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 | 715 | 720 | 715 | 717 | +0.14% | 13,900 | 101億4176万 | -1.38% | 13.48 | 1.03 |
| 08/30 | 721 | 725 | 716 | 716 | -0.69% | 28,400 | 101億2761万 | -1.65% | 13.46 | 1.03 |
| 08/29 | 718 | 726 | 716 | 721 | -1.1% | 25,700 | 101億9834万 | -1.1% | 13.55 | 1.03 |
| 08/28 | 724 | 729 | 723 | 729 | +0.97% | 23,000 | 103億1150万 | 0% | 13.71 | 1.05 |
| 08/27 | 728 | 728 | 722 | 722 | -0.41% | 14,500 | 102億1248万 | -1.1% | 13.57 | 1.04 |
| 08/24 | 728 | 730 | 725 | 725 | -0.28% | 12,600 | 102億5492万 | -0.68% | 13.63 | 1.04 |
| 08/23 | 723 | 727 | 720 | 727 | +0.69% | 20,000 | 102億8321万 | -0.55% | 13.67 | 1.04 |
| 08/22 | 721 | 724 | 719 | 722 | 0% | 13,200 | 102億1248万 | -1.23% | 13.57 | 1.04 |
| 08/21 | 725 | 725 | 721 | 722 | +0.14% | 8,500 | 102億1248万 | -1.37% | 13.57 | 1.04 |
| 08/20 | 724 | 724 | 721 | 721 | -0.28% | 12,900 | 101億9834万 | -1.64% | 13.55 | 1.03 |
| 08/17 | 720 | 725 | 720 | 723 | +0.28% | 6,900 | 102億2663万 | -1.36% | 13.59 | 1.04 |
| 08/16 | 724 | 724 | 720 | 721 | -0.69% | 12,300 | 101億9834万 | -1.77% | 13.55 | 1.03 |
| 08/15 | 726 | 731 | 724 | 726 | -0.14% | 7,700 | 102億6906万 | -1.09% | 13.65 | 1.04 |
| 08/14 | 722 | 728 | 722 | 727 | +0.55% | 8,000 | 102億8321万 | -0.95% | 13.67 | 1.04 |
| 08/13 | 731 | 731 | 722 | 723 | -1.09% | 18,200 | 102億2663万 | -1.5% | 13.59 | 1.04 |
| 08/10 | 743 | 743 | 730 | 731 | -1.22% | 17,400 | 103億3979万 | -0.41% | 13.74 | 1.05 |
| 08/09 | 739 | 740 | 735 | 740 | +0.54% | 9,400 | 104億6709万 | +0.82% | 13.91 | 1.06 |
| 08/08 | 732 | 739 | 732 | 736 | +0.68% | 11,600 | 104億1051万 | +0.41% | 13.84 | 1.06 |
| 08/07 | 732 | 734 | 731 | 731 | 0% | 10,900 | 103億3979万 | 0% | 13.74 | 1.05 |
| 08/06 | 739 | 739 | 731 | 731 | -0.81% | 17,900 | 103億3979万 | 0% | 13.74 | 1.05 |
| 08/03 | 735 | 738 | 734 | 737 | +0.27% | 6,700 | 104億2465万 | +0.82% | 13.86 | 1.06 |
| 08/02 | 735 | 735 | 731 | 735 | +0.55% | 9,400 | 103億9636万 | +0.55% | 13.82 | 1.05 |
| 08/01 | 735 | 735 | 730 | 731 | -0.54% | 11,900 | 103億3979万 | 0% | 13.74 | 1.05 |
| 07/31 | 733 | 736 | 730 | 735 | -0.14% | 20,000 | 103億9636万 | +0.55% | 13.82 | 1.05 |
| 07/30 | 742 | 742 | 735 | 736 | +0.14% | 7,100 | 104億1051万 | +0.68% | 13.84 | 1.06 |
