株価チャート
2018/03/15～2018/08/08
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 |
| 08/08 | 1,205 | 1,241 | 1,168 | 1,230 | +21.18% | 150,300 | 140億2200万 | +22.51% | 19.05 | 1.55 |
| 08/07 | 998 | 1,029 | 985 | 1,015 | +2.22% | 11,100 | 115億7100万 | +2.42% | 15.72 | 1.28 |
| 08/06 | 976 | 1,012 | 976 | 993 | +1.22% | 6,300 | 113億2020万 | +0.51% | 15.38 | 1.25 |
| 08/03 | 1,002 | 1,002 | 964 | 981 | -2.1% | 8,700 | 111億8340万 | -0.51% | 15.19 | 1.24 |
| 08/02 | 1,046 | 1,046 | 991 | 1,002 | -2.43% | 4,100 | 114億2280万 | +1.83% | 15.52 | 1.27 |
| 08/01 | 1,040 | 1,040 | 1,005 | 1,027 | -0.96% | 1,300 | 117億780万 | +4.48% | 15.91 | 1.3 |
| 07/31 | 1,032 | 1,042 | 983 | 1,037 | -0.77% | 6,900 | 118億2180万 | +5.92% | 16.06 | 1.31 |
| 07/30 | 1,077 | 1,079 | 1,035 | 1,045 | -3.15% | 4,700 | 119億1300万 | +6.96% | 16.18 | 1.32 |
| 07/27 | 1,090 | 1,090 | 1,071 | 1,079 | +1.31% | 4,000 | 123億60万 | +10.44% | 16.71 | 1.36 |
| 07/26 | 1,091 | 1,091 | 1,057 | 1,065 | -0.84% | 4,000 | 121億4100万 | +9.01% | 16.49 | 1.35 |
| 07/25 | 1,086 | 1,087 | 1,051 | 1,074 | -1.1% | 5,700 | 122億4360万 | +10.04% | 16.63 | 1.36 |
| 07/24 | 1,100 | 1,100 | 1,049 | 1,086 | +0.09% | 9,200 | 123億8040万 | +11.16% | 16.82 | 1.37 |
| 07/23 | 1,050 | 1,085 | 1,020 | 1,085 | +3.24% | 9,900 | 123億6900万 | +10.83% | 16.8 | 1.37 |
| 07/20 | 1,045 | 1,065 | 1,045 | 1,051 | +0.77% | 6,800 | 119億8140万 | +6.92% | 16.28 | 1.33 |
| 07/19 | 1,010 | 1,077 | 1,006 | 1,043 | +5.57% | 23,700 | 118億9020万 | +5.57% | 16.15 | 1.32 |
| 07/18 | 953 | 1,035 | 953 | 988 | +4% | 33,700 | 112億6320万 | -0.4% | 15.3 | 1.25 |
| 07/17 | 950 | 950 | 935 | 950 | +1.06% | 6,000 | 108億3000万 | -4.81% | 14.71 | 1.2 |
| 07/13 | 933 | 940 | 918 | 940 | +0.53% | 2,800 | 107億1600万 | -6.56% | 14.56 | 1.19 |
| 07/12 | 934 | 937 | 923 | 935 | +0.11% | 1,700 | 106億5900万 | -7.61% | 14.48 | 1.18 |
| 07/11 | 946 | 946 | 919 | 934 | -1.27% | 5,400 | 106億4760万 | -8.34% | 14.47 | 1.18 |
| 07/10 | 950 | 950 | 936 | 946 | +0.21% | 9,100 | 107億8440万 | -7.8% | 14.65 | 1.2 |
| 07/09 | 905 | 944 | 905 | 944 | +6.67% | 10,000 | 107億6160万 | -8.79% | 14.62 | 1.19 |
| 07/06 | 890 | 902 | 877 | 885 | +1.14% | 2,300 | 100億8900万 | -15.15% | 13.71 | 1.12 |
| 07/05 | 892 | 901 | 875 | 875 | -2.56% | 18,100 | 99億7500万 | -17.06% | 13.55 | 1.11 |
| 07/04 | 906 | 906 | 875 | 898 | -0.77% | 7,700 | 102億3720万 | -15.68% | 13.91 | 1.13 |
