株価チャート
2018/03/07～2018/07/31
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 |
| 07/31 | 450 | 459 | 445 | 456 | +0.88% | 256,600 | 132億3959万 | -9.52% | 42.3 | 3.4 |
| 07/30 | 465 | 466 | 451 | 452 | -2.8% | 296,800 | 131億2345万 | -11.37% | 41.93 | 3.37 |
| 07/27 | 459 | 467 | 458 | 465 | +0.87% | 178,700 | 135億90万 | -10.06% | 43.13 | 3.47 |
| 07/26 | 470 | 473 | 461 | 461 | -3.15% | 498,300 | 133億8476万 | -12.02% | 42.76 | 3.44 |
| 07/25 | 465 | 480 | 461 | 476 | +1.71% | 464,100 | 138億2027万 | -10.36% | 44.15 | 3.55 |
| 07/24 | 458 | 478 | 446 | 468 | +1.3% | 664,900 | 135億8800万 | -12.85% | 43.41 | 3.49 |
| 07/23 | 450 | 465 | 442 | 462 | +2.21% | 549,800 | 134億1380万 | -15.07% | 42.86 | 3.45 |
| 07/20 | 452 | 469 | 447 | 452 | -0.44% | 1,057,600 | 131億2345万 | -17.97% | 41.93 | 3.37 |
| 07/19 | 485 | 494 | 451 | 454 | -3.2% | 2,934,500 | 131億8152万 | -18.49% | 42.11 | 3.39 |
| 07/18 | 582 | 582 | 467 | 469 | -6.57% | 8,743,500 | 136億1703万 | -16.99% | 43.5 | 3.5 |
| 07/17 | 496 | 504 | 494 | 502 | 0% | 191,500 | 145億7516万 | -12.85% | 46.57 | 3.75 |
| 07/13 | 510 | 514 | 497 | 502 | -0.79% | 345,400 | 145億7516万 | -14.19% | 46.57 | 3.75 |
| 07/12 | 510 | 516 | 502 | 506 | +0.2% | 184,600 | 146億9130万 | -14.96% | 46.94 | 3.78 |
| 07/11 | 512 | 513 | 499 | 505 | -1.75% | 310,800 | 146億6227万 | -16.53% | 46.84 | 3.77 |
| 07/10 | 519 | 524 | 510 | 514 | -1.72% | 312,600 | 149億2357万 | -16.15% | 47.68 | 3.84 |
| 07/09 | 520 | 529 | 509 | 523 | +2.15% | 358,300 | 151億8488万 | -15.65% | 48.51 | 3.9 |
| 07/06 | 513 | 520 | 502 | 512 | +2.4% | 352,800 | 148億6551万 | -18.34% | 47.49 | 3.82 |
| 07/05 | 515 | 519 | 485 | 500 | -3.85% | 781,000 | 145億1710万 | -21.14% | 46.38 | 3.73 |
| 07/04 | 534 | 534 | 510 | 520 | -1.7% | 520,200 | 150億9778万 | -18.88% | 48.24 | 3.88 |
| 07/03 | 533 | 552 | 522 | 529 | -0.75% | 402,400 | 153億5909万 | -18.36% | 49.07 | 3.95 |
| 07/02 | 564 | 564 | 531 | 533 | -3.79% | 809,900 | 154億7522万 | -18.63% | 49.44 | 3.98 |
| 06/29 | 576 | 578 | 544 | 554 | -2.64% | 1,762,500 | 160億8494万 | -16.31% | 51.39 | 4.14 |
| 06/28 | 596 | 596 | 564 | 569 | -4.53% | 723,500 | 165億2045万 | -14.69% | 52.78 | 4.25 |
| 06/27 | 607 | 611 | 586 | 596 | -2.13% | 763,800 | 173億438万 | -11.31% | 55.29 | 4.45 |