| 07/27 | 733 | 741 | 733 | 735 | +0.27% | 12,100 | 103億9636万 | +0.41% | 13.82 | 1.05 |
| 07/26 | 739 | 745 | 731 | 733 | -0.54% | 19,300 | 103億6807万 | +0.14% | 13.78 | 1.05 |
| 07/25 | 739 | 740 | 736 | 737 | +0.14% | 9,100 | 104億2465万 | +0.55% | 13.86 | 1.06 |
| 07/24 | 740 | 740 | 732 | 736 | -0.14% | 22,400 | 104億1051万 | +0.41% | 13.84 | 1.06 |
| 07/23 | 733 | 737 | 732 | 737 | +0.27% | 5,300 | 104億2465万 | +0.41% | 13.86 | 1.06 |
| 07/20 | 749 | 749 | 735 | 735 | -1.08% | 16,600 | 103億9636万 | 0% | 13.82 | 1.05 |
| 07/19 | 747 | 747 | 741 | 743 | +0.54% | 3,500 | 105億952万 | +0.95% | 13.97 | 1.07 |
| 07/18 | 740 | 750 | 730 | 739 | -0.27% | 25,500 | 104億5294万 | +0.27% | 13.89 | 1.06 |
| 07/17 | 736 | 744 | 736 | 741 | +0.82% | 10,400 | 104億8123万 | +0.41% | 13.93 | 1.06 |
| 07/13 | 734 | 737 | 734 | 735 | +0.68% | 13,600 | 103億9636万 | -0.54% | 13.82 | 1.05 |
| 07/12 | 727 | 730 | 725 | 730 | 0% | 10,000 | 103億2564万 | -1.35% | 13.72 | 1.05 |
| 07/11 | 738 | 740 | 728 | 730 | -0.68% | 10,500 | 103億2564万 | -1.62% | 13.72 | 1.05 |
| 07/10 | 749 | 749 | 726 | 735 | +0.82% | 20,200 | 103億9636万 | -1.08% | 13.82 | 1.05 |
| 07/09 | 730 | 738 | 711 | 729 | +0.97% | 35,600 | 103億1150万 | -2.02% | 13.71 | 1.05 |
| 07/06 | 715 | 725 | 714 | 722 | +1.12% | 16,300 | 102億1248万 | -3.22% | 13.57 | 1.04 |
| 07/05 | 712 | 726 | 712 | 714 | +0.28% | 33,700 | 100億9933万 | -4.42% | 13.42 | 1.02 |
| 07/04 | 709 | 718 | 709 | 712 | +0.56% | 24,300 | 100億7104万 | -4.94% | 13.39 | 1.02 |
| 07/03 | 722 | 723 | 706 | 708 | -2.21% | 54,000 | 100億1446万 | -5.73% | 13.31 | 1.02 |
| 07/02 | 729 | 733 | 723 | 724 | -0.55% | 33,800 | 102億4077万 | -3.98% | 13.61 | 1.04 |
| 06/29 | 736 | 736 | 728 | 728 | -0.55% | 26,200 | 102億9735万 | -3.7% | 13.69 | 1.04 |
| 06/28 | 735 | 737 | 732 | 732 | -0.54% | 20,100 | 103億5393万 | -3.3% | 13.76 | 1.05 |
| 06/27 | 737 | 740 | 733 | 736 | +0.27% | 18,800 | 104億1051万 | -3.03% | 13.84 | 1.06 |
| 06/26 | 741 | 741 | 732 | 734 | -1.21% | 31,900 | 103億8222万 | -3.55% | 13.8 | 1.05 |
| 06/25 | 747 | 747 | 743 | 743 | 0% | 12,300 | 105億952万 | -2.75% | 13.97 | 1.07 |
| 06/22 | 741 | 745 | 741 | 743 | 0% | 15,200 | 105億952万 | -3.13% | 13.97 | 1.07 |
