株価チャート
2018/04/24~2018/09/14
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 |
09/14 | 907 | 907 | 898 | 904 | +1.12% | 1,600 | 36億9835万 | +4.39% | 8.22 | 0.74 |
09/13 | 906 | 906 | 892 | 894 | +0.22% | 1,700 | 36億5744万 | +3.35% | 8.13 | 0.73 |
09/12 | 903 | 903 | 892 | 892 | -1.22% | 3,200 | 36億4926万 | +3.24% | 8.11 | 0.73 |
09/11 | 902 | 903 | 901 | 903 | +0.56% | 2,700 | 36億9426万 | +4.63% | 8.21 | 0.74 |
09/10 | 902 | 906 | 892 | 898 | +1.24% | 2,600 | 36億7380万 | +4.18% | 8.17 | 0.73 |
09/07 | 883 | 896 | 875 | 887 | +1.49% | 9,400 | 36億2880万 | +3.14% | 8.07 | 0.72 |
09/06 | 896 | 896 | 869 | 874 | -1.58% | 3,700 | 35億7562万 | +1.51% | 7.95 | 0.71 |
09/05 | 882 | 889 | 869 | 888 | +2.42% | 4,700 | 36億3289万 | +3.02% | 8.08 | 0.72 |
09/04 | 867 | 880 | 867 | 867 | +0.12% | 2,700 | 35億4698万 | -0.23% | 7.89 | 0.71 |
09/03 | 869 | 869 | 855 | 866 | +0.12% | 1,200 | 35億4289万 | -1.14% | 7.88 | 0.71 |
08/31 | 859 | 867 | 855 | 865 | +0.7% | 2,500 | 35億3880万 | -2.04% | 7.87 | 0.71 |
08/30 | 850 | 859 | 850 | 859 | +1.06% | 3,900 | 35億1425万 | -3.59% | 7.81 | 0.7 |
08/29 | 850 | 855 | 850 | 850 | +0.12% | 3,200 | 34億7743万 | -5.24% | 7.73 | 0.69 |
08/28 | 851 | 851 | 843 | 849 | +0.35% | 2,200 | 34億7334万 | -6.19% | 7.72 | 0.69 |
08/27 | 845 | 849 | 845 | 846 | +0.12% | 900 | 34億6107万 | -7.14% | 7.69 | 0.69 |
08/24 | 836 | 845 | 836 | 845 | +1.08% | 900 | 34億5697万 | -7.85% | 7.69 | 0.69 |
08/23 | 833 | 836 | 833 | 836 | +1.33% | 9,700 | 34億2015万 | -9.43% | 7.6 | 0.68 |
08/22 | 821 | 835 | 821 | 825 | +0.61% | 2,900 | 33億7515万 | -11.29% | 7.5 | 0.67 |
08/21 | 856 | 856 | 818 | 820 | -4.76% | 21,200 | 33億5470万 | -12.49% | 7.46 | 0.67 |
08/20 | 865 | 895 | 860 | 861 | -0.58% | 17,600 | 35億2243万 | -8.79% | 7.83 | 0.7 |
08/17 | 871 | 871 | 866 | 866 | -0.23% | 1,100 | 35億4289万 | -8.84% | 7.88 | 0.71 |
08/16 | 873 | 873 | 867 | 868 | -0.23% | 1,300 | 35億5107万 | -9.11% | 7.89 | 0.71 |
08/15 | 870 | 877 | 865 | 870 | +1.64% | 7,400 | 35億5925万 | -9.38% | 7.91 | 0.71 |
08/14 | 864 | 864 | 850 | 856 | -0.93% | 8,800 | 35億198万 | -11.39% | 7.79 | 0.7 |
08/13 | 866 | 871 | 864 | 864 | -0.23% | 1,100 | 35億3471万 | -11.11% | 7.86 | 0.71 |
