株価チャート
2018/03/02~2018/07/26
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 |
07/26 | 958 | 960 | 956 | 957 | -0.21% | 3,300 | 103億6718万 | -0.1% | 18.54 | 1.32 |
07/25 | 958 | 960 | 956 | 959 | 0% | 4,400 | 103億8884万 | -0.1% | 18.58 | 1.32 |
07/24 | 956 | 960 | 956 | 959 | +0.1% | 2,000 | 103億8884万 | -0.21% | 18.58 | 1.32 |
07/23 | 956 | 958 | 955 | 958 | +0.21% | 3,500 | 103億7801万 | -0.52% | 18.56 | 1.32 |
07/20 | 957 | 959 | 956 | 956 | -0.21% | 2,400 | 103億5634万 | -0.93% | 18.52 | 1.32 |
07/19 | 956 | 958 | 956 | 958 | +0.21% | 1,100 | 103億7801万 | -0.93% | 18.56 | 1.32 |
07/18 | 956 | 960 | 955 | 956 | -0.1% | 5,700 | 103億5634万 | -1.34% | 18.52 | 1.32 |
07/17 | 957 | 960 | 957 | 957 | 0% | 3,600 | 103億6718万 | -1.44% | 18.54 | 1.32 |
07/13 | 957 | 959 | 957 | 957 | -0.31% | 2,400 | 103億6718万 | -1.64% | 18.54 | 1.32 |
07/12 | 960 | 960 | 957 | 960 | +0.21% | 6,300 | 103億9968万 | -1.54% | 18.6 | 1.32 |
07/11 | 956 | 960 | 956 | 958 | +0.1% | 3,500 | 103億7801万 | -1.84% | 18.56 | 1.32 |
07/10 | 960 | 960 | 957 | 957 | -0.1% | 3,800 | 103億6718万 | -2.15% | 18.54 | 1.32 |
07/09 | 956 | 959 | 956 | 958 | +0.31% | 3,000 | 103億7801万 | -2.24% | 18.56 | 1.32 |
07/06 | 956 | 958 | 955 | 955 | -0.1% | 4,700 | 103億4551万 | -2.65% | 18.51 | 1.31 |
07/05 | 959 | 960 | 956 | 956 | -0.31% | 3,900 | 103億5634万 | -2.75% | 18.52 | 1.32 |
07/04 | 957 | 960 | 957 | 959 | +0.1% | 2,800 | 103億8884万 | -2.64% | 18.58 | 1.32 |
07/03 | 958 | 960 | 957 | 958 | -0.21% | 5,200 | 103億7801万 | -2.94% | 18.56 | 1.32 |
07/02 | 959 | 960 | 958 | 960 | +0.1% | 4,600 | 103億9968万 | -2.83% | 18.6 | 1.32 |
06/29 | 961 | 961 | 959 | 959 | -0.21% | 5,300 | 103億8884万 | -3.13% | 18.58 | 1.32 |
06/28 | 960 | 961 | 958 | 961 | +0.21% | 9,100 | 104億1051万 | -3.13% | 18.62 | 1.32 |
06/27 | 960 | 960 | 958 | 959 | -0.21% | 3,900 | 103億8884万 | -3.42% | 18.58 | 1.32 |
06/26 | 959 | 961 | 957 | 961 | +0.21% | 13,500 | 104億1051万 | -3.32% | 18.62 | 1.32 |
06/25 | 960 | 961 | 959 | 959 | 0% | 13,500 | 103億8884万 | -3.71% | 18.58 | 1.32 |
06/22 | 960 | 961 | 959 | 959 | -0.1% | 16,800 | 103億8884万 | -3.91% | 18.58 | 1.32 |
06/21 | 953 | 962 | 953 | 960 | -3.23% | 74,400 | 103億9968万 | -3.9% | 18.6 | 1.32 |
06/20 | 998 | 1,000 | 992 | 992 | -0.8% | 9,700 | 107億4633万 | -0.9% | 19.22 | 1.37 |
06/19 | 997 | 1,000 | 996 | 1,000 | 0% | 6,500 | 108億3300万 | -0.1% | 19.38 | 1.38 |
06/18 | 1,005 | 1,005 | 995 | 1,000 | -0.7% | 4,400 | 108億3300万 | -0.1% | 19.38 | 1.38 |
06/15 | 1,008 | 1,008 | 1,000 | 1,007 | -0.1% | 4,400 | 109億883万 | +0.6% | 19.51 | 1.39 |
06/14 | 1,008 | 1,008 | 998 | 1,008 | -0.2% | 7,300 | 109億1966万 | +0.8% | 19.53 | 1.39 |
06/13 | 1,007 | 1,010 | 1,004 | 1,010 | +0.5% | 8,900 | 109億4133万 | +1% | 19.57 | 1.39 |
06/12 | 1,007 | 1,007 | 999 | 1,005 | 0% | 4,500 | 108億8716万 | +0.6% | 19.47 | 1.38 |
