株価チャート
2018/03/22～2018/08/14
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 |
| 08/14 | 958 | 976 | 941 | 943 | -0.42% | 269,200 | 551億3310万 | -5.04% | 16.31 | 0.7 |
| 08/13 | 978 | 980 | 937 | 947 | -5.21% | 513,300 | 553億6696万 | -4.82% | 16.38 | 0.71 |
| 08/10 | 1,001 | 1,013 | 998 | 999 | -0.2% | 127,600 | 584億718万 | +0.2% | 17.28 | 0.75 |
| 08/09 | 1,002 | 1,002 | 995 | 1,001 | +0.1% | 59,200 | 585億2411万 | +0.5% | 17.31 | 0.75 |
| 08/08 | 994 | 1,005 | 994 | 1,000 | +0.3% | 104,300 | 584億6564万 | +0.4% | 17.29 | 0.75 |
| 08/07 | 988 | 997 | 984 | 997 | +1.01% | 76,800 | 582億9025万 | +0.2% | 17.24 | 0.74 |
| 08/06 | 991 | 996 | 987 | 987 | -0.4% | 97,400 | 577億559万 | -0.8% | 17.07 | 0.74 |
| 08/03 | 1,000 | 1,000 | 991 | 991 | -0.9% | 139,300 | 579億3945万 | -0.5% | 17.14 | 0.74 |
| 08/02 | 1,001 | 1,010 | 998 | 1,000 | +0.1% | 87,700 | 584億6564万 | +0.4% | 17.29 | 0.75 |
| 08/01 | 1,004 | 1,006 | 993 | 999 | -0.5% | 127,500 | 584億718万 | +0.2% | 17.28 | 0.75 |
| 07/31 | 1,008 | 1,012 | 994 | 1,004 | +0.1% | 152,700 | 586億9951万 | +0.7% | 17.36 | 0.75 |
| 07/30 | 1,012 | 1,016 | 999 | 1,003 | -0.59% | 140,400 | 586億4104万 | +0.6% | 17.34 | 0.75 |
| 07/27 | 1,006 | 1,009 | 1,003 | 1,009 | +0.1% | 73,400 | 589億9183万 | +1.1% | 17.45 | 0.75 |
| 07/26 | 999 | 1,009 | 997 | 1,008 | +1.51% | 103,700 | 589億3337万 | +0.9% | 17.43 | 0.75 |
| 07/25 | 990 | 997 | 985 | 993 | -0.2% | 114,300 | 580億5638万 | -0.7% | 17.17 | 0.74 |
| 07/24 | 989 | 997 | 989 | 995 | +0.3% | 94,600 | 581億7331万 | -0.7% | 17.21 | 0.74 |
| 07/23 | 993 | 998 | 987 | 992 | -0.8% | 171,500 | 573億9542万 | -1.2% | 16.97 | 0.73 |
| 07/20 | 995 | 1,000 | 991 | 1,000 | +0.5% | 103,500 | 578億5828万 | -0.7% | 17.11 | 0.74 |
| 07/19 | 1,002 | 1,003 | 993 | 995 | -1.29% | 118,700 | 575億6899万 | -1.39% | 17.03 | 0.73 |
| 07/18 | 1,010 | 1,014 | 999 | 1,008 | +0.5% | 113,400 | 583億2115万 | -0.4% | 17.25 | 0.74 |
| 07/17 | 1,000 | 1,009 | 990 | 1,003 | +0.7% | 142,900 | 580億3186万 | -1.08% | 17.16 | 0.74 |
| 07/13 | 988 | 999 | 979 | 996 | +1.53% | 131,200 | 576億2685万 | -1.97% | 17.04 | 0.74 |
| 07/12 | 984 | 989 | 978 | 981 | +0.1% | 121,900 | 567億5898万 | -3.63% | 16.79 | 0.72 |
| 07/11 | 992 | 993 | 978 | 980 | -1.21% | 188,800 | 567億112万 | -3.92% | 16.77 | 0.72 |
| 07/10 | 992 | 1,001 | 992 | 992 | -0.5% | 112,900 | 573億9542万 | -3.13% | 16.97 | 0.73 |