08/10 | 871 | 874 | 865 | 866 | -0.46% | 3,900 | 35億4289万 | -11.45% | 7.88 | 0.71 |
08/09 | 875 | 875 | 868 | 870 | -0.57% | 2,800 | 35億5925万 | -11.5% | 7.91 | 0.71 |
08/08 | 878 | 878 | 866 | 875 | -0.34% | 1,800 | 35億7971万 | -11.53% | 7.96 | 0.71 |
08/07 | 856 | 881 | 856 | 878 | +2.57% | 10,300 | 35億9198万 | -11.76% | 7.99 | 0.72 |
08/06 | 880 | 883 | 855 | 856 | -4.36% | 33,300 | 35億198万 | -14.4% | 7.79 | 0.7 |
08/03 | 912 | 915 | 880 | 895 | -1.86% | 29,900 | 36億6153万 | -11.3% | 8.14 | 0.73 |
08/02 | 1,060 | 1,083 | 852 | 912 | -12.98% | 229,900 | 37億3108万 | -10.15% | 8.29 | 0.74 |
08/01 | 1,048 | 1,065 | 1,036 | 1,048 | -0.95% | 5,900 | 42億8747万 | +2.54% | 9.53 | 0.86 |
07/31 | 1,031 | 1,061 | 1,031 | 1,058 | +2.82% | 5,500 | 43億2838万 | +3.22% | 9.62 | 0.86 |
07/30 | 1,068 | 1,069 | 1,029 | 1,029 | -3.65% | 9,300 | 42億974万 | 0% | 9.36 | 0.84 |
07/27 | 1,037 | 1,068 | 1,037 | 1,068 | +4.5% | 5,800 | 43億6929万 | +3.09% | 9.71 | 0.87 |
07/26 | 1,043 | 1,044 | 1,022 | 1,022 | -1.73% | 5,700 | 41億8110万 | -2.01% | 9.3 | 0.83 |
07/25 | 1,007 | 1,043 | 1,007 | 1,040 | +4.21% | 12,100 | 42億5474万 | -0.95% | 9.46 | 0.85 |
07/24 | 1,012 | 1,012 | 998 | 998 | 0% | 4,400 | 40億8291万 | -5.49% | 9.08 | 0.81 |
07/23 | 1,004 | 1,004 | 992 | 998 | -0.4% | 6,800 | 40億8291万 | -5.94% | 9.08 | 0.81 |
07/20 | 1,018 | 1,018 | 1,002 | 1,002 | -1.47% | 1,500 | 40億9928万 | -5.83% | 9.11 | 0.82 |
07/19 | 1,005 | 1,017 | 999 | 1,017 | +2.73% | 6,700 | 41億6064万 | -4.86% | 9.25 | 0.83 |
07/18 | 991 | 999 | 987 | 990 | +0.1% | 4,500 | 40億5018万 | -7.65% | 9 | 0.81 |
07/17 | 990 | 999 | 988 | 989 | -1.4% | 9,300 | 40億4609万 | -8.09% | 9 | 0.81 |
07/13 | 1,011 | 1,011 | 1,003 | 1,003 | +0.6% | 1,400 | 41億337万 | -7.22% | 9.12 | 0.82 |
07/12 | 997 | 1,009 | 993 | 997 | +0.1% | 5,200 | 40億7882万 | -8.11% | 9.07 | 0.81 |
07/11 | 1,010 | 1,012 | 990 | 996 | -1.68% | 8,700 | 40億7473万 | -8.54% | 9.06 | 0.81 |
07/10 | 1,015 | 1,018 | 1,006 | 1,013 | -0.2% | 2,000 | 41億4428万 | -7.32% | 9.21 | 0.83 |
07/09 | 1,027 | 1,034 | 1,015 | 1,015 | -1.17% | 3,400 | 41億5246万 | -7.47% | 9.23 | 0.83 |
07/06 | 990 | 1,027 | 990 | 1,027 | +3.95% | 10,300 | 42億155万 | -6.72% | 9.34 | 0.84 |
07/05 | 1,003 | 1,015 | 987 | 988 | -2.37% | 11,200 | 40億4200万 | -10.59% | 8.99 | 0.81 |
