株価チャート
2018/04/18～2018/09/10
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 |
| 09/10 | 900 | 912 | 896 | 900 | -0.22% | 81,700 | 177億6499万 | -11.33% | 50.63 | 2.78 |
| 09/07 | 901 | 911 | 897 | 902 | -1.2% | 113,900 | 178億447万 | -11.66% | 50.75 | 2.78 |
| 09/06 | 925 | 933 | 897 | 913 | -2.14% | 112,900 | 180億2160万 | -11.1% | 51.36 | 2.82 |
| 09/05 | 945 | 945 | 922 | 933 | -1.79% | 134,500 | 184億1638万 | -9.77% | 52.49 | 2.88 |
| 09/04 | 958 | 964 | 950 | 950 | -1.14% | 78,500 | 187億5194万 | -8.57% | 53.45 | 2.93 |
| 09/03 | 1,000 | 1,003 | 957 | 961 | -4.19% | 124,200 | 189億6907万 | -8.13% | 54.06 | 2.97 |
| 08/31 | 1,011 | 1,014 | 1,000 | 1,003 | -1.47% | 42,100 | 197億9810万 | -4.75% | 56.43 | 3.1 |
| 08/30 | 1,026 | 1,033 | 1,010 | 1,018 | -1.55% | 48,200 | 200億9418万 | -3.87% | 57.27 | 3.14 |
| 08/29 | 1,044 | 1,053 | 1,027 | 1,034 | -0.96% | 45,200 | 204億1001万 | -2.64% | 58.17 | 3.19 |
| 08/28 | 1,040 | 1,062 | 1,012 | 1,044 | +0.38% | 71,400 | 206億739万 | -1.97% | 58.73 | 3.22 |
| 08/27 | 1,017 | 1,049 | 1,017 | 1,040 | +2.26% | 39,400 | 205億2844万 | -2.62% | 58.51 | 3.21 |
| 08/24 | 1,006 | 1,025 | 988 | 1,017 | +2.21% | 85,800 | 200億7444万 | -4.86% | 57.22 | 3.14 |
| 08/23 | 960 | 1,008 | 957 | 995 | +3.22% | 102,900 | 196億4019万 | -7.1% | 55.98 | 3.07 |
| 08/22 | 945 | 976 | 942 | 964 | +2.34% | 94,400 | 190億2828万 | -10.07% | 54.23 | 2.98 |
| 08/21 | 1,001 | 1,002 | 942 | 942 | -5.8% | 192,400 | 185億9403万 | -12.45% | 53 | 2.91 |
| 08/20 | 1,070 | 1,070 | 996 | 1,000 | -6.8% | 106,100 | 197億3888万 | -7.24% | 56.26 | 3.09 |
| 08/17 | 1,066 | 1,080 | 1,041 | 1,073 | +1.51% | 55,200 | 211億7982万 | -0.56% | 60.37 | 3.31 |
| 08/16 | 1,039 | 1,095 | 1,034 | 1,057 | -1.12% | 129,500 | 208億6400万 | -1.77% | 59.47 | 3.26 |
| 08/15 | 1,040 | 1,122 | 975 | 1,069 | -6.23% | 651,100 | 211億87万 | -0.47% | 60.14 | 3.3 |
| 08/14 | 1,080 | 1,220 | 1,080 | 1,140 | +6.54% | 365,800 | 225億233万 | +6.44% | 64.14 | 3.52 |
| 08/13 | 1,106 | 1,107 | 1,040 | 1,070 | -3.6% | 150,800 | 211億2061万 | +0.47% | 60.2 | 3.3 |
| 08/10 | 1,083 | 1,117 | 1,077 | 1,110 | +3.74% | 163,900 | 219億1016万 | +4.62% | 62.45 | 3.43 |
| 08/09 | 1,085 | 1,107 | 1,070 | 1,070 | -2.1% | 77,600 | 211億2061万 | +1.52% | 60.2 | 3.3 |
| 08/08 | 1,066 | 1,109 | 1,062 | 1,093 | +2.53% | 67,000 | 215億7460万 | +4% | 61.49 | 3.37 |
| 08/07 | 1,044 | 1,071 | 1,044 | 1,066 | +1.23% | 62,500 | 210億4165万 | +1.72% | 59.97 | 3.29 |
