株価チャート
2018/03/23~2018/08/15
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 |
08/15 | 1,583 | 1,583 | 1,559 | 1,559 | -0.13% | 1,600 | 366億5785万 | +1.96% | 10.03 | 0.71 |
08/14 | 1,570 | 1,578 | 1,557 | 1,561 | +0.39% | 1,600 | 367億488万 | +2.09% | 10.04 | 0.71 |
08/13 | 1,560 | 1,566 | 1,550 | 1,555 | -0.13% | 7,800 | 365億6380万 | +1.77% | 10 | 0.7 |
08/10 | 1,579 | 1,579 | 1,550 | 1,557 | -1.39% | 5,600 | 366億1083万 | +1.83% | 10.01 | 0.7 |
08/09 | 1,580 | 1,591 | 1,563 | 1,579 | -0.13% | 4,200 | 371億2813万 | +3.2% | 10.15 | 0.71 |
08/08 | 1,567 | 1,612 | 1,567 | 1,581 | -1.62% | 3,100 | 371億7516万 | +3.27% | 10.17 | 0.72 |
08/07 | 1,621 | 1,638 | 1,606 | 1,607 | +6.78% | 16,300 | 377億8651万 | +5.03% | 10.33 | 0.73 |
08/06 | 1,472 | 1,505 | 1,455 | 1,505 | +2.24% | 11,700 | 353億8812万 | -1.51% | 9.68 | 0.68 |
08/03 | 1,481 | 1,494 | 1,470 | 1,472 | -0.74% | 6,500 | 346億1216万 | -3.92% | 9.47 | 0.67 |
08/02 | 1,486 | 1,496 | 1,483 | 1,483 | 0% | 2,600 | 348億7081万 | -3.58% | 9.54 | 0.67 |
08/01 | 1,505 | 1,509 | 1,483 | 1,483 | -1.46% | 3,500 | 348億7081万 | -3.83% | 9.54 | 0.67 |
07/31 | 1,500 | 1,505 | 1,480 | 1,505 | +0.33% | 8,400 | 353億8812万 | -2.71% | 9.68 | 0.68 |
07/30 | 1,487 | 1,503 | 1,480 | 1,500 | +0.4% | 7,900 | 352億7055万 | -3.23% | 9.65 | 0.68 |
07/27 | 1,486 | 1,494 | 1,484 | 1,494 | +0.61% | 8,800 | 351億2946万 | -3.61% | 9.61 | 0.68 |
07/26 | 1,485 | 1,490 | 1,484 | 1,485 | -0.67% | 3,000 | 349億1784万 | -4.32% | 9.55 | 0.67 |
07/25 | 1,490 | 1,495 | 1,483 | 1,495 | -0.33% | 5,200 | 351億5298万 | -3.92% | 9.61 | 0.68 |
07/24 | 1,500 | 1,500 | 1,480 | 1,500 | 0% | 6,400 | 352億7055万 | -3.78% | 9.65 | 0.68 |
07/23 | 1,520 | 1,520 | 1,477 | 1,500 | -2.15% | 9,500 | 352億7055万 | -3.97% | 9.65 | 0.68 |
07/20 | 1,540 | 1,548 | 1,519 | 1,533 | -0.78% | 1,500 | 360億4650万 | -2.23% | 9.86 | 0.69 |
07/19 | 1,537 | 1,559 | 1,520 | 1,545 | +0.59% | 8,000 | 363億2866万 | -1.65% | 9.94 | 0.7 |
07/18 | 1,557 | 1,557 | 1,531 | 1,536 | -1.41% | 2,200 | 361億1704万 | -2.41% | 9.88 | 0.69 |
07/17 | 1,535 | 1,558 | 1,530 | 1,558 | +1.5% | 3,400 | 366億3434万 | -1.33% | 10.02 | 0.7 |
07/13 | 1,525 | 1,540 | 1,520 | 1,535 | -0.97% | 4,000 | 360億9353万 | -2.97% | 9.87 | 0.69 |
07/12 | 1,540 | 1,551 | 1,540 | 1,550 | +0.65% | 7,600 | 364億4623万 | -2.21% | 9.97 | 0.7 |