07/04 | 1,019 | 1,027 | 1,006 | 1,012 | -0.59% | 8,500 | 41億4019万 | -8.91% | 9.2 | 0.83 |
07/03 | 1,025 | 1,042 | 984 | 1,018 | +0.59% | 27,500 | 41億6473万 | -8.7% | 9.26 | 0.83 |
07/02 | 1,071 | 1,090 | 1,010 | 1,012 | -5.33% | 25,300 | 41億4019万 | -9.4% | 9.2 | 0.83 |
06/29 | 1,068 | 1,087 | 1,065 | 1,069 | +0.47% | 4,900 | 43億7338万 | -4.55% | 9.72 | 0.87 |
06/28 | 1,075 | 1,096 | 1,061 | 1,064 | -1.02% | 10,100 | 43億5293万 | -4.92% | 9.68 | 0.87 |
06/27 | 1,128 | 1,128 | 1,067 | 1,075 | -3.76% | 9,700 | 43億9793万 | -3.85% | 9.78 | 0.88 |
06/26 | 1,133 | 1,135 | 1,086 | 1,117 | -3.71% | 14,600 | 45億6975万 | 0% | 10.16 | 0.91 |
06/25 | 1,183 | 1,190 | 1,152 | 1,160 | -4.37% | 19,700 | 47億4567万 | +4.13% | 10.55 | 0.95 |
06/22 | 1,217 | 1,220 | 1,200 | 1,213 | -1.78% | 11,500 | 49億6250万 | +9.18% | 11.03 | 0.99 |
06/21 | 1,209 | 1,236 | 1,181 | 1,235 | +3.26% | 30,300 | 50億5250万 | +11.66% | 11.23 | 1.01 |
06/20 | 1,191 | 1,200 | 1,137 | 1,196 | +0.34% | 33,200 | 48億9295万 | +8.73% | 10.88 | 0.98 |
06/19 | 1,111 | 1,192 | 1,110 | 1,192 | +6.91% | 36,900 | 48億7659万 | +8.96% | 10.84 | 0.97 |
06/18 | 1,111 | 1,120 | 1,108 | 1,115 | +2.95% | 11,800 | 45億6157万 | +2.48% | 10.14 | 0.91 |
06/15 | 1,118 | 1,118 | 1,080 | 1,083 | -3.13% | 8,700 | 44億3066万 | -0.18% | 9.85 | 0.88 |
06/14 | 1,105 | 1,118 | 1,086 | 1,118 | +2.47% | 8,800 | 45億7384万 | +3.04% | 10.17 | 0.91 |
06/13 | 1,102 | 1,110 | 1,091 | 1,091 | -0.91% | 5,500 | 44億6339万 | +0.93% | 9.92 | 0.89 |
06/12 | 1,117 | 1,120 | 1,096 | 1,101 | -0.45% | 6,200 | 45億430万 | +2.23% | 10.01 | 0.9 |
06/11 | 1,117 | 1,117 | 1,095 | 1,106 | -0.98% | 4,600 | 45億2475万 | +3.17% | 10.06 | 0.9 |
06/08 | 1,090 | 1,117 | 1,090 | 1,117 | +2.85% | 2,100 | 45億6975万 | +4.78% | 10.16 | 0.91 |
06/07 | 1,088 | 1,090 | 1,086 | 1,086 | -0.73% | 2,300 | 44億4293万 | +2.45% | 9.88 | 0.89 |
06/06 | 1,115 | 1,119 | 1,094 | 1,094 | -1.71% | 23,300 | 44億7566万 | +3.6% | 9.95 | 0.89 |
06/05 | 1,133 | 1,135 | 1,102 | 1,113 | -1.77% | 28,100 | 45億5339万 | +5.9% | 10.12 | 0.91 |
06/04 | 1,130 | 1,144 | 1,130 | 1,133 | +0.8% | 28,600 | 46億3521万 | +8.42% | 10.3 | 0.92 |
06/01 | 1,140 | 1,140 | 1,121 | 1,124 | +0.45% | 9,800 | 45億9839万 | +8.18% | 10.22 | 0.92 |
