株価チャート
2018/04/10~2018/08/31
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 |
08/31 | 2,298 | 2,298 | 2,255 | 2,255 | -1.87% | 700 | 26億6834万 | -6.59% | 480.86 | 1.59 |
08/30 | 2,287 | 2,298 | 2,280 | 2,298 | +0.75% | 1,500 | 27億1922万 | -5% | 490.03 | 1.62 |
08/29 | 2,216 | 2,321 | 2,216 | 2,281 | -8.25% | 10,100 | 26億9910万 | -5.78% | 486.4 | 1.61 |
08/28 | 2,437 | 2,489 | 2,437 | 2,486 | +0.44% | 6,100 | 29億4168万 | +2.52% | 530.12 | 1.75 |
08/27 | 2,458 | 2,487 | 2,450 | 2,475 | -0.88% | 2,700 | 29億2866万 | +2.19% | 527.77 | 1.75 |
08/24 | 2,440 | 2,497 | 2,440 | 2,497 | +2.5% | 2,600 | 29億5470万 | +3.22% | 532.46 | 1.76 |
08/23 | 2,437 | 2,437 | 2,432 | 2,436 | +0.16% | 700 | 28億8251万 | +0.83% | 519.46 | 1.72 |
08/22 | 2,431 | 2,436 | 2,431 | 2,432 | +0.04% | 1,000 | 28億7778万 | +0.75% | 518.6 | 1.72 |
08/21 | 2,434 | 2,437 | 2,430 | 2,431 | -0.08% | 600 | 28億7660万 | +0.79% | 518.39 | 1.72 |
08/20 | 2,421 | 2,433 | 2,421 | 2,433 | +0.12% | 600 | 28億7896万 | +1.04% | 518.82 | 1.72 |
08/17 | 2,428 | 2,430 | 2,425 | 2,430 | +0.16% | 900 | 28億7541万 | +1.04% | 518.18 | 1.71 |
08/16 | 2,435 | 2,435 | 2,416 | 2,426 | -0.45% | 300 | 28億7068万 | +1.08% | 517.32 | 1.71 |
08/15 | 2,441 | 2,441 | 2,437 | 2,437 | +0.66% | 800 | 28億8370万 | +1.75% | 519.67 | 1.72 |
08/14 | 2,400 | 2,426 | 2,390 | 2,421 | +1.68% | 1,000 | 28億6476万 | +1.3% | 516.26 | 1.71 |
08/13 | 2,445 | 2,445 | 2,356 | 2,381 | -2.62% | 2,600 | 28億1743万 | -0.21% | 507.73 | 1.68 |
08/10 | 2,436 | 2,445 | 2,436 | 2,445 | +0.12% | 1,300 | 28億9316万 | +2.56% | 521.38 | 1.73 |
08/09 | 2,441 | 2,442 | 2,437 | 2,442 | +0.04% | 1,000 | 28億8961万 | +2.65% | 520.74 | 1.72 |
08/08 | 2,425 | 2,443 | 2,425 | 2,441 | +0.37% | 1,200 | 28億8843万 | +2.82% | 520.52 | 1.72 |
08/07 | 2,435 | 2,445 | 2,432 | 2,432 | -0.53% | 2,900 | 28億7778万 | +2.66% | 518.6 | 1.72 |
08/06 | 2,436 | 2,445 | 2,436 | 2,445 | +0.7% | 1,200 | 28億9316万 | +3.38% | 521.38 | 1.73 |
08/03 | 2,426 | 2,428 | 2,426 | 2,428 | +0.08% | 600 | 28億7305万 | +2.88% | 517.75 | 1.71 |
08/02 | 2,413 | 2,429 | 2,413 | 2,426 | +0.75% | 900 | 28億7068万 | +2.93% | 517.32 | 1.71 |
08/01 | 2,393 | 2,408 | 2,393 | 2,408 | +1.26% | 2,100 | 28億4938万 | +2.29% | 513.49 | 1.7 |
07/31 | 2,382 | 2,384 | 2,378 | 2,378 | +0.17% | 400 | 28億1388万 | +1.11% | 507.09 | 1.68 |