| 06/26 | 605 | 617 | 587 | 609 | -0.98% | 537,600 | 176億8182万 | -10.04% | 56.49 | 4.55 |
| 06/25 | 640 | 645 | 613 | 615 | -3.45% | 266,700 | 178億5603万 | -9.69% | 57.05 | 4.59 |
| 06/22 | 626 | 643 | 623 | 637 | +0.16% | 350,000 | 184億9478万 | -7.14% | 59.09 | 4.76 |
| 06/21 | 626 | 647 | 626 | 636 | +0.95% | 316,100 | 184億6575万 | -7.69% | 59 | 4.75 |
| 06/20 | 611 | 637 | 608 | 630 | +1.78% | 539,800 | 182億9154万 | -9.09% | 58.44 | 4.7 |
| 06/19 | 636 | 643 | 615 | 619 | -3.43% | 378,700 | 179億7216万 | -11.06% | 57.42 | 4.62 |
| 06/18 | 633 | 641 | 613 | 641 | -0.16% | 807,200 | 186億1092万 | -8.3% | 59.46 | 4.79 |
| 06/15 | 614 | 644 | 606 | 642 | +4.05% | 1,160,300 | 186億3995万 | -8.42% | 59.55 | 4.79 |
| 06/14 | 625 | 632 | 599 | 617 | -3.29% | 1,367,400 | 179億1410万 | -12.36% | 57.23 | 4.61 |
| 06/13 | 695 | 699 | 616 | 638 | -15.5% | 5,042,900 | 185億2381万 | -9.76% | 59.18 | 4.76 |
| 06/12 | 729 | 757 | 725 | 755 | +3.14% | 781,900 | 219億2082万 | +6.34% | 70.03 | 5.64 |
| 06/11 | 760 | 764 | 720 | 732 | -2.27% | 631,100 | 212億5303万 | +3.54% | 67.9 | 5.47 |
| 06/08 | 750 | 760 | 727 | 749 | +0.27% | 664,900 | 217億4661万 | +6.09% | 69.48 | 5.59 |
| 06/07 | 702 | 750 | 695 | 747 | +6.87% | 1,020,000 | 216億8854万 | +6.11% | 69.29 | 5.58 |
| 06/06 | 701 | 710 | 692 | 699 | +0.14% | 397,000 | 202億9490万 | -0.29% | 64.84 | 5.22 |
| 06/05 | 704 | 718 | 697 | 698 | 0% | 557,800 | 202億6587万 | -0.29% | 64.75 | 5.21 |
| 06/04 | 708 | 718 | 691 | 698 | +1.31% | 489,700 | 202億6587万 | -0.14% | 64.75 | 5.21 |
| 06/01 | 689 | 702 | 680 | 689 | +1.17% | 307,600 | 200億456万 | -1.15% | 63.91 | 5.14 |
| 05/31 | 678 | 693 | 675 | 681 | -0.29% | 173,900 | 197億7229万 | -2.3% | 63.17 | 5.08 |
| 05/30 | 677 | 687 | 665 | 683 | -2.01% | 358,800 | 198億3035万 | -2.01% | 63.36 | 5.1 |
| 05/29 | 706 | 714 | 686 | 697 | -1.69% | 701,100 | 202億3683万 | 0% | 64.65 | 5.2 |
| 05/28 | 702 | 722 | 700 | 709 | +1.72% | 340,000 | 205億8524万 | +1.87% | 65.77 | 5.29 |
| 05/25 | 688 | 710 | 688 | 697 | +1.01% | 285,200 | 202億3683万 | +0.29% | 64.65 | 5.2 |
| 05/24 | 710 | 710 | 690 | 690 | -2.95% | 303,600 | 200億3359万 | -0.58% | 64.01 | 5.15 |
| 05/23 | 722 | 725 | 688 | 711 | -2.07% | 702,500 | 206億4331万 | +2.6% | 65.95 | 5.31 |
| 05/22 | 725 | 741 | 725 | 726 | +0.41% | 414,500 | 210億7882万 | +4.76% | 67.34 | 5.42 |