| 08/06 | 1,060 | 1,081 | 1,042 | 1,053 | -0.19% | 71,700 | 207億8504万 | +0.67% | 59.24 | 3.25 |
| 08/03 | 1,106 | 1,106 | 1,050 | 1,055 | -4.09% | 62,600 | 208億2452万 | +0.96% | 59.35 | 3.26 |
| 08/02 | 1,069 | 1,102 | 1,069 | 1,100 | +3.87% | 94,600 | 217億1277万 | +5.47% | 61.88 | 3.4 |
| 08/01 | 1,130 | 1,134 | 1,050 | 1,059 | -5.87% | 184,900 | 209億348万 | +1.92% | 59.58 | 3.27 |
| 07/31 | 1,125 | 1,151 | 1,119 | 1,125 | -0.27% | 105,600 | 222億624万 | +8.49% | 63.29 | 3.47 |
| 07/30 | 1,140 | 1,145 | 1,114 | 1,128 | -2% | 247,200 | 222億6546万 | +9.3% | 63.46 | 3.48 |
| 07/27 | 1,117 | 1,159 | 1,111 | 1,151 | +5.5% | 126,700 | 227億1946万 | +11.86% | 64.75 | 3.55 |
| 07/26 | 1,116 | 1,128 | 1,090 | 1,091 | -2.59% | 121,200 | 215億3512万 | +6.44% | 61.38 | 3.37 |
| 07/25 | 1,117 | 1,141 | 1,103 | 1,120 | +0.36% | 192,500 | 221億755万 | +9.27% | 63.01 | 3.46 |
| 07/24 | 1,090 | 1,130 | 1,062 | 1,116 | +4.2% | 140,500 | 220億2859万 | +9.09% | 62.79 | 3.45 |
| 07/23 | 1,058 | 1,079 | 1,050 | 1,071 | +1.52% | 95,800 | 211億4034万 | +4.59% | 60.25 | 3.31 |
| 07/20 | 1,018 | 1,062 | 1,016 | 1,055 | +2.33% | 87,700 | 208億2452万 | +2.63% | 59.35 | 3.26 |
| 07/19 | 1,050 | 1,062 | 1,031 | 1,031 | -2.09% | 98,000 | 203億5079万 | -0.19% | 58 | 3.18 |
| 07/18 | 1,014 | 1,095 | 1,014 | 1,053 | +5.09% | 355,400 | 207億8504万 | +1.35% | 59.24 | 3.25 |
| 07/17 | 1,010 | 1,030 | 1,001 | 1,002 | -0.89% | 80,800 | 197億7836万 | -4.11% | 56.37 | 3.09 |
| 07/13 | 1,021 | 1,032 | 1,008 | 1,011 | -0.49% | 118,100 | 199億5601万 | -3.99% | 56.88 | 3.12 |
| 07/12 | 1,002 | 1,030 | 989 | 1,016 | +2.21% | 107,800 | 200億5471万 | -4.15% | 57.16 | 3.14 |
| 07/11 | 996 | 1,006 | 967 | 994 | -0.2% | 123,700 | 196億2045万 | -6.93% | 55.92 | 3.07 |
| 07/10 | 1,001 | 1,008 | 977 | 996 | -0.3% | 94,800 | 196億5993万 | -7.52% | 56.03 | 3.08 |
| 07/09 | 970 | 1,011 | 961 | 999 | +3.42% | 130,400 | 197億1914万 | -8.01% | 56.2 | 3.08 |
| 07/06 | 931 | 976 | 931 | 966 | +3.32% | 180,000 | 190億6776万 | -11.86% | 54.35 | 2.98 |
| 07/05 | 973 | 991 | 929 | 935 | -4.4% | 141,100 | 184億5586万 | -15.46% | 52.6 | 2.89 |
| 07/04 | 1,020 | 1,024 | 970 | 978 | -5.6% | 169,800 | 193億463万 | -12.68% | 55.02 | 3.02 |
| 07/03 | 1,008 | 1,040 | 1,007 | 1,036 | +2.68% | 167,700 | 204億4948万 | -8.4% | 58.28 | 3.2 |
| 07/02 | 1,026 | 1,076 | 1,000 | 1,009 | -1.46% | 385,900 | 199億1653万 | -11.57% | 56.77 | 3.12 |