07/30 | 2,380 | 2,388 | 2,374 | 2,374 | -0.34% | 1,000 | 28億915万 | +0.98% | 506.24 | 1.67 |
07/27 | 2,362 | 2,385 | 2,359 | 2,382 | +0.85% | 1,400 | 28億1862万 | +1.36% | 507.94 | 1.68 |
07/26 | 2,373 | 2,373 | 2,362 | 2,362 | -0.8% | 700 | 27億9495万 | +0.51% | 503.68 | 1.67 |
07/25 | 2,392 | 2,397 | 2,381 | 2,381 | -1% | 1,100 | 28億1743万 | +1.36% | 507.73 | 1.68 |
07/24 | 2,391 | 2,405 | 2,390 | 2,405 | -0.37% | 1,000 | 28億4583万 | +2.38% | 512.85 | 1.7 |
07/23 | 2,410 | 2,414 | 2,400 | 2,414 | +0.21% | 800 | 28億5648万 | +2.81% | 514.76 | 1.7 |
07/20 | 2,415 | 2,415 | 2,405 | 2,409 | +0.67% | 400 | 28億5056万 | +2.64% | 513.7 | 1.7 |
07/19 | 2,375 | 2,393 | 2,375 | 2,393 | +0.76% | 900 | 28億3163万 | +2% | 510.29 | 1.69 |
07/18 | 2,340 | 2,375 | 2,340 | 2,375 | +1.41% | 900 | 28億1033万 | +1.19% | 506.45 | 1.68 |
07/17 | 2,340 | 2,374 | 2,328 | 2,342 | +0.09% | 1,000 | 27億7128万 | -0.38% | 499.41 | 1.65 |
07/13 | 2,334 | 2,340 | 2,304 | 2,340 | +1.61% | 2,100 | 27億6892万 | -0.64% | 498.98 | 1.65 |
07/12 | 2,318 | 2,318 | 2,303 | 2,303 | -0.6% | 900 | 27億2513万 | -2.46% | 491.1 | 1.62 |
07/11 | 2,307 | 2,317 | 2,305 | 2,317 | 0% | 800 | 27億4170万 | -2.07% | 494.08 | 1.63 |
07/10 | 2,316 | 2,333 | 2,316 | 2,317 | -0.13% | 600 | 27億4170万 | -2.24% | 494.08 | 1.63 |
07/09 | 2,311 | 2,320 | 2,307 | 2,320 | 0% | 800 | 27億4525万 | -2.27% | 494.72 | 1.64 |
07/06 | 2,310 | 2,320 | 2,310 | 2,320 | +0.48% | 1,500 | 27億4525万 | -2.4% | 494.72 | 1.64 |
07/05 | 2,311 | 2,311 | 2,309 | 2,309 | -0.77% | 300 | 27億3223万 | -2.94% | 492.37 | 1.63 |
07/04 | 2,320 | 2,327 | 2,320 | 2,327 | +0.26% | 2,300 | 27億5353万 | -2.31% | 496.21 | 1.64 |
07/03 | 2,329 | 2,329 | 2,321 | 2,321 | 0% | 300 | 27億4643万 | -2.68% | 494.93 | 1.64 |
07/02 | 2,339 | 2,339 | 2,321 | 2,321 | -0.17% | 1,300 | 27億4643万 | -2.85% | 494.93 | 1.64 |
06/29 | 2,360 | 2,360 | 2,325 | 2,325 | -1.48% | 1,300 | 27億5117万 | -2.84% | 495.79 | 1.64 |
06/28 | 2,351 | 2,360 | 2,350 | 2,360 | +0.04% | 600 | 27億9258万 | -1.46% | 503.25 | 1.67 |
06/27 | 2,350 | 2,359 | 2,350 | 2,359 | +0.38% | 700 | 27億9140万 | -1.75% | 503.04 | 1.66 |
06/26 | 2,347 | 2,350 | 2,344 | 2,350 | 0% | 800 | 27億8075万 | -2.37% | 501.12 | 1.66 |
06/25 | 2,351 | 2,352 | 2,350 | 2,350 | -0.42% | 800 | 27億8075万 | -2.65% | 501.12 | 1.66 |
06/22 | 2,367 | 2,367 | 2,355 | 2,360 | -0.42% | 700 | 27億9258万 | -2.48% | 503.25 | 1.67 |