| 05/21 | 725 | 732 | 718 | 723 | -0.41% | 220,200 | 209億9172万 | +4.48% | 67.07 | 5.4 |
| 05/18 | 741 | 746 | 716 | 726 | -1.63% | 641,700 | 210億7882万 | +4.91% | 67.34 | 5.42 |
| 05/17 | 698 | 739 | 698 | 738 | +6.19% | 1,016,900 | 214億2723万 | +6.65% | 68.46 | 5.51 |
| 05/16 | 703 | 721 | 694 | 695 | -0.14% | 284,300 | 201億7876万 | +0.43% | 64.47 | 5.19 |
| 05/15 | 704 | 705 | 688 | 696 | +0.29% | 170,500 | 202億780万 | +0.14% | 64.56 | 5.2 |
| 05/14 | 700 | 700 | 681 | 694 | -1.28% | 182,900 | 201億4973万 | -0.57% | 64.38 | 5.18 |
| 05/11 | 715 | 734 | 703 | 703 | -1.26% | 737,600 | 204億1104万 | 0% | 65.21 | 5.25 |
| 05/10 | 705 | 725 | 693 | 712 | +2.74% | 694,400 | 206億7235万 | +0.42% | 66.05 | 5.32 |
| 05/09 | 693 | 697 | 668 | 693 | -0.72% | 547,700 | 201億2070万 | -3.08% | 64.28 | 5.17 |
| 05/08 | 700 | 717 | 693 | 698 | -1.27% | 346,900 | 202億6587万 | -3.06% | 64.75 | 5.21 |
| 05/07 | 691 | 737 | 689 | 707 | +2.02% | 751,700 | 205億2717万 | -2.62% | 65.58 | 5.28 |
| 05/02 | 669 | 709 | 667 | 693 | +3.28% | 634,800 | 201億2070万 | -5.33% | 64.28 | 5.17 |
| 05/01 | 665 | 671 | 654 | 671 | -0.3% | 258,000 | 194億8194万 | -8.83% | 62.24 | 5.01 |
| 04/27 | 661 | 682 | 649 | 673 | +1.36% | 522,800 | 195億4001万 | -8.93% | 62.43 | 5.02 |
| 04/26 | 654 | 665 | 645 | 664 | +1.07% | 385,500 | 192億7870万 | -10.63% | 61.59 | 4.96 |
| 04/25 | 672 | 676 | 653 | 657 | -5.06% | 689,400 | 190億7546万 | -12.28% | 60.94 | 4.91 |
| 04/24 | 684 | 725 | 682 | 692 | +1.47% | 817,200 | 200億9166万 | -8.1% | 64.19 | 5.17 |
| 04/23 | 677 | 683 | 656 | 682 | +1.34% | 311,800 | 198億132万 | -9.79% | 63.26 | 5.09 |
| 04/20 | 669 | 684 | 669 | 673 | +0.9% | 203,500 | 195億4001万 | -11.56% | 62.43 | 5.02 |
| 04/19 | 686 | 690 | 660 | 667 | -3.33% | 564,800 | 193億6581万 | -13.04% | 61.87 | 4.98 |
| 04/18 | 673 | 695 | 657 | 690 | +2.53% | 375,600 | 200億3359万 | -10.16% | 64.01 | 5.15 |
| 04/17 | 660 | 685 | 643 | 673 | +2.59% | 799,700 | 195億4001万 | -12.6% | 62.43 | 5.02 |
| 04/16 | 705 | 710 | 639 | 656 | -8.89% | 1,132,600 | 190億4643万 | -14.92% | 60.85 | 4.9 |
| 04/13 | 723 | 724 | 694 | 720 | +0.56% | 511,400 | 209億462万 | -6.74% | 66.79 | 5.38 |
| 04/12 | 720 | 739 | 707 | 716 | -0.56% | 295,800 | 207億8848万 | -7.37% | 66.42 | 5.35 |