| 07/03 | 921 | 930 | 905 | 905 | -2.16% | 3,000 | 103億1700万 | -15.66% | 14.02 | 1.14 |
| 07/02 | 944 | 944 | 919 | 925 | -1.39% | 4,900 | 105億4500万 | -14.35% | 14.33 | 1.17 |
| 06/29 | 932 | 939 | 925 | 938 | -0.64% | 7,900 | 106億9320万 | -13.71% | 14.53 | 1.19 |
| 06/28 | 958 | 958 | 942 | 944 | -2.48% | 20,600 | 107億6160万 | -13.79% | 14.62 | 1.19 |
| 06/27 | 944 | 980 | 944 | 968 | +2.87% | 8,500 | 110億3520万 | -12.32% | 14.99 | 1.22 |
| 06/26 | 961 | 968 | 910 | 941 | -3.98% | 27,700 | 107億2740万 | -15.45% | 14.57 | 1.19 |
| 06/25 | 1,026 | 1,026 | 980 | 980 | -6.58% | 33,200 | 111億7200万 | -12.81% | 15.18 | 1.24 |
| 06/22 | 1,052 | 1,081 | 1,044 | 1,049 | -3.05% | 6,700 | 119億5860万 | -7.33% | 16.25 | 1.33 |
| 06/21 | 1,104 | 1,113 | 1,074 | 1,082 | +3.64% | 9,800 | 123億3480万 | -4.92% | 16.76 | 1.37 |
| 06/20 | 1,082 | 1,082 | 1,028 | 1,044 | -3.51% | 14,800 | 119億160万 | -8.5% | 16.17 | 1.32 |
| 06/19 | 1,166 | 1,166 | 1,080 | 1,082 | -5.75% | 11,800 | 123億3480万 | -5.67% | 16.76 | 1.37 |
| 06/18 | 1,181 | 1,195 | 1,125 | 1,148 | -2.55% | 10,900 | 130億8720万 | -0.17% | 17.78 | 1.45 |
| 06/15 | 1,199 | 1,204 | 1,172 | 1,178 | -0.76% | 22,600 | 134億2920万 | +2.17% | 18.24 | 1.49 |
| 06/14 | 1,145 | 1,196 | 1,145 | 1,187 | +3.76% | 18,200 | 135億3180万 | +3.04% | 18.38 | 1.5 |
| 06/13 | 1,149 | 1,149 | 1,140 | 1,144 | +0.35% | 5,900 | 130億4160万 | -0.61% | 17.72 | 1.45 |
| 06/12 | 1,146 | 1,148 | 1,130 | 1,140 | +0.97% | 5,500 | 129億9600万 | -0.87% | 17.66 | 1.44 |
| 06/11 | 1,109 | 1,129 | 1,109 | 1,129 | +2.08% | 6,100 | 128億7060万 | -1.91% | 17.49 | 1.43 |
| 06/08 | 1,138 | 1,138 | 1,103 | 1,106 | -0.45% | 5,700 | 126億840万 | -3.99% | 17.13 | 1.4 |
| 06/07 | 1,125 | 1,125 | 1,108 | 1,111 | +0.18% | 6,100 | 126億6540万 | -3.73% | 17.21 | 1.4 |
| 06/06 | 1,153 | 1,153 | 1,106 | 1,109 | -3.82% | 10,200 | 126億4260万 | -3.9% | 17.18 | 1.4 |
| 06/05 | 1,179 | 1,179 | 1,149 | 1,153 | -1.03% | 7,200 | 131億4420万 | -0.43% | 17.86 | 1.46 |
| 06/04 | 1,150 | 1,176 | 1,149 | 1,165 | -0.77% | 9,700 | 132億8100万 | +0.17% | 18.04 | 1.47 |
| 06/01 | 1,125 | 1,176 | 1,123 | 1,174 | +4.08% | 9,300 | 133億8360万 | +0.69% | 18.18 | 1.48 |
| 05/31 | 1,148 | 1,148 | 1,112 | 1,128 | +2.45% | 5,400 | 128億5920万 | -3.59% | 17.47 | 1.43 |
| 05/30 | 1,076 | 1,101 | 1,076 | 1,101 | +2.32% | 16,800 | 125億5140万 | -6.22% | 17.05 | 1.39 |