06/21 | 2,362 | 2,370 | 2,362 | 2,370 | +1.07% | 500 | 28億442万 | -2.31% | 505.38 | 1.67 |
06/20 | 2,389 | 2,389 | 2,345 | 2,345 | -1.1% | 1,800 | 27億7483万 | -3.58% | 500.05 | 1.65 |
06/19 | 2,381 | 2,383 | 2,371 | 2,371 | -0.96% | 1,500 | 28億560万 | -2.79% | 505.6 | 1.67 |
06/18 | 2,395 | 2,395 | 2,380 | 2,394 | +0.42% | 1,000 | 28億3282万 | -2.13% | 510.5 | 1.69 |
06/15 | 2,394 | 2,394 | 2,384 | 2,384 | -0.04% | 700 | 28億2098万 | -2.69% | 508.37 | 1.68 |
06/14 | 2,388 | 2,392 | 2,383 | 2,385 | -1.28% | 2,300 | 28億2217万 | -2.85% | 508.58 | 1.68 |
06/13 | 2,440 | 2,444 | 2,400 | 2,416 | -2.46% | 3,000 | 28億5885万 | -1.79% | 515.19 | 1.7 |
06/12 | 2,487 | 2,487 | 2,437 | 2,477 | +1.64% | 700 | 29億3103万 | +0.57% | 528.2 | 1.75 |
06/11 | 2,419 | 2,448 | 2,417 | 2,437 | -2.05% | 2,700 | 28億8370万 | -1.1% | 519.67 | 1.72 |
06/08 | 2,512 | 2,512 | 2,423 | 2,488 | +2.56% | 600 | 29億4405万 | +0.89% | 530.54 | 1.76 |
06/07 | 2,424 | 2,426 | 2,390 | 2,426 | +0.08% | 1,600 | 28億7068万 | -1.54% | 517.32 | 1.71 |
06/06 | 2,400 | 2,424 | 2,399 | 2,424 | +1.04% | 700 | 28億6831万 | -1.66% | 516.9 | 1.71 |
06/05 | 2,382 | 2,399 | 2,382 | 2,399 | +0.04% | 200 | 28億3873万 | -2.76% | 511.57 | 1.69 |
06/04 | 2,395 | 2,398 | 2,385 | 2,398 | +0.38% | 500 | 28億3755万 | -2.84% | 511.35 | 1.69 |
06/01 | 2,396 | 2,396 | 2,389 | 2,389 | +0.13% | 400 | 28億2690万 | -3.32% | 509.43 | 1.69 |
05/31 | 2,381 | 2,398 | 2,381 | 2,386 | +0.21% | 900 | 28億2335万 | -3.71% | 508.79 | 1.68 |
05/30 | 2,378 | 2,387 | 2,322 | 2,381 | -2.02% | 3,000 | 28億1743万 | -4.15% | 507.73 | 1.68 |
05/29 | 2,420 | 2,430 | 2,383 | 2,430 | +0.41% | 800 | 28億7541万 | -2.41% | 518.18 | 1.71 |
05/28 | 2,377 | 2,420 | 2,377 | 2,420 | +1.68% | 1,000 | 28億6358万 | -2.93% | 516.04 | 1.71 |
05/25 | 2,489 | 2,506 | 2,378 | 2,380 | -5.18% | 10,100 | 28億1625万 | -4.61% | 507.51 | 1.68 |
05/24 | 2,490 | 2,510 | 2,490 | 2,510 | -0.08% | 200 | 29億7008万 | +0.52% | 535.24 | 1.77 |
05/23 | 2,501 | 2,512 | 2,500 | 2,512 | -0.08% | 400 | 29億7244万 | +0.72% | 535.66 | 1.77 |
05/22 | 2,513 | 2,517 | 2,500 | 2,514 | +0.4% | 1,000 | 29億7481万 | +1.09% | 536.09 | 1.77 |
05/21 | 2,501 | 2,514 | 2,501 | 2,504 | -0.44% | 500 | 29億6298万 | +0.93% | 533.96 | 1.77 |
05/18 | 2,467 | 2,515 | 2,467 | 2,515 | -0.08% | 300 | 29億7599万 | +1.66% | 536.3 | 1.77 |