| 06/21 | 745 | 746 | 742 | 743 | -0.54% | 20,200 | 105億952万 | -3.38% | 13.97 | 1.07 |
| 06/20 | 751 | 751 | 741 | 747 | -0.66% | 51,400 | 105億6610万 | -3.24% | 14.04 | 1.07 |
| 06/19 | 761 | 763 | 751 | 752 | -1.05% | 39,000 | 106億3682万 | -2.97% | 14.14 | 1.08 |
| 06/18 | 763 | 763 | 758 | 760 | -0.26% | 37,100 | 107億4998万 | -2.19% | 14.29 | 1.09 |
| 06/15 | 763 | 765 | 760 | 762 | 0% | 35,600 | 107億7827万 | -2.31% | 14.33 | 1.09 |
| 06/14 | 764 | 768 | 761 | 762 | -0.13% | 29,600 | 105億8396万 | -2.56% | 14.28 | 1.09 |
| 06/13 | 765 | 769 | 762 | 763 | -0.26% | 29,900 | 105億9785万 | -2.68% | 14.3 | 1.09 |
| 06/12 | 764 | 765 | 760 | 765 | +0.26% | 33,800 | 106億2563万 | -2.67% | 14.34 | 1.09 |
| 06/11 | 767 | 767 | 761 | 763 | -0.26% | 33,400 | 105億9785万 | -3.05% | 14.3 | 1.09 |
| 06/08 | 765 | 768 | 762 | 765 | -0.26% | 15,900 | 106億2563万 | -3.41% | 14.34 | 1.09 |
| 06/07 | 764 | 769 | 764 | 767 | +0.13% | 22,200 | 106億5341万 | -3.64% | 14.38 | 1.1 |
| 06/06 | 767 | 767 | 761 | 766 | +0.39% | 19,600 | 106億3952万 | -4.37% | 14.36 | 1.1 |
| 06/05 | 769 | 769 | 762 | 763 | -0.52% | 18,100 | 105億9785万 | -5.22% | 14.3 | 1.09 |
| 06/04 | 768 | 769 | 765 | 767 | +0.52% | 15,200 | 106億5341万 | -5.31% | 14.38 | 1.1 |
| 06/01 | 762 | 769 | 761 | 763 | +0.26% | 30,500 | 105億9785万 | -6.27% | 14.3 | 1.09 |
| 05/31 | 763 | 764 | 760 | 761 | -0.13% | 37,100 | 105億7007万 | -7.08% | 14.26 | 1.09 |
| 05/30 | 767 | 770 | 761 | 762 | -1.04% | 45,300 | 105億8396万 | -7.52% | 14.28 | 1.09 |
| 05/29 | 775 | 779 | 770 | 770 | -0.52% | 35,400 | 106億9508万 | -7% | 14.43 | 1.1 |
| 05/28 | 775 | 778 | 772 | 774 | +0.26% | 36,000 | 107億5064万 | -6.97% | 14.51 | 1.11 |
| 05/25 | 779 | 780 | 770 | 772 | -1.28% | 54,800 | 107億2286万 | -7.54% | 14.47 | 1.1 |
| 05/24 | 784 | 785 | 779 | 782 | -0.38% | 55,000 | 108億6176万 | -6.68% | 14.66 | 1.12 |
| 05/23 | 788 | 794 | 785 | 785 | -2.85% | 182,400 | 109億343万 | -6.66% | 14.71 | 1.12 |
| 05/22 | 809 | 812 | 805 | 808 | +0.37% | 14,000 | 98億4929万 | -4.27% | 13.28 | 1.01 |
| 05/21 | 806 | 810 | 805 | 805 | -0.12% | 23,300 | 98億1272万 | -4.73% | 13.23 | 1.01 |
| 05/18 | 807 | 811 | 805 | 806 | -0.98% | 25,900 | 98億2491万 | -4.84% | 13.25 | 1.01 |
