 343億1023万 | +2.92% | 13.75 | 1.59 |
07/25 | 883 | 888 | 874 | 881 | +0.34% | 112,200 | 343億1023万 | +2.8% | 13.75 | 1.59 |
07/24 | 862 | 880 | 861 | 878 | +2.33% | 108,300 | 341億9340万 | +2.33% | 13.7 | 1.58 |
07/23 | 850 | 868 | 849 | 858 | +1.78% | 153,900 | 333億6088万 | -0.12% | 13.37 | 1.54 |
07/20 | 842 | 845 | 835 | 843 | +0.24% | 84,500 | 327億7765万 | -2.2% | 13.13 | 1.52 |
07/19 | 851 | 851 | 841 | 841 | -0.59% | 58,900 | 326億9988万 | -2.77% | 13.1 | 1.51 |
07/18 | 853 | 853 | 845 | 846 | 0% | 61,600 | 328億9430万 | -2.65% | 13.18 | 1.52 |
07/17 | 840 | 851 | 836 | 846 | +0.83% | 66,400 | 328億9430万 | -3.09% | 13.18 | 1.52 |
07/13 | 837 | 842 | 833 | 839 | +0.6% | 83,400 | 326億2212万 | -4.33% | 13.07 | 1.51 |
07/12 | 834 | 838 | 828 | 834 | +0.36% | 62,000 | 324億2771万 | -5.33% | 12.99 | 1.5 |
07/11 | 839 | 839 | 822 | 831 | -2% | 112,300 | 323億1106万 | -6.1% | 12.94 | 1.5 |
07/10 | 855 | 857 | 846 | 848 | +0.36% | 89,000 | 329億7206万 | -4.61% | 13.21 | 1.53 |
07/09 | 840 | 846 | 828 | 845 | +0.48% | 101,000 | 328億5541万 | -5.27% | 13.16 | 1.52 |
07/06 | 818 | 842 | 815 | 841 | +2.69% | 129,000 | 326億9988万 | -6.14% | 13.1 | 1.51 |
07/05 | 840 | 842 | 816 | 819 | -2.38% | 118,700 | 318億4448万 | -9% | 12.76 | 1.47 |
07/04 | 843 | 850 | 839 | 839 | -1.29% | 110,700 | 326億2212万 | -7.29% | 13.07 | 1.51 |
07/03 | 849 | 861 | 843 | 850 | +0.24% | 99,400 | 330億4982万 | -6.49% | 13.24 | 1.53 |
07/02 | 859 | 870 | 846 | 848 | -0.7% | 77,900 | 329億7206万 | -7.12% | 13.21 | 1.53 |
06/29 | 849 | 856 | 840 | 854 | +0.83% | 110,600 | 332億535万 | -6.97% | 13.3 | 1.54 |
06/28 | 861 | 862 | 840 | 847 | -1.97% | 195,400 | 329億3318万 | -8.13% | 13.19 | 1.53 |
06/27 | 862 | 870 | 856 | 864 | -1.71% | 151,400 | 335億9417万 | -6.8% | 13.46 | 1.56 |
06/26 | 880 | 888 | 868 | 879 | -0.45% | 328,800 | 341億7741万 | -5.69% | 13.69 | 1.58 |
06/25 | 895 | 899 | 881 | 883 | -1.34% | 109,700 | 343億3294万 | -5.76% | 13.75 | 1.59 |
06/22 | 903 | 915 | 891 | 895 | -1.32% | 267,200 | 347億9952万 | -4.89% | 13.94 | 1.61 |
06/21 | 905 | 916 | 899 | 907 | +0.22% | 91,200 | 352億4434万 | -4.02% | 14.12 | 1.63 |
06/20 | 902 | 906 | 883 | 905 | +0.56% | 139,100 | 351億6662万 | -4.64% | 14.09 | 1.63 |
06/19 | 913 | 915 | 890 | 900 | -2.07% | 196,300 | 349億7233万 | -5.56% | 14.01 | 1.62 |
06/18 | 923 | 924 | 913 | 919 | -0.43% | 92,000 | 357億1064万 | -3.97% | 14.31 | 1.65 |
06/15 | 932 | 935 | 919 | 923 | -1.18% | 192,000 | 358億6607万 | -3.75% | 14.37 | 1.66 |
06/14 | 935 | 941 | 927 | 934 | -0.53% | 107,600 | 362億9351万 | -3.01% | 14.54 | 1.68 |
06/13 | 942 | 942 | 934 | 939 | -0.32% | 128,100 | 364億8780万 | -2.69% | 14.62 | 1.69 |
06/12 | 940 | 948 | 939 | 942 | +0.32% | 80,100 | 366億437万 | -2.59% | 14.66 | 1.7 |
06/11 | 940 | 945 | 936 | 939 | -0.11% | 61,800 | 364億8780万 | -3.1% | 14.62 | 1.69 |
06/08 | 932 | 944 | 932 | 940 | +0.64% | 106,300 | 365億2666万 | -3.19% | 14.63 | 1.69 |
06/07 | 932 | 942 | 927 | 934 | +0.54% | 123,100 | 362億9351万 | -3.91% | 14.54 | 1.68 |
06/06 | 931 | 933 | 924 | 929 | -0.75% | 145,600 | 360億9922万 | -4.62% | 14.46 | 1.67 |
06/05 | 941 | 942 | 926 | 936 | -0.64% | 148,000 | 363億7123万 | -4% | 14.57 | 1.68 |