05/17 | 2,477 | 2,517 | 2,475 | 2,517 | -0.4% | 1,000 | 29億7836万 | +2.11% | 536.73 | 1.78 |
05/16 | 2,540 | 2,540 | 2,483 | 2,527 | -0.28% | 3,200 | 29億9019万 | +2.56% | 538.86 | 1.78 |
05/15 | 2,526 | 2,548 | 2,501 | 2,534 | +1.89% | 1,400 | 29億9848万 | +2.76% | 540.35 | 1.79 |
05/14 | 2,487 | 2,487 | 2,454 | 2,487 | -0.92% | 900 | 29億4286万 | +0.77% | 530.33 | 1.75 |
05/11 | 2,554 | 2,554 | 2,461 | 2,510 | -0.08% | 4,000 | 29億7008万 | +1.5% | 535.24 | 1.77 |
05/10 | 2,494 | 2,512 | 2,493 | 2,512 | +0.48% | 800 | 29億7244万 | +1.41% | 535.66 | 1.77 |
05/09 | 2,499 | 2,500 | 2,499 | 2,500 | +0.4% | 400 | 29億5825万 | +0.68% | 533.1 | 1.76 |
05/08 | 2,496 | 2,499 | 2,490 | 2,490 | -0.12% | 400 | 29億4641万 | 0% | 530.97 | 1.76 |
05/07 | 2,450 | 2,498 | 2,448 | 2,493 | +1.76% | 1,500 | 29億4996万 | -0.12% | 531.61 | 1.76 |
05/02 | 2,431 | 2,450 | 2,431 | 2,450 | +0.78% | 400 | 28億9908万 | -2% | 522.44 | 1.73 |
05/01 | 2,436 | 2,474 | 2,431 | 2,431 | -1.74% | 900 | 28億7660万 | -2.99% | 518.39 | 1.72 |
04/27 | 2,430 | 2,483 | 2,430 | 2,474 | +1.81% | 1,000 | 29億2748万 | -1.51% | 527.56 | 1.75 |
04/26 | 2,502 | 2,502 | 2,417 | 2,430 | -2.33% | 2,100 | 28億7541万 | -3.42% | 518.18 | 1.71 |
04/25 | 2,544 | 2,555 | 2,410 | 2,488 | -2.2% | 3,100 | 29億4405万 | -1.47% | 530.54 | 1.76 |
04/24 | 2,550 | 2,550 | 2,544 | 2,544 | -0.12% | 900 | 30億1031万 | +0.47% | 542.49 | 1.79 |
04/23 | 2,539 | 2,547 | 2,500 | 2,547 | +0.32% | 1,900 | 30億1386万 | +0.39% | 543.13 | 1.8 |
04/20 | 2,486 | 2,548 | 2,485 | 2,539 | +2.17% | 1,300 | 30億439万 | -0.16% | 541.42 | 1.79 |
04/19 | 2,473 | 2,535 | 2,431 | 2,485 | +0.36% | 3,000 | 29億4050万 | -2.51% | 529.9 | 1.75 |
04/18 | 2,476 | 2,476 | 2,476 | 2,476 | +1.14% | 100 | 29億2985万 | -3.21% | 527.99 | 1.75 |
04/17 | 2,411 | 2,450 | 2,411 | 2,448 | +1.53% | 600 | 28億9671万 | -4.6% | 522.02 | 1.73 |
04/16 | 2,360 | 2,411 | 2,360 | 2,411 | +2.51% | 900 | 28億5293万 | -6.44% | 514.13 | 1.7 |
04/13 | 2,352 | 2,352 | 2,320 | 2,352 | 0% | 2,800 | 27億8312万 | -9.08% | 501.54 | 1.66 |
04/12 | 2,359 | 2,385 | 2,328 | 2,352 | +0.94% | 1,500 | 27億8312万 | -9.47% | 501.54 | 1.66 |
04/11 | 2,360 | 2,363 | 2,329 | 2,330 | +0.87% | 2,300 | 27億5708万 | -10.69% | 496.85 | 1.64 |
04/10 | 2,480 | 2,511 | 2,250 | 2,310 | -6.85% | 11,100 | 27億3342万 | -11.73% | 492.59 | 1.63 |