| 07/09 | 990 | 1,002 | 982 | 997 | +0.91% | 149,600 | 576億8471万 | -2.92% | 17.06 | 0.74 |
| 07/06 | 991 | 1,004 | 986 | 988 | +0.2% | 179,400 | 571億6398万 | -4.08% | 16.91 | 0.73 |
| 07/05 | 994 | 998 | 984 | 986 | -1.4% | 149,200 | 570億4827万 | -4.55% | 16.87 | 0.73 |
| 07/04 | 980 | 1,006 | 975 | 1,000 | +1.73% | 174,600 | 578億5828万 | -3.47% | 17.11 | 0.74 |
| 07/03 | 994 | 995 | 977 | 983 | -0.81% | 245,300 | 568億7469万 | -5.39% | 16.82 | 0.73 |
| 07/02 | 1,015 | 1,015 | 991 | 991 | -1.78% | 230,200 | 573億3756万 | -4.89% | 16.96 | 0.73 |
| 06/29 | 1,001 | 1,012 | 1,000 | 1,009 | +0.9% | 132,500 | 583億7901万 | -3.44% | 17.27 | 0.74 |
| 06/28 | 1,006 | 1,011 | 996 | 1,000 | -1.38% | 244,500 | 578億5828万 | -4.49% | 17.11 | 0.74 |
| 06/27 | 1,008 | 1,015 | 1,006 | 1,014 | +1% | 156,200 | 586億6830万 | -3.43% | 17.35 | 0.75 |
| 06/26 | 1,006 | 1,006 | 998 | 1,004 | -0.4% | 197,500 | 580億8972万 | -4.65% | 17.18 | 0.74 |
| 06/25 | 1,021 | 1,022 | 1,004 | 1,008 | -1.08% | 137,000 | 583億2115万 | -4.55% | 17.25 | 0.74 |
| 06/22 | 1,027 | 1,029 | 1,018 | 1,019 | -0.88% | 227,600 | 589億5759万 | -3.69% | 17.44 | 0.75 |
| 06/21 | 1,043 | 1,046 | 1,027 | 1,028 | -1.72% | 222,900 | 593億2466万 | -3.02% | 17.54 | 0.76 |
| 06/20 | 1,047 | 1,052 | 1,039 | 1,046 | +0.19% | 151,400 | 603億6342万 | -1.51% | 17.85 | 0.77 |
| 06/19 | 1,040 | 1,049 | 1,039 | 1,044 | 0% | 138,700 | 602億4800万 | -1.69% | 17.82 | 0.77 |
| 06/18 | 1,055 | 1,060 | 1,041 | 1,044 | -0.76% | 99,300 | 602億4800万 | -1.79% | 17.82 | 0.77 |
| 06/15 | 1,073 | 1,073 | 1,050 | 1,052 | -1.31% | 230,900 | 607億967万 | -1.13% | 17.95 | 0.77 |
| 06/14 | 1,060 | 1,067 | 1,054 | 1,066 | +0.66% | 95,200 | 615億1760万 | +0.09% | 18.19 | 0.79 |
| 06/13 | 1,065 | 1,068 | 1,059 | 1,059 | +0.09% | 102,700 | 611億1364万 | -0.75% | 18.07 | 0.78 |
| 06/12 | 1,055 | 1,066 | 1,055 | 1,058 | +0.86% | 118,300 | 610億5593万 | -0.94% | 18.06 | 0.78 |
| 06/11 | 1,046 | 1,052 | 1,044 | 1,049 | +0.38% | 85,800 | 605億3655万 | -1.96% | 17.9 | 0.77 |
| 06/08 | 1,043 | 1,053 | 1,043 | 1,045 | -0.29% | 188,800 | 603億571万 | -2.61% | 17.83 | 0.77 |
| 06/07 | 1,055 | 1,058 | 1,047 | 1,048 | -1.6% | 196,700 | 604億7884万 | -2.51% | 17.89 | 0.77 |
| 06/06 | 1,068 | 1,075 | 1,061 | 1,065 | -0.37% | 133,500 | 614億5989万 | -1.21% | 18.18 | 0.78 |
| 06/05 | 1,085 | 1,085 | 1,063 | 1,069 | -0.65% | 112,200 | 616億9072万 | -1.02% | 18.24 | 0.79 |