| 06/29 | 1,000 | 1,029 | 996 | 1,024 | +1.89% | 131,900 | 202億1262万 | -11.19% | 57.61 | 3.16 |
| 06/28 | 1,000 | 1,013 | 972 | 1,005 | -0.5% | 143,100 | 198億3758万 | -13.66% | 56.54 | 3.1 |
| 06/27 | 1,001 | 1,020 | 994 | 1,010 | -0.2% | 87,400 | 199億3627万 | -14.19% | 56.82 | 3.12 |
| 06/26 | 990 | 1,019 | 970 | 1,012 | +1.61% | 147,100 | 199億7575万 | -14.81% | 56.93 | 3.12 |
| 06/25 | 1,028 | 1,044 | 992 | 996 | -4.05% | 154,700 | 196億5993万 | -17% | 56.03 | 3.08 |
| 06/22 | 1,047 | 1,047 | 1,026 | 1,038 | -2.35% | 106,400 | 204億8896万 | -14.43% | 58.4 | 3.2 |
| 06/21 | 1,070 | 1,086 | 1,056 | 1,063 | -2.57% | 130,300 | 209億8243万 | -13.15% | 59.8 | 3.28 |
| 06/20 | 1,071 | 1,093 | 1,034 | 1,091 | +1.21% | 196,900 | 215億3512万 | -11.66% | 61.38 | 3.37 |
| 06/19 | 1,130 | 1,137 | 1,064 | 1,078 | -4.35% | 189,500 | 212億7852万 | -13.41% | 60.65 | 3.33 |
| 06/18 | 1,155 | 1,163 | 1,116 | 1,127 | -3.34% | 208,000 | 222億4572万 | -10.06% | 63.4 | 3.48 |
| 06/15 | 1,183 | 1,188 | 1,160 | 1,166 | -1.19% | 115,400 | 230億1554万 | -7.39% | 65.6 | 3.6 |
| 06/14 | 1,203 | 1,203 | 1,180 | 1,180 | -1.83% | 122,300 | 232億9188万 | -7.38% | 66.39 | 3.64 |
| 06/13 | 1,201 | 1,221 | 1,185 | 1,202 | -0.08% | 105,800 | 237億2614万 | -6.89% | 67.62 | 3.71 |
| 06/12 | 1,200 | 1,218 | 1,191 | 1,203 | +0.17% | 102,600 | 237億4588万 | -7.82% | 67.68 | 3.71 |
| 06/11 | 1,188 | 1,207 | 1,183 | 1,201 | +1.18% | 97,200 | 237億640万 | -8.95% | 67.57 | 3.71 |
| 06/08 | 1,198 | 1,203 | 1,175 | 1,187 | -1.98% | 243,900 | 234億3006万 | -10.75% | 66.78 | 3.66 |
| 06/07 | 1,210 | 1,229 | 1,197 | 1,211 | -0.66% | 149,600 | 239億379万 | -9.76% | 68.13 | 3.74 |
| 06/06 | 1,222 | 1,230 | 1,197 | 1,219 | -0.25% | 119,100 | 240億6170万 | -9.9% | 68.58 | 3.76 |
| 06/05 | 1,245 | 1,260 | 1,215 | 1,222 | -1.37% | 122,700 | 241億2092万 | -10.34% | 68.75 | 3.77 |
| 06/04 | 1,226 | 1,250 | 1,216 | 1,239 | +0.73% | 105,500 | 244億5648万 | -9.83% | 69.7 | 3.83 |
| 06/01 | 1,280 | 1,280 | 1,226 | 1,230 | -3.61% | 219,700 | 242億7883万 | -11.13% | 69.2 | 3.8 |
| 05/31 | 1,270 | 1,286 | 1,251 | 1,276 | +1.43% | 90,400 | 251億8682万 | -8.53% | 71.79 | 3.94 |
| 05/30 | 1,259 | 1,277 | 1,248 | 1,258 | -2.4% | 138,500 | 248億3152万 | -10.4% | 70.77 | 3.88 |
| 05/29 | 1,303 | 1,305 | 1,266 | 1,289 | -1.53% | 138,600 | 254億4342万 | -8.84% | 72.52 | 3.98 |
| 05/28 | 1,314 | 1,317 | 1,290 | 1,309 | +0.69% | 87,900 | 258億3820万 | -7.82% | 73.64 | 4.04 |