| 05/29 | 1,100 | 1,100 | 1,071 | 1,076 | -2.18% | 16,700 | 122億6640万 | -8.81% | 16.66 | 1.36 |
| 05/28 | 1,133 | 1,133 | 1,082 | 1,100 | -3.93% | 16,500 | 125億4000万 | -7.17% | 17.04 | 1.39 |
| 05/25 | 1,156 | 1,160 | 1,140 | 1,145 | -0.95% | 7,800 | 130億5300万 | -4.02% | 17.73 | 1.45 |
| 05/24 | 1,169 | 1,185 | 1,150 | 1,156 | -3.1% | 11,900 | 131億7840万 | -3.75% | 17.9 | 1.46 |
| 05/23 | 1,221 | 1,221 | 1,176 | 1,193 | -2.29% | 9,100 | 136億20万 | -1.4% | 18.48 | 1.51 |
| 05/22 | 1,200 | 1,221 | 1,200 | 1,221 | +2.61% | 14,100 | 139億1940万 | +0.33% | 18.91 | 1.54 |
| 05/21 | 1,199 | 1,210 | 1,181 | 1,190 | -0.75% | 6,800 | 135億6600万 | -2.46% | 18.43 | 1.5 |
| 05/18 | 1,150 | 1,205 | 1,150 | 1,199 | +4.17% | 19,600 | 136億6860万 | -2.36% | 18.57 | 1.52 |
| 05/17 | 1,170 | 1,170 | 1,150 | 1,151 | -2.29% | 20,700 | 131億2140万 | -6.5% | 17.83 | 1.45 |
| 05/16 | 1,174 | 1,193 | 1,162 | 1,178 | +1.29% | 12,700 | 134億2920万 | -4.23% | 18.24 | 1.49 |
| 05/15 | 1,233 | 1,239 | 1,120 | 1,163 | -4.44% | 44,500 | 132億5820万 | -5.06% | 18.01 | 1.47 |
| 05/14 | 1,172 | 1,244 | 1,166 | 1,217 | +4.91% | 54,800 | 138億7380万 | -0.25% | 18.85 | 1.54 |
| 05/11 | 1,164 | 1,165 | 1,142 | 1,160 | -0.51% | 22,800 | 132億2400万 | -4.45% | 17.97 | 1.47 |
| 05/10 | 1,163 | 1,170 | 1,153 | 1,166 | +3.19% | 18,700 | 132億9240万 | -3.48% | 18.06 | 1.47 |
| 05/09 | 1,136 | 1,141 | 1,130 | 1,130 | -2.16% | 5,800 | 128億8200万 | -6.07% | 17.5 | 1.43 |
| 05/08 | 1,149 | 1,158 | 1,129 | 1,155 | +0.43% | 8,200 | 131億6700万 | -3.67% | 17.89 | 1.46 |
| 05/07 | 1,170 | 1,190 | 1,129 | 1,150 | -1.63% | 12,800 | 131億1000万 | -3.69% | 17.81 | 1.45 |
| 05/02 | 1,088 | 1,193 | 1,088 | 1,169 | +6.95% | 53,800 | 133億2660万 | -1.35% | 18.1 | 1.48 |
| 05/01 | 1,201 | 1,205 | 1,061 | 1,093 | -9.82% | 62,200 | 124億6020万 | -7.06% | 16.93 | 1.38 |
| 04/27 | 1,288 | 1,288 | 1,202 | 1,212 | -5.53% | 38,100 | 138億1680万 | +3.77% | 18.77 | 1.53 |
| 04/26 | 1,255 | 1,299 | 1,234 | 1,283 | +3.3% | 37,000 | 146億2620万 | +10.89% | 19.87 | 1.62 |
| 04/25 | 1,230 | 1,248 | 1,212 | 1,242 | -1.43% | 23,400 | 141億5880万 | +8.38% | 19.24 | 1.57 |
| 04/24 | 1,235 | 1,270 | 1,233 | 1,260 | +1.37% | 28,200 | 143億6400万 | +10.82% | 19.51 | 1.59 |
| 04/23 | 1,229 | 1,266 | 1,228 | 1,243 | +0.32% | 24,600 | 141億7020万 | +10.39% | 19.25 | 1.57 |
| 04/20 | 1,218 | 1,250 | 1,217 | 1,239 | +2.14% | 30,300 | 141億2460万 | +11.72% | 19.19 | 1.57 |