07/11 | 1,559 | 1,559 | 1,515 | 1,540 | -1.03% | 6,500 | 362億1109万 | -3.02% | 9.9 | 0.7 |
07/10 | 1,587 | 1,590 | 1,555 | 1,556 | +0.06% | 6,000 | 365億8731万 | -2.14% | 10.01 | 0.7 |
07/09 | 1,580 | 1,589 | 1,515 | 1,555 | -1.58% | 3,800 | 365億6380万 | -2.14% | 10 | 0.7 |
07/06 | 1,545 | 1,585 | 1,545 | 1,580 | -0.32% | 2,600 | 371億5164万 | -0.69% | 10.16 | 0.71 |
07/05 | 1,620 | 1,620 | 1,550 | 1,585 | -0.94% | 5,600 | 372億6921万 | -0.5% | 10.19 | 0.72 |
07/04 | 1,552 | 1,630 | 1,552 | 1,600 | +3.09% | 6,800 | 376億2192万 | +0.31% | 10.29 | 0.72 |
07/03 | 1,552 | 1,560 | 1,550 | 1,552 | 0% | 4,100 | 364億9326万 | -2.94% | 9.98 | 0.7 |
07/02 | 1,639 | 1,639 | 1,552 | 1,552 | -3% | 4,400 | 364億9326万 | -3.18% | 9.98 | 0.7 |
06/29 | 1,620 | 1,626 | 1,600 | 1,600 | -1.23% | 3,700 | 376億2192万 | -0.56% | 10.29 | 0.72 |
06/28 | 1,612 | 1,622 | 1,600 | 1,620 | +1.25% | 22,300 | 380億9219万 | +0.43% | 10.42 | 0.73 |
06/27 | 1,600 | 1,608 | 1,570 | 1,600 | +0.44% | 14,700 | 376億2192万 | -1.11% | 10.29 | 0.72 |
06/26 | 1,545 | 1,593 | 1,545 | 1,593 | +0.5% | 7,200 | 374億5732万 | -1.91% | 10.24 | 0.72 |
06/25 | 1,530 | 1,585 | 1,513 | 1,585 | +4.9% | 4,100 | 372億6921万 | -2.76% | 10.19 | 0.72 |
06/22 | 1,515 | 1,527 | 1,511 | 1,511 | -2.2% | 3,700 | 355億2920万 | -7.7% | 9.72 | 0.68 |
06/21 | 1,548 | 1,600 | 1,537 | 1,545 | -1.47% | 5,100 | 363億2866万 | -6.19% | 9.94 | 0.7 |
06/20 | 1,573 | 1,593 | 1,562 | 1,568 | -0.44% | 7,500 | 368億6948万 | -5.31% | 10.08 | 0.71 |
06/19 | 1,609 | 1,609 | 1,575 | 1,575 | -0.69% | 4,300 | 370億3407万 | -5.29% | 10.13 | 0.71 |
06/18 | 1,637 | 1,637 | 1,586 | 1,586 | -3.12% | 14,300 | 372億9272万 | -5.09% | 10.2 | 0.72 |
06/15 | 1,607 | 1,638 | 1,600 | 1,637 | +1.87% | 1,700 | 384億9192万 | -2.44% | 10.53 | 0.74 |
06/14 | 1,613 | 1,615 | 1,607 | 1,607 | -1.47% | 2,400 | 377億8651万 | -4.46% | 10.33 | 0.73 |
06/13 | 1,659 | 1,659 | 1,631 | 1,631 | -1.15% | 800 | 383億5084万 | -3.38% | 10.49 | 0.74 |
06/12 | 1,630 | 1,650 | 1,625 | 1,650 | +0.92% | 3,200 | 387億9760万 | -2.54% | 10.61 | 0.75 |
06/11 | 1,610 | 1,635 | 1,601 | 1,635 | +1.43% | 1,500 | 384億4490万 | -3.77% | 10.51 | 0.74 |
06/08 | 1,610 | 1,630 | 1,610 | 1,612 | -0.25% | 3,200 | 379億408万 | -5.51% | 10.37 | 0.73 |
06/07 | 1,576 | 1,620 | 1,576 | 1,616 | +1.51% | 5,000 | 379億9814万 | -5.72% | 10.39 | 0.73 |
06/06 | 1,550 | 1,595 | 1,550 | 1,592 | +3.98% | 6,800 | 374億3381万 | -7.5% | 10.24 | 0.72 |