| 04/11 | 724 | 747 | 718 | 720 | -0.96% | 331,700 | 209億462万 | -6.86% | 66.79 | 5.38 |
| 04/10 | 750 | 764 | 718 | 727 | -1.09% | 487,900 | 211億786万 | -6.07% | 67.44 | 5.43 |
| 04/09 | 748 | 761 | 713 | 735 | -3.03% | 763,200 | 213億4013万 | -4.79% | 68.18 | 5.49 |
| 04/06 | 781 | 794 | 756 | 758 | -3.68% | 640,100 | 220億792万 | -1.43% | 70.31 | 5.66 |
| 04/05 | 808 | 824 | 776 | 787 | -2.36% | 903,200 | 228億4991万 | +2.88% | 73 | 5.88 |
| 04/04 | 856 | 860 | 794 | 806 | -5.84% | 796,800 | 234億156万 | +5.91% | 74.77 | 6.02 |
| 04/03 | 831 | 875 | 828 | 856 | +0.59% | 561,900 | 248億5327万 | +13.38% | 79.4 | 6.39 |
| 04/02 | 853 | 891 | 844 | 851 | +1.55% | 854,000 | 247億810万 | +14.38% | 78.94 | 6.35 |
| 03/30 | 849 | 854 | 804 | 838 | +0.48% | 695,300 | 243億3065万 | +13.86% | 77.73 | 6.26 |
| 03/29 | 851 | 857 | 811 | 834 | -2.91% | 760,300 | 242億1452万 | +14.56% | 77.36 | 6.23 |
| 03/28 | 806 | 882 | 796 | 859 | +8.19% | 1,326,900 | 249億4037万 | +19.47% | 79.68 | 6.41 |
| 03/27 | 769 | 806 | 765 | 794 | +5.31% | 642,600 | 230億5315万 | +12.62% | 73.65 | 5.93 |
| 03/26 | 767 | 773 | 713 | 754 | -2.96% | 740,800 | 218億9178万 | +8.8% | 69.94 | 5.63 |
| 03/23 | 765 | 798 | 758 | 777 | -2.75% | 601,200 | 225億5957万 | +13.93% | 72.08 | 5.8 |
| 03/22 | 750 | 819 | 750 | 799 | +6.53% | 1,137,400 | 231億9832万 | +19.43% | 74.12 | 5.97 |
| 03/20 | 797 | 820 | 745 | 750 | -4.09% | 1,338,100 | 217億7565万 | +14.68% | 69.57 | 5.6 |
| 03/19 | 854 | 877 | 771 | 782 | -3.93% | 2,084,500 | 227億474万 | +21.81% | 72.54 | 5.84 |
| 03/16 | 796 | 816 | 768 | 814 | +1.62% | 1,280,100 | 236億3383万 | +30.24% | 75.51 | 6.08 |
| 03/15 | 714 | 810 | 708 | 801 | +12.18% | 2,184,900 | 232億5639万 | +31.96% | 74.3 | 5.98 |
| 03/14 | 716 | 726 | 704 | 714 | -0.56% | 452,100 | 207億3041万 | +21.02% | 66.23 | 5.33 |
| 03/13 | 693 | 718 | 685 | 718 | +2.57% | 727,600 | 208億4655万 | +24.65% | 66.6 | 5.36 |
| 03/12 | 704 | 727 | 690 | 700 | +0.72% | 729,700 | 203億2394万 | +24.33% | 64.93 | 5.23 |
| 03/09 | 749 | 754 | 681 | 695 | -6.08% | 1,204,900 | 201億7876万 | +26.13% | 64.47 | 5.19 |
| 03/08 | 734 | 779 | 728 | 740 | +2.21% | 1,220,300 | 214億8530万 | +37.29% | 68.64 | 5.52 |
| 03/07 | 725 | 745 | 710 | 724 | -2.29% | 1,043,100 | 210億2076万 | +37.9% | 67.16 | 5.41 |