| 06/04 | 1,079 | 1,090 | 1,070 | 1,076 | +0.84% | 180,400 | 620億9469万 | -0.46% | 18.36 | 0.79 |
| 06/01 | 1,060 | 1,069 | 1,055 | 1,067 | -0.09% | 100,100 | 615億7531万 | -1.3% | 18.21 | 0.79 |
| 05/31 | 1,068 | 1,070 | 1,054 | 1,068 | +1.23% | 171,100 | 616億3302万 | -1.29% | 18.23 | 0.79 |
| 05/30 | 1,059 | 1,060 | 1,049 | 1,055 | -0.66% | 108,800 | 608億8280万 | -2.59% | 18.01 | 0.78 |
| 05/29 | 1,072 | 1,073 | 1,061 | 1,062 | +0.09% | 106,400 | 612億8676万 | -2.12% | 18.12 | 0.78 |
| 05/28 | 1,076 | 1,076 | 1,060 | 1,061 | -0.28% | 66,100 | 612億2905万 | -2.39% | 18.11 | 0.78 |
| 05/25 | 1,075 | 1,080 | 1,064 | 1,064 | -1.57% | 100,200 | 614億218万 | -2.3% | 18.16 | 0.78 |
| 05/24 | 1,090 | 1,092 | 1,078 | 1,081 | -0.55% | 134,000 | 623億8323万 | -0.83% | 18.45 | 0.8 |
| 05/23 | 1,087 | 1,091 | 1,080 | 1,087 | +1.3% | 220,100 | 627億2948万 | -0.46% | 18.55 | 0.8 |
| 05/22 | 1,080 | 1,081 | 1,069 | 1,073 | +0.47% | 162,700 | 619億2156万 | -1.74% | 18.31 | 0.79 |
| 05/21 | 1,075 | 1,076 | 1,066 | 1,068 | -0.19% | 72,300 | 613億5984万 | -2.2% | 18.15 | 0.78 |
| 05/18 | 1,074 | 1,080 | 1,068 | 1,070 | +0.19% | 96,400 | 614億7474万 | -2.01% | 18.18 | 0.78 |
| 05/17 | 1,068 | 1,072 | 1,061 | 1,068 | +0.56% | 73,300 | 613億5984万 | -2.29% | 18.15 | 0.78 |
| 05/16 | 1,052 | 1,065 | 1,052 | 1,062 | +0.95% | 107,400 | 610億1512万 | -3.01% | 18.04 | 0.78 |
| 05/15 | 1,066 | 1,066 | 1,030 | 1,052 | -1.31% | 300,500 | 604億4059万 | -4.01% | 17.87 | 0.77 |
| 05/14 | 1,091 | 1,105 | 1,060 | 1,066 | -2.65% | 271,000 | 612億4493万 | -2.83% | 18.11 | 0.78 |
| 05/11 | 1,099 | 1,106 | 1,091 | 1,095 | -0.45% | 100,100 | 629億1107万 | -0.18% | 18.6 | 0.8 |
| 05/10 | 1,097 | 1,105 | 1,092 | 1,100 | +0.09% | 73,900 | 631億9834万 | +0.36% | 18.69 | 0.81 |
| 05/09 | 1,114 | 1,114 | 1,094 | 1,099 | -0.72% | 110,100 | 631億4088万 | +0.55% | 18.67 | 0.81 |
| 05/08 | 1,120 | 1,123 | 1,102 | 1,107 | -0.27% | 309,000 | 636億51万 | +1.47% | 18.81 | 0.81 |
| 05/07 | 1,110 | 1,117 | 1,108 | 1,110 | +0.27% | 204,400 | 637億7287万 | +1.93% | 18.86 | 0.81 |
| 05/02 | 1,115 | 1,115 | 1,097 | 1,107 | -0.45% | 106,400 | 636億51万 | +2.03% | 18.81 | 0.81 |
| 05/01 | 1,104 | 1,114 | 1,097 | 1,112 | +0.18% | 141,400 | 638億8777万 | +2.87% | 18.89 | 0.82 |
| 04/27 | 1,100 | 1,110 | 1,094 | 1,110 | +1.37% | 136,100 | 637億7287万 | +3.06% | 18.86 | 0.81 |
| 04/26 | 1,090 | 1,097 | 1,083 | 1,095 | +0.92% | 154,400 | 629億1107万 | +2.15% | 18.6 | 0.8 |