06/05 | 1,600 | 1,620 | 1,400 | 1,531 | -4.31% | 62,800 | 359億9947万 | -11.45% | 9.85 | 0.69 |
06/04 | 1,630 | 1,630 | 1,586 | 1,600 | -2.2% | 9,500 | 376億2192万 | -8.05% | 10.29 | 0.72 |
06/01 | 1,670 | 1,670 | 1,636 | 1,636 | -0.91% | 3,800 | 384億6841万 | -6.41% | 10.52 | 0.74 |
05/31 | 1,680 | 1,690 | 1,650 | 1,651 | -1.73% | 6,900 | 388億2112万 | -5.87% | 10.62 | 0.75 |
05/30 | 1,663 | 1,680 | 1,663 | 1,680 | +1.02% | 1,800 | 395億301万 | -4.49% | 10.8 | 0.76 |
05/29 | 1,685 | 1,685 | 1,648 | 1,663 | -2.18% | 4,700 | 391億328万 | -5.62% | 10.69 | 0.75 |
05/28 | 1,712 | 1,721 | 1,700 | 1,700 | -0.7% | 4,100 | 399億7329万 | -3.74% | 10.93 | 0.77 |
05/25 | 1,700 | 1,722 | 1,696 | 1,712 | -1.1% | 10,200 | 402億5545万 | -3.17% | 11.01 | 0.77 |
05/24 | 1,740 | 1,740 | 1,725 | 1,731 | -1.31% | 4,600 | 407億221万 | -2.15% | 11.13 | 0.78 |
05/23 | 1,751 | 1,757 | 1,741 | 1,754 | +0.23% | 3,500 | 412億4303万 | -0.96% | 11.28 | 0.79 |
05/22 | 1,753 | 1,760 | 1,744 | 1,750 | -0.17% | 5,000 | 411億4897万 | -1.3% | 11.25 | 0.79 |
05/21 | 1,751 | 1,774 | 1,747 | 1,753 | -0.9% | 3,800 | 412億1951万 | -1.35% | 11.27 | 0.79 |
05/18 | 1,768 | 1,769 | 1,763 | 1,769 | +0.4% | 900 | 415億9573万 | -0.56% | 11.38 | 0.8 |
05/17 | 1,752 | 1,767 | 1,748 | 1,762 | +0.57% | 4,600 | 414億3114万 | -1.07% | 11.33 | 0.8 |
05/16 | 1,767 | 1,767 | 1,746 | 1,752 | -0.17% | 4,600 | 411億9600万 | -1.68% | 11.27 | 0.79 |
05/15 | 1,763 | 1,777 | 1,755 | 1,755 | -0.45% | 3,600 | 412億6654万 | -1.57% | 11.29 | 0.79 |
05/14 | 1,770 | 1,770 | 1,751 | 1,763 | +0.74% | 7,400 | 414億5465万 | -1.18% | 11.34 | 0.8 |
05/11 | 1,762 | 1,790 | 1,750 | 1,750 | -0.06% | 4,000 | 411億4897万 | -1.96% | 11.25 | 0.79 |
05/10 | 1,751 | 1,798 | 1,750 | 1,751 | -0.74% | 24,000 | 411億7249万 | -1.96% | 11.26 | 0.79 |
05/09 | 1,790 | 1,798 | 1,761 | 1,764 | -1.62% | 5,900 | 414億7816万 | -1.18% | 11.34 | 0.8 |
05/08 | 1,835 | 1,835 | 1,788 | 1,793 | -1.32% | 9,100 | 421億6006万 | +0.45% | 11.53 | 0.81 |
05/07 | 1,816 | 1,850 | 1,816 | 1,817 | +0.06% | 13,000 | 427億2439万 | +1.91% | 11.68 | 0.82 |
05/02 | 1,782 | 1,816 | 1,782 | 1,816 | +2.02% | 4,600 | 427億88万 | +2.08% | 11.68 | 0.82 |
05/01 | 1,810 | 1,810 | 1,780 | 1,780 | -0.67% | 5,400 | 418億5438万 | +0.23% | 11.45 | 0.81 |
04/27 | 1,796 | 1,800 | 1,790 | 1,792 | -0.17% | 6,700 | 421億3655万 | +1.13% | 11.52 | 0.81 |