| 04/19 | 1,281 | 1,290 | 1,205 | 1,213 | -7.19% | 48,200 | 138億2820万 | +11.28% | 18.79 | 1.53 |
| 04/18 | 1,305 | 1,337 | 1,255 | 1,307 | -1.73% | 45,600 | 148億9980万 | +22.04% | 20.24 | 1.65 |
| 04/17 | 1,381 | 1,381 | 1,240 | 1,330 | -3.55% | 81,500 | 151億6200万 | +26.67% | 20.6 | 1.68 |
| 04/16 | 1,357 | 1,400 | 1,340 | 1,379 | -0.58% | 87,500 | 157億2060万 | +34.27% | 21.36 | 1.74 |
| 04/13 | 1,293 | 1,400 | 1,292 | 1,387 | +7.77% | 115,800 | 158億1180万 | +38.29% | 21.48 | 1.75 |
| 04/12 | 1,350 | 1,355 | 1,264 | 1,287 | -6.6% | 93,100 | 146億7180万 | +31.86% | 19.93 | 1.63 |
| 04/11 | 1,262 | 1,434 | 1,255 | 1,378 | +6.66% | 256,300 | 157億920万 | +44.6% | 21.34 | 1.74 |
| 04/10 | 1,126 | 1,392 | 1,126 | 1,292 | +16.19% | 263,200 | 147億2880万 | +39.68% | 20.01 | 1.63 |
| 04/09 | 1,050 | 1,117 | 1,050 | 1,112 | +5.7% | 39,400 | 126億7680万 | +23.56% | 17.22 | 1.41 |
| 04/06 | 1,052 | 1,074 | 1,050 | 1,052 | +0.1% | 15,900 | 119億9280万 | +19.27% | 16.29 | 1.33 |
| 04/05 | 1,064 | 1,150 | 1,051 | 1,051 | -0.57% | 74,200 | 119億8140万 | +21.22% | 16.28 | 1.33 |
| 04/04 | 1,100 | 1,110 | 1,030 | 1,057 | +3.22% | 87,100 | 120億4980万 | +23.92% | 16.37 | 1.34 |
| 04/03 | 1,014 | 1,027 | 1,005 | 1,024 | -0.97% | 26,100 | 116億7360万 | +22.2% | 15.86 | 1.29 |
| 04/02 | 1,033 | 1,044 | 1,014 | 1,034 | +0.78% | 23,500 | 117億8760万 | +25.33% | 16.01 | 1.31 |
| 03/30 | 1,045 | 1,047 | 993 | 1,026 | 0% | 50,800 | 116億9640万 | +26.35% | 20.5 | 1.38 |
| 03/29 | 969 | 1,085 | 968 | 1,026 | +9.73% | 181,100 | 116億9640万 | +28.41% | 20.5 | 1.38 |
| 03/28 | 891 | 949 | 890 | 935 | +0.97% | 13,900 | 106億5900万 | +19.26% | 18.68 | 1.25 |
| 03/27 | 900 | 940 | 899 | 926 | +2.89% | 67,700 | 105億5640万 | +19.95% | 18.5 | 1.24 |
| 03/26 | 920 | 933 | 888 | 900 | -5.36% | 19,700 | 102億6000万 | +18.58% | 17.98 | 1.21 |
| 03/23 | 974 | 974 | 935 | 951 | -4.71% | 30,600 | 108億4140万 | +27.14% | 19 | 1.27 |
| 03/22 | 1,020 | 1,045 | 965 | 998 | -3.11% | 87,900 | 113億7720万 | +35.97% | 19.94 | 1.34 |
| 03/20 | 920 | 1,045 | 885 | 1,030 | +6.19% | 179,900 | 117億4200万 | +43.65% | 20.58 | 1.38 |
| 03/19 | 970 | 970 | 970 | 970 | +18.29% | 72,700 | 110億5800万 | +38.77% | 19.38 | 1.3 |
| 03/16 | 805 | 820 | 770 | 820 | +7.89% | 43,100 | 93億4800万 | +20.06% | 16.38 | 1.1 |
| 03/15 | 745 | 765 | 745 | 760 | +1.6% | 8,100 | 86億6400万 | +12.76% | 15.18 | 1.02 |