06/11 | 997 | 1,005 | 997 | 1,005 | +0.7% | 2,700 | 108億8716万 | +0.6% | 19.47 | 1.38 |
06/08 | 1,000 | 1,005 | 998 | 998 | -0.2% | 2,100 | 108億1133万 | 0% | 19.34 | 1.37 |
06/07 | 998 | 1,004 | 998 | 1,000 | +0.4% | 1,200 | 108億3300万 | +0.2% | 19.38 | 1.38 |
06/06 | 1,002 | 1,004 | 996 | 996 | -0.8% | 2,300 | 107億8966万 | -0.1% | 19.3 | 1.37 |
06/05 | 1,005 | 1,005 | 1,003 | 1,004 | 0% | 1,300 | 108億7633万 | +0.7% | 19.45 | 1.38 |
06/04 | 1,002 | 1,004 | 1,002 | 1,004 | +0.5% | 900 | 108億7633万 | +0.8% | 19.45 | 1.38 |
06/01 | 1,004 | 1,004 | 999 | 999 | -0.5% | 800 | 108億2216万 | +0.4% | 19.36 | 1.38 |
05/31 | 999 | 1,004 | 999 | 1,004 | +0.7% | 500 | 108億7633万 | +0.9% | 19.45 | 1.38 |
05/30 | 996 | 1,004 | 995 | 997 | -0.8% | 2,400 | 108億50万 | +0.3% | 19.32 | 1.37 |
05/29 | 998 | 1,005 | 998 | 1,005 | +1.01% | 2,000 | 108億8716万 | +1.11% | 19.47 | 1.38 |
05/28 | 1,003 | 1,004 | 995 | 995 | -0.7% | 900 | 107億7883万 | +0.2% | 19.28 | 1.37 |
05/25 | 1,002 | 1,002 | 1,002 | 1,002 | +0.91% | 1,200 | 108億5466万 | +0.91% | 19.42 | 1.38 |
05/24 | 996 | 999 | 993 | 993 | -0.3% | 1,900 | 107億5716万 | +0.1% | 19.24 | 1.37 |
05/23 | 1,000 | 1,000 | 996 | 996 | -0.4% | 1,500 | 107億8966万 | +0.4% | 19.3 | 1.37 |
05/22 | 1,001 | 1,001 | 995 | 1,000 | 0% | 700 | 108億3300万 | +0.81% | 19.38 | 1.38 |
05/21 | 1,001 | 1,001 | 995 | 1,000 | +0.6% | 2,100 | 108億3300万 | +0.91% | 19.38 | 1.38 |
05/18 | 1,000 | 1,000 | 994 | 994 | -0.6% | 2,800 | 107億6800万 | +0.4% | 19.26 | 1.37 |
05/17 | 998 | 1,000 | 994 | 1,000 | +0.2% | 2,500 | 108億3300万 | +1.11% | 19.38 | 1.38 |
05/16 | 1,001 | 1,001 | 998 | 998 | -0.1% | 1,800 | 108億1133万 | +1.01% | 19.34 | 1.37 |
05/15 | 1,005 | 1,005 | 999 | 999 | +0.1% | 4,400 | 108億2216万 | +1.22% | 19.36 | 1.38 |
05/14 | 1,002 | 1,002 | 998 | 998 | +0.1% | 5,900 | 108億1133万 | +1.22% | 19.34 | 1.37 |
05/11 | 1,000 | 1,000 | 995 | 997 | +0.2% | 4,700 | 108億50万 | +1.12% | 19.32 | 1.37 |
05/10 | 997 | 999 | 995 | 995 | 0% | 2,400 | 107億7883万 | +1.12% | 19.28 | 1.37 |
05/09 | 997 | 998 | 995 | 995 | +0.1% | 2,300 | 107億7883万 | +1.12% | 19.28 | 1.37 |
05/08 | 996 | 997 | 994 | 994 | 0% | 1,200 | 107億6800万 | +1.12% | 19.26 | 1.37 |
05/07 | 993 | 996 | 993 | 994 | +0.71% | 3,200 | 107億6800万 | +1.22% | 19.26 | 1.37 |
05/02 | 994 | 995 | 987 | 987 | +0.1% | 1,600 | 106億9217万 | +0.61% | 19.13 | 1.36 |
05/01 | 989 | 993 | 986 | 986 | +0.1% | 2,000 | 106億8133万 | +0.41% | 19.11 | 1.36 |
04/27 | 987 | 988 | 985 | 985 | 0% | 500 | 106億7050万 | +0.31% | 19.09 | 1.36 |
04/26 | 982 | 987 | 982 | 985 | -0.3% | 500 | 106億7050万 | +0.2% | 19.09 | 1.36 |
04/25 | 982 | 988 | 980 | 988 | 0% | 1,200 | 107億300万 | +0.51% | 19.14 | 1.36 |
04/24 | 981 | 988 | 981 | 988 | -0.1% | 400 | 107億300万 | +0.51% | 19.14 | 1.36 |
04/23 | 985 | 991 | 975 | 989 | +0.41% | 2,700 | 107億1383万 | +0.61% | 19.16 | 1.36 |
04/20 | 990 | 990 | 980 | 985 | +0.2% | 2,000 | 106億7050万 | +0.1% | 19.09 | 1.36 |