| 05/17 | 812 | 815 | 809 | 814 | +0.62% | 16,200 | 99億2243万 | -4.01% | 13.38 | 1.02 |
| 05/16 | 810 | 817 | 807 | 809 | -0.98% | 29,400 | 98億6148万 | -4.82% | 13.3 | 1.01 |
| 05/15 | 819 | 819 | 811 | 817 | 0% | 22,700 | 99億5900万 | -4.11% | 13.43 | 1.02 |
| 05/14 | 815 | 818 | 811 | 817 | +0.62% | 21,400 | 99億5900万 | -4.22% | 13.43 | 1.02 |
| 05/11 | 815 | 819 | 809 | 812 | -0.25% | 19,100 | 98億9805万 | -4.92% | 13.35 | 1.02 |
| 05/10 | 818 | 818 | 809 | 814 | 0% | 23,100 | 99億2243万 | -4.91% | 13.38 | 1.02 |
| 05/09 | 802 | 815 | 802 | 814 | +1.12% | 53,200 | 99億2243万 | -5.02% | 13.38 | 1.02 |
| 05/08 | 819 | 819 | 789 | 805 | -8.42% | 154,400 | 98億1272万 | -6.18% | 13.23 | 1.01 |
| 05/07 | 879 | 883 | 875 | 879 | 0% | 5,600 | 107億1476万 | +2.21% | 14.45 | 1.1 |
| 05/02 | 880 | 880 | 871 | 879 | +0.11% | 6,100 | 107億1476万 | +2.45% | 14.45 | 1.1 |
| 05/01 | 872 | 878 | 872 | 878 | +0.34% | 3,100 | 107億257万 | +2.57% | 14.43 | 1.1 |
| 04/27 | 880 | 880 | 875 | 875 | -0.68% | 1,800 | 106億6600万 | +2.46% | 14.38 | 1.1 |
| 04/26 | 878 | 883 | 875 | 881 | +0.46% | 4,200 | 107億3914万 | +3.4% | 14.48 | 1.11 |
| 04/25 | 884 | 890 | 877 | 877 | -0.79% | 12,900 | 106億9038万 | +3.06% | 14.42 | 1.1 |
| 04/24 | 875 | 884 | 875 | 884 | +1.61% | 7,600 | 107億7571万 | +4.12% | 14.53 | 1.11 |
| 04/23 | 868 | 874 | 868 | 870 | +0.58% | 8,200 | 106億505万 | +2.59% | 14.3 | 1.09 |
| 04/20 | 866 | 867 | 862 | 865 | -0.12% | 8,800 | 105億4410万 | +2% | 14.22 | 1.09 |
| 04/19 | 856 | 866 | 856 | 866 | +1.17% | 8,100 | 105億5629万 | +2.24% | 14.23 | 1.09 |
| 04/18 | 854 | 863 | 853 | 856 | +0.12% | 10,500 | 104億3440万 | +1.06% | 14.07 | 1.07 |
| 04/17 | 857 | 857 | 850 | 855 | -0.12% | 10,000 | 104億2221万 | +0.94% | 14.05 | 1.07 |
| 04/16 | 846 | 856 | 846 | 856 | +0.59% | 10,100 | 104億3440万 | +1.06% | 14.07 | 1.07 |
| 04/13 | 849 | 851 | 843 | 851 | +1.31% | 3,700 | 103億7345万 | +0.47% | 13.99 | 1.07 |
| 04/12 | 849 | 850 | 840 | 840 | -1.18% | 9,800 | 102億3936万 | -0.83% | 13.81 | 1.05 |
| 04/11 | 849 | 853 | 844 | 850 | +0.59% | 5,300 | 103億6126万 | +0.24% | 13.97 | 1.07 |
| 04/10 | 853 | 853 | 845 | 845 | -0.12% | 9,600 | 103億31万 | -0.35% | 13.89 | 1.06 |