| 04/25 | 1,083 | 1,091 | 1,076 | 1,085 | -0.82% | 149,000 | 623億3654万 | +1.5% | 18.43 | 0.8 |
| 04/24 | 1,091 | 1,102 | 1,090 | 1,094 | -0.64% | 96,900 | 628億5362万 | +2.53% | 18.59 | 0.8 |
| 04/23 | 1,100 | 1,103 | 1,090 | 1,101 | -0.09% | 115,100 | 632億5579万 | +3.48% | 18.71 | 0.81 |
| 04/20 | 1,106 | 1,115 | 1,102 | 1,102 | -0.63% | 165,800 | 623億753万 | +3.86% | 18.42 | 0.79 |
| 04/19 | 1,105 | 1,111 | 1,096 | 1,109 | +0.82% | 159,300 | 627億331万 | +4.72% | 18.54 | 0.8 |
| 04/18 | 1,105 | 1,116 | 1,099 | 1,100 | -0.54% | 187,300 | 621億9445万 | +4.17% | 18.39 | 0.79 |
| 04/17 | 1,107 | 1,114 | 1,102 | 1,106 | -0.63% | 173,000 | 625億3369万 | +5.03% | 18.49 | 0.8 |
| 04/16 | 1,096 | 1,114 | 1,094 | 1,113 | +1.55% | 106,100 | 629億2947万 | +6% | 18.61 | 0.8 |
| 04/13 | 1,088 | 1,100 | 1,084 | 1,096 | +1.01% | 174,900 | 619億6829万 | +4.68% | 18.32 | 0.79 |
| 04/12 | 1,083 | 1,091 | 1,076 | 1,085 | +1.78% | 150,800 | 613億4634万 | +3.73% | 18.14 | 0.78 |
| 04/11 | 1,093 | 1,098 | 1,062 | 1,066 | -2.74% | 152,000 | 602億7207万 | +2.01% | 17.82 | 0.77 |
| 04/10 | 1,111 | 1,113 | 1,096 | 1,096 | -1.53% | 280,200 | 619億6829万 | +4.78% | 18.32 | 0.79 |
| 04/09 | 1,120 | 1,136 | 1,111 | 1,113 | +2.68% | 574,600 | 629億2947万 | +6.51% | 18.61 | 0.8 |
| 04/06 | 1,088 | 1,094 | 1,084 | 1,084 | -0.09% | 168,100 | 612億8980万 | +3.93% | 18.12 | 0.78 |
| 04/05 | 1,094 | 1,097 | 1,078 | 1,085 | +1.78% | 258,200 | 613億4634万 | +3.93% | 18.14 | 0.78 |
| 04/04 | 1,048 | 1,071 | 1,040 | 1,066 | +1.81% | 184,700 | 602億7207万 | +2.11% | 17.82 | 0.77 |
| 04/03 | 1,043 | 1,054 | 1,039 | 1,047 | 0% | 191,900 | 591億9781万 | +0.1% | 17.5 | 0.76 |
| 04/02 | 1,047 | 1,053 | 1,042 | 1,047 | +0.19% | 133,700 | 591億9781万 | -0.19% | 17.5 | 0.76 |
| 03/30 | 1,045 | 1,048 | 1,027 | 1,045 | +0.29% | 214,600 | 590億8472万 | -0.57% | 17.47 | 0.75 |
| 03/29 | 1,037 | 1,042 | 1,025 | 1,042 | +2.16% | 266,500 | 589億1510万 | -1.04% | 17.42 | 0.75 |
| 03/28 | 1,001 | 1,022 | 995 | 1,020 | +1.19% | 293,700 | 576億7121万 | -3.32% | 17.05 | 0.74 |
| 03/27 | 996 | 1,011 | 972 | 1,008 | +0.9% | 453,600 | 569億9273万 | -4.82% | 16.85 | 0.73 |
| 03/26 | 998 | 1,000 | 980 | 999 | -0.2% | 279,800 | 564億8387万 | -6.02% | 16.7 | 0.72 |
| 03/23 | 1,006 | 1,008 | 1,000 | 1,001 | -1.77% | 344,700 | 565億9695万 | -6.1% | 16.73 | 0.72 |
| 03/22 | 1,023 | 1,024 | 1,011 | 1,019 | -0.1% | 163,400 | 573億8942万 | -4.59% | 16.95 | 0.73 |