05/31 | 1,103 | 1,134 | 1,084 | 1,119 | 0% | 17,800 | 45億7794万 | +8.33% | 10.18 | 0.91 |
05/30 | 1,071 | 1,119 | 1,071 | 1,119 | +4.58% | 15,800 | 45億7794万 | +8.96% | 10.18 | 0.91 |
05/29 | 1,084 | 1,148 | 1,070 | 1,070 | -1.83% | 56,000 | 43億7747万 | +4.8% | 9.73 | 0.87 |
05/28 | 1,044 | 1,099 | 1,044 | 1,090 | +5.21% | 28,900 | 44億5929万 | +7.18% | 9.91 | 0.89 |
05/25 | 1,042 | 1,050 | 1,031 | 1,036 | -0.58% | 14,100 | 42億3837万 | +2.37% | 9.42 | 0.85 |
05/24 | 1,044 | 1,050 | 1,042 | 1,042 | -0.1% | 7,200 | 42億6292万 | +3.27% | 9.48 | 0.85 |
05/23 | 1,063 | 1,063 | 1,040 | 1,043 | -1.88% | 9,000 | 42億6701万 | +3.68% | 9.49 | 0.85 |
05/22 | 1,075 | 1,075 | 1,061 | 1,063 | -1.3% | 4,900 | 43億4883万 | +5.98% | 9.67 | 0.87 |
05/21 | 1,089 | 1,089 | 1,070 | 1,077 | -0.28% | 3,700 | 44億611万 | +7.7% | 9.8 | 0.88 |
05/18 | 1,090 | 1,106 | 1,080 | 1,080 | -0.92% | 12,200 | 44億1838万 | +8.54% | 9.82 | 0.88 |
05/17 | 1,065 | 1,090 | 1,059 | 1,090 | +3.02% | 11,000 | 44億5929万 | +10.1% | 9.91 | 0.89 |
05/16 | 1,033 | 1,078 | 1,033 | 1,058 | +2.52% | 10,100 | 43億2838万 | +7.3% | 9.62 | 0.86 |
05/15 | 1,044 | 1,059 | 1,031 | 1,032 | -1.62% | 16,200 | 42億2201万 | +5.09% | 9.39 | 0.84 |
05/14 | 1,092 | 1,094 | 1,049 | 1,049 | -2.6% | 23,700 | 42億9156万 | +7.04% | 9.54 | 0.86 |
05/11 | 1,099 | 1,122 | 1,071 | 1,077 | +5.28% | 38,100 | 44億611万 | +10.35% | 9.8 | 0.88 |
05/10 | 993 | 1,069 | 982 | 1,023 | +3.86% | 49,900 | 41億8519万 | +5.25% | 9.3 | 0.83 |
05/09 | 971 | 986 | 971 | 985 | +1.55% | 4,600 | 40億2973万 | +1.55% | 8.96 | 0.8 |
05/08 | 965 | 970 | 965 | 970 | +0.31% | 500 | 39億6836万 | +0.21% | 8.82 | 0.79 |
05/07 | 966 | 969 | 966 | 967 | +0.1% | 1,600 | 39億5609万 | 0% | 8.79 | 0.79 |
05/02 | 973 | 973 | 963 | 966 | -0.72% | 3,900 | 39億5200万 | -0.1% | 8.79 | 0.79 |
05/01 | 976 | 976 | 971 | 973 | +0.31% | 900 | 39億8064万 | +0.72% | 8.85 | 0.79 |
04/27 | 976 | 976 | 969 | 970 | -0.72% | 1,100 | 39億6836万 | +0.41% | 8.82 | 0.79 |
04/26 | 977 | 977 | 968 | 977 | 0% | 1,500 | 39億9700万 | +1.14% | 8.89 | 0.8 |
04/25 | 977 | 977 | 977 | 977 | 0% | 200 | 39億9700万 | +1.14% | 8.89 | 0.8 |
04/24 | 975 | 987 | 971 | 977 | +0.62% | 7,000 | 39億9700万 | +1.14% | 8.89 | 0.8 |