| 05/25 | 1,291 | 1,311 | 1,278 | 1,300 | -0.46% | 162,900 | 256億6055万 | -8.96% | 73.14 | 4.01 |
| 05/24 | 1,290 | 1,319 | 1,283 | 1,306 | +0.69% | 166,300 | 257億7898万 | -8.93% | 73.47 | 4.03 |
| 05/23 | 1,304 | 1,315 | 1,283 | 1,297 | -0.99% | 131,300 | 256億133万 | -10.12% | 72.97 | 4 |
| 05/22 | 1,334 | 1,334 | 1,299 | 1,310 | -0.91% | 96,000 | 258億5794万 | -9.9% | 73.7 | 4.04 |
| 05/21 | 1,294 | 1,328 | 1,293 | 1,322 | +1.23% | 173,200 | 260億9480万 | -9.7% | 74.37 | 4.08 |
| 05/18 | 1,360 | 1,360 | 1,287 | 1,306 | -2.76% | 295,500 | 257億7898万 | -11.4% | 73.47 | 4.03 |
| 05/17 | 1,360 | 1,372 | 1,321 | 1,343 | -0.37% | 294,800 | 265億932万 | -9.5% | 75.56 | 4.15 |
| 05/16 | 1,300 | 1,373 | 1,300 | 1,348 | +5.48% | 464,000 | 266億802万 | -9.53% | 75.84 | 4.16 |
| 05/15 | 1,290 | 1,332 | 1,265 | 1,278 | +1.27% | 462,100 | 252億2629万 | -14.46% | 71.9 | 3.95 |
| 05/14 | 1,286 | 1,291 | 1,231 | 1,262 | -18.37% | 922,100 | 249億1047万 | -15.75% | 71 | 3.9 |
| 05/11 | 1,582 | 1,590 | 1,521 | 1,546 | -3.38% | 301,300 | 305億1632万 | +3% | 86.98 | 4.77 |
| 05/10 | 1,576 | 1,612 | 1,574 | 1,600 | +1.98% | 266,900 | 315億8222万 | +7.17% | 90.01 | 4.94 |
| 05/09 | 1,540 | 1,600 | 1,532 | 1,569 | +1.82% | 303,600 | 309億7031万 | +5.73% | 88.27 | 4.84 |
| 05/08 | 1,506 | 1,563 | 1,503 | 1,541 | +3.22% | 152,200 | 304億1762万 | +4.33% | 86.7 | 4.76 |
| 05/07 | 1,481 | 1,498 | 1,462 | 1,493 | +0.95% | 56,500 | 294億7015万 | +1.63% | 83.99 | 4.61 |
| 05/02 | 1,468 | 1,500 | 1,468 | 1,479 | -0.14% | 61,100 | 291億9381万 | +1.16% | 83.21 | 4.57 |
| 05/01 | 1,472 | 1,491 | 1,464 | 1,481 | -0.07% | 70,300 | 292億3329万 | +1.79% | 83.32 | 4.57 |
| 04/27 | 1,519 | 1,519 | 1,474 | 1,482 | -0.67% | 80,000 | 292億5303万 | +2.49% | 83.38 | 4.58 |
| 04/26 | 1,501 | 1,513 | 1,470 | 1,492 | 0% | 233,400 | 294億5042万 | +3.68% | 83.94 | 4.61 |
| 04/25 | 1,496 | 1,517 | 1,487 | 1,492 | -0.86% | 75,700 | 294億5042万 | +4.04% | 83.94 | 4.61 |
| 04/24 | 1,490 | 1,511 | 1,477 | 1,505 | +1.28% | 66,100 | 297億702万 | +5.32% | 84.67 | 4.65 |
| 04/23 | 1,503 | 1,508 | 1,470 | 1,486 | -1.13% | 75,600 | 293億3198万 | +4.43% | 83.6 | 4.59 |
| 04/20 | 1,464 | 1,533 | 1,461 | 1,503 | +3.09% | 112,000 | 296億6754万 | +5.92% | 84.56 | 4.64 |
| 04/19 | 1,490 | 1,496 | 1,455 | 1,458 | -2.61% | 96,600 | 287億7929万 | +3.11% | 82.03 | 4.5 |
| 04/18 | 1,476 | 1,527 | 1,459 | 1,497 | +2.89% | 153,400 | 295億4911万 | +6.09% | 84.22 | 4.62 |