06/04 | 945 | 951 | 936 | 942 | +0.53% | 109,900 | 366億437万 | -3.58% | 14.66 | 1.7 |
06/01 | 938 | 938 | 929 | 937 | -0.32% | 88,600 | 364億1008万 | -4.19% | 14.59 | 1.69 |
05/31 | 946 | 948 | 935 | 940 | -0.11% | 53,200 | 365億2666万 | -4.08% | 14.63 | 1.69 |
05/30 | 945 | 945 | 929 | 941 | -1.36% | 92,600 | 365億6552万 | -3.98% | 14.65 | 1.69 |
05/29 | 959 | 965 | 949 | 954 | -0.83% | 68,900 | 370億7067万 | -2.55% | 14.85 | 1.72 |
05/28 | 970 | 972 | 949 | 962 | -0.1% | 122,100 | 373億8154万 | -1.64% | 14.98 | 1.73 |
05/25 | 964 | 968 | 956 | 963 | -0.82% | 86,900 | 374億2040万 | -1.43% | 14.99 | 1.73 |
05/24 | 987 | 987 | 969 | 971 | -1.92% | 124,400 | 377億3126万 | -0.41% | 15.12 | 1.75 |
05/23 | 996 | 997 | 981 | 990 | -0.5% | 109,100 | 384億6957万 | +1.64% | 15.41 | 1.78 |
05/22 | 997 | 1,001 | 987 | 995 | +0.1% | 69,500 | 386億6386万 | +2.37% | 15.49 | 1.79 |
05/21 | 996 | 1,002 | 988 | 994 | +0.1% | 61,800 | 386億2301万 | +2.58% | 15.47 | 1.79 |
05/18 | 1,003 | 1,005 | 987 | 993 | -0.4% | 77,900 | 385億8415万 | +2.69% | 15.46 | 1.79 |
05/17 | 1,008 | 1,010 | 993 | 997 | -0.89% | 71,600 | 387億3958万 | +3.42% | 15.52 | 1.79 |
05/16 | 999 | 1,020 | 999 | 1,006 | +0.8% | 90,600 | 390億8928万 | +4.57% | 15.66 | 1.81 |
05/15 | 979 | 1,017 | 979 | 998 | +2.99% | 188,600 | 387億7843万 | +3.96% | 15.54 | 1.8 |
05/14 | 998 | 999 | 941 | 969 | -6.2% | 348,200 | 376億5161万 | +1.25% | 15.08 | 1.74 |
05/11 | 994 | 1,040 | 993 | 1,033 | +4.03% | 271,300 | 401億3840万 | +8.05% | 16.08 | 1.86 |
05/10 | 994 | 997 | 983 | 993 | +0.61% | 92,700 | 385億8415万 | +4.42% | 15.46 | 1.79 |
05/09 | 991 | 995 | 984 | 987 | -0.7% | 39,800 | 383億5102万 | +4.11% | 15.36 | 1.78 |
05/08 | 989 | 997 | 981 | 994 | +0.81% | 89,600 | 386億2301万 | +5.19% | 15.47 | 1.79 |
05/07 | 970 | 986 | 967 | 986 | +1.96% | 76,400 | 383億1216万 | +4.78% | 15.35 | 1.77 |
05/02 | 962 | 969 | 959 | 967 | +0.31% | 64,500 | 375億7389万 | +3.09% | 15.05 | 1.74 |
05/01 | 974 | 974 | 960 | 964 | -0.72% | 63,100 | 374億5733万 | +3.1% | 15.01 | 1.73 |
04/27 | 971 | 974 | 958 | 971 | -0.21% | 76,500 | 377億2932万 | +4.3% | 15.12 | 1.75 |
04/26 | 990 | 991 | 967 | 973 | -0.51% | 108,300 | 378億703万 | +4.85% | 15.15 | 1.75 |
04/25 | 970 | 979 | 965 | 978 | +0.72% | 58,800 | 380億131万 | +5.73% | 15.22 | 1.76 |
04/24 | 956 | 974 | 953 | 971 | +2.43% | 126,500 | 377億2932万 | +5.2% | 15.12 | 1.75 |
04/23 | 931 | 957 | 931 | 948 | +2.05% | 153,000 | 368億3563万 | +3.04% | 14.76 | 1.71 |
04/20 | 927 | 933 | 921 | 929 | 0% | 84,400 | 360億9736万 | +1.09% | 14.46 | 1.67 |
04/19 | 928 | 932 | 920 | 929 | +0.11% | 95,200 | 360億9736万 | +1.09% | 14.46 | 1.67 |
04/18 | 920 | 936 | 920 | 928 | +0.76% | 59,000 | 360億5850万 | +0.98% | 14.45 | 1.67 |
04/17 | 933 | 933 | 914 | 921 | -1.39% | 78,500 | 357億8651万 | +0.11% | 14.34 | 1.66 |
04/16 | 943 | 949 | 929 | 934 | -0.21% | 47,100 | 362億9164万 | +1.52% | 14.54 | 1.68 |
04/13 | 936 | 940 | 933 | 936 | +0.43% | 41,700 | 363億6935万 | +1.85% | 14.57 | 1.68 |
04/12 | 930 | 933 | 924 | 932 | -0.11% | 65,200 | 362億1393万 | +1.53% | 14.51 | 1.68 |
04/11 | 934 | 939 | 926 | 933 | +0.32% | 46,700 | 362億5278万 | +1.74% | 14.52 | 1.68 |