04/19 | 991 | 991 | 982 | 983 | -0.51% | 1,500 | 106億4883万 | -0.1% | 19.05 | 1.35 |
04/18 | 990 | 990 | 986 | 988 | +0.3% | 1,200 | 107億300万 | +0.41% | 19.14 | 1.36 |
04/17 | 983 | 989 | 983 | 985 | +0.31% | 2,800 | 106億7050万 | 0% | 19.09 | 1.36 |
04/16 | 980 | 986 | 980 | 982 | -1.11% | 1,600 | 106億3800万 | -0.3% | 19.03 | 1.35 |
04/13 | 981 | 993 | 981 | 993 | +1.64% | 800 | 107億5716万 | +0.71% | 19.24 | 1.37 |
04/12 | 993 | 993 | 977 | 977 | -1.11% | 3,600 | 105億8384万 | -0.91% | 18.93 | 1.35 |
04/11 | 977 | 988 | 977 | 988 | +1.33% | 2,400 | 107億300万 | +0.1% | 19.14 | 1.36 |
04/10 | 976 | 978 | 973 | 975 | -0.1% | 1,500 | 105億6217万 | -1.22% | 18.89 | 1.34 |
04/09 | 975 | 978 | 972 | 976 | +0.21% | 2,700 | 105億7300万 | -1.11% | 18.91 | 1.34 |
04/06 | 972 | 974 | 972 | 974 | +0.1% | 1,900 | 105億5134万 | -1.42% | 18.87 | 1.34 |
04/05 | 976 | 976 | 972 | 973 | -0.41% | 900 | 105億4050万 | -1.62% | 18.85 | 1.34 |
04/04 | 972 | 977 | 969 | 977 | +0.72% | 1,700 | 105億8384万 | -1.31% | 18.93 | 1.35 |
04/03 | 971 | 973 | 970 | 970 | -0.1% | 2,100 | 105億801万 | -2.12% | 18.8 | 1.34 |
04/02 | 971 | 979 | 971 | 971 | +0.1% | 1,600 | 105億1884万 | -2.12% | 18.82 | 1.34 |
03/30 | 972 | 978 | 969 | 970 | -0.21% | 3,800 | 105億801万 | -2.32% | 18.14 | 1.4 |
03/29 | 977 | 980 | 972 | 972 | -0.51% | 3,700 | 105億2967万 | -2.21% | 18.18 | 1.4 |
03/28 | 971 | 981 | 971 | 977 | -2.98% | 5,700 | 105億8384万 | -1.81% | 18.27 | 1.41 |
03/27 | 1,000 | 1,008 | 999 | 1,007 | +0.9% | 9,000 | 109億883万 | +1.21% | 18.83 | 1.45 |
03/26 | 990 | 999 | 990 | 998 | +0.1% | 5,800 | 108億1133万 | +0.3% | 18.66 | 1.44 |
03/23 | 993 | 997 | 989 | 997 | +0.4% | 8,500 | 108億50万 | +0.3% | 18.64 | 1.43 |
03/22 | 993 | 997 | 992 | 993 | 0% | 4,200 | 107億5716万 | -0.1% | 18.57 | 1.43 |
03/20 | 993 | 995 | 992 | 993 | 0% | 3,900 | 107億5716万 | -0.1% | 18.57 | 1.43 |
03/19 | 993 | 995 | 993 | 993 | 0% | 4,700 | 107億5716万 | -0.1% | 18.57 | 1.43 |
03/16 | 993 | 995 | 993 | 993 | 0% | 3,100 | 107億5716万 | -0.1% | 18.57 | 1.43 |
03/15 | 991 | 993 | 991 | 993 | 0% | 2,000 | 107億5716万 | -0.1% | 18.57 | 1.43 |
03/14 | 999 | 999 | 990 | 993 | -0.5% | 2,300 | 107億5716万 | 0% | 18.57 | 1.43 |
03/13 | 995 | 998 | 993 | 998 | +0.1% | 1,400 | 108億1133万 | +0.6% | 18.66 | 1.44 |
03/12 | 999 | 999 | 993 | 997 | +0.1% | 4,200 | 108億50万 | +0.5% | 18.64 | 1.43 |
03/09 | 993 | 996 | 993 | 996 | 0% | 1,900 | 107億8966万 | +0.4% | 18.62 | 1.43 |
03/08 | 991 | 996 | 991 | 996 | +0.2% | 2,700 | 107億8966万 | +0.4% | 18.62 | 1.43 |
03/07 | 990 | 994 | 986 | 994 | +0.3% | 5,200 | 107億6800万 | +0.2% | 18.59 | 1.43 |
03/06 | 989 | 994 | 989 | 991 | +0.2% | 2,700 | 107億3550万 | -0.1% | 18.53 | 1.43 |
03/05 | 994 | 994 | 989 | 989 | -0.7% | 2,600 | 107億1383万 | -0.4% | 18.49 | 1.42 |
03/02 | 990 | 996 | 989 | 996 | +0.4% | 4,100 | 107億8966万 | +0.3% | 18.62 | 1.43 |