04/26 | 1,773 | 1,800 | 1,773 | 1,795 | -0.22% | 5,600 | 422億709万 | +1.53% | 11.54 | 0.81 |
04/25 | 1,800 | 1,800 | 1,772 | 1,799 | -0.17% | 1,300 | 423億114万 | +1.93% | 11.57 | 0.81 |
04/24 | 1,783 | 1,802 | 1,783 | 1,802 | +1.07% | 3,900 | 423億7168万 | +2.27% | 11.59 | 0.82 |
04/23 | 1,760 | 1,800 | 1,755 | 1,783 | +1.94% | 6,900 | 419億2492万 | +1.42% | 11.47 | 0.81 |
04/20 | 1,746 | 1,762 | 1,746 | 1,749 | -0.46% | 1,400 | 411億2546万 | -0.46% | 11.25 | 0.79 |
04/19 | 1,757 | 1,757 | 1,742 | 1,757 | 0% | 1,000 | 413億1357万 | 0% | 11.3 | 0.79 |
04/18 | 1,740 | 1,760 | 1,740 | 1,757 | +0.98% | 1,400 | 413億1357万 | +0.11% | 11.3 | 0.79 |
04/17 | 1,780 | 1,790 | 1,710 | 1,740 | -2.3% | 13,300 | 409億1383万 | -0.74% | 11.19 | 0.79 |
04/16 | 1,803 | 1,823 | 1,780 | 1,781 | -1.44% | 3,500 | 418億7790万 | +1.66% | 11.45 | 0.81 |
04/13 | 1,839 | 1,839 | 1,800 | 1,807 | -1.69% | 5,500 | 424億8925万 | +3.32% | 11.62 | 0.82 |
04/12 | 1,812 | 1,838 | 1,812 | 1,838 | +1.38% | 14,500 | 432億1818万 | +5.33% | 11.82 | 0.83 |
04/11 | 1,790 | 1,813 | 1,790 | 1,813 | +0.17% | 8,200 | 426億3033万 | +4.2% | 11.66 | 0.82 |
04/10 | 1,791 | 1,815 | 1,790 | 1,810 | +1.06% | 7,100 | 425億5979万 | +4.32% | 11.64 | 0.82 |
04/09 | 1,788 | 1,794 | 1,781 | 1,791 | +0.62% | 6,200 | 421億1303万 | +3.59% | 11.52 | 0.81 |
04/06 | 1,790 | 1,795 | 1,755 | 1,780 | -0.06% | 4,500 | 418億5438万 | +3.25% | 11.45 | 0.81 |
04/05 | 1,798 | 1,798 | 1,777 | 1,781 | -0.5% | 1,800 | 418億7790万 | +3.49% | 11.45 | 0.81 |
04/04 | 1,767 | 1,790 | 1,763 | 1,790 | +1.99% | 5,700 | 420億8952万 | +4.19% | 11.51 | 0.81 |
04/03 | 1,730 | 1,769 | 1,725 | 1,755 | +0.98% | 18,700 | 412億6654万 | +2.27% | 11.29 | 0.79 |
04/02 | 1,755 | 1,755 | 1,731 | 1,738 | -0.97% | 4,900 | 408億6681万 | +1.46% | 11.18 | 0.79 |
03/30 | 1,749 | 1,760 | 1,729 | 1,755 | +0.46% | 7,200 | 412億6654万 | +2.51% | 11.5 | 0.81 |
03/29 | 1,748 | 1,748 | 1,721 | 1,747 | +1.87% | 3,200 | 410億7843万 | +2.1% | 11.44 | 0.81 |
03/28 | 1,738 | 1,757 | 1,715 | 1,715 | -1.32% | 5,700 | 403億2599万 | +0.23% | 11.23 | 0.79 |
03/27 | 1,680 | 1,750 | 1,680 | 1,738 | +3.64% | 5,800 | 408億6681万 | +1.52% | 11.38 | 0.8 |
03/26 | 1,698 | 1,708 | 1,667 | 1,677 | -1.12% | 5,800 | 394億3247万 | -2.1% | 10.98 | 0.77 |
03/23 | 1,692 | 1,722 | 1,678 | 1,696 | -1.74% | 7,200 | 398億7923万 | -1.22% | 11.11 | 0.78 |