株価チャート
2018/03/16～2018/08/09
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 |
| 08/09 | 1,625 | 1,633 | 1,617 | 1,627 | -0.06% | 1,308,600 | 3206億5517万 | +0.99% | 28.03 | 2.46 |
| 08/08 | 1,630 | 1,633 | 1,622 | 1,628 | -0.06% | 1,043,400 | 3208億5226万 | +1.06% | 28.05 | 2.46 |
| 08/07 | 1,620 | 1,629 | 1,615 | 1,629 | +0.74% | 1,007,700 | 3210億4934万 | +1.05% | 28.07 | 2.46 |
| 08/06 | 1,620 | 1,625 | 1,615 | 1,617 | -0.19% | 882,000 | 3186億8434万 | +0.31% | 27.86 | 2.44 |
| 08/03 | 1,621 | 1,625 | 1,616 | 1,620 | +0.06% | 868,800 | 3192億7559万 | +0.43% | 27.91 | 2.45 |
| 08/02 | 1,618 | 1,623 | 1,612 | 1,619 | +0.31% | 717,200 | 3190億7851万 | +0.37% | 27.9 | 2.45 |
| 08/01 | 1,622 | 1,623 | 1,608 | 1,614 | -0.62% | 707,900 | 3180億9309万 | +0.06% | 27.81 | 2.44 |
| 07/31 | 1,627 | 1,629 | 1,608 | 1,624 | +0.68% | 1,521,900 | 3200億6392万 | +0.56% | 27.98 | 2.45 |
| 07/30 | 1,629 | 1,629 | 1,607 | 1,613 | -0.86% | 5,001,100 | 3178億9600万 | -0.25% | 27.79 | 2.44 |
| 07/27 | 1,626 | 1,636 | 1,621 | 1,627 | +0.06% | 1,239,800 | 3206億5517万 | +0.49% | 28.03 | 2.46 |
| 07/26 | 1,622 | 1,629 | 1,619 | 1,626 | +0.49% | 820,500 | 3204億5809万 | +0.31% | 28.02 | 2.46 |
| 07/25 | 1,622 | 1,630 | 1,612 | 1,618 | -0.49% | 1,030,400 | 3188億8142万 | -0.37% | 27.88 | 2.44 |
| 07/24 | 1,618 | 1,632 | 1,616 | 1,626 | +0.93% | 1,197,900 | 3204億5809万 | 0% | 28.02 | 2.46 |
| 07/23 | 1,597 | 1,614 | 1,593 | 1,611 | +0.31% | 1,102,700 | 3174億7058万 | -1.1% | 27.76 | 2.43 |
| 07/20 | 1,588 | 1,606 | 1,586 | 1,606 | +1.32% | 1,429,700 | 3164億8526万 | -1.59% | 27.67 | 2.43 |
| 07/19 | 1,586 | 1,589 | 1,578 | 1,585 | +0.13% | 1,114,700 | 3123億4691万 | -3.06% | 27.31 | 2.39 |
| 07/18 | 1,595 | 1,599 | 1,583 | 1,583 | -0.38% | 1,754,000 | 3119億5278万 | -3.42% | 27.27 | 2.39 |
| 07/17 | 1,566 | 1,592 | 1,563 | 1,589 | +1.53% | 1,680,000 | 3131億3517万 | -3.35% | 27.38 | 2.4 |
| 07/13 | 1,568 | 1,571 | 1,554 | 1,565 | 0% | 1,426,500 | 3084億562万 | -5.04% | 26.96 | 2.36 |
| 07/12 | 1,561 | 1,577 | 1,561 | 1,565 | +0.19% | 1,636,200 | 3084億562万 | -5.27% | 26.96 | 2.36 |
| 07/11 | 1,599 | 1,599 | 1,561 | 1,562 | -2.5% | 2,941,800 | 3078億1443万 | -5.68% | 26.91 | 2.36 |
| 07/10 | 1,627 | 1,634 | 1,602 | 1,602 | -1.66% | 1,793,300 | 3156億9700万 | -3.49% | 27.6 | 2.42 |
| 07/09 | 1,662 | 1,666 | 1,623 | 1,629 | -0.91% | 2,799,900 | 3210億1774万 | -1.93% | 28.07 | 2.46 |
| 07/06 | 1,620 | 1,650 | 1,615 | 1,644 | +0.61% | 2,656,800 | 3239億7370万 | -1.08% | 28.32 | 2.48 |
| 07/05 | 1,640 | 1,640 | 1,628 | 1,634 | -0.97% | 1,569,100 | 3220億306万 | -1.63% | 28.15 | 2.47 |
| 07/04 | 1,640 | 1,650 | 1,633 | 1,650 | +0.49% | 1,672,700 | 3251億5609万 | -0.66% | 28.43 | 2.49 |
| 07/03 | 1,625 | 1,643 | 1,625 | 1,642 | +0.98% | 1,593,900 | 3235億7958万 | -1.14% | 28.29 | 2.48 |
| 07/02 | 1,635 | 1,636 | 1,619 | 1,626 | -0.79% | 1,356,000 | 3204億2655万 | -2.05% | 28.01 | 2.46 |
| 06/29 | 1,620 | 1,639 | 1,616 | 1,639 | +1.36% | 1,650,000 | 3229億8838万 | -1.21% | 28.24 | 2.48 |
| 06/28 | 1,622 | 1,623 | 1,604 | 1,617 | -0.8% | 1,480,800 | 3186億5297万 | -2.47% | 27.86 | 2.44 |
| 06/27 | 1,616 | 1,637 | 1,600 | 1,630 | -2.57% | 4,521,600 | 3212億1480万 | -1.69% | 28.08 | 2.46 |
| 06/26 | 1,675 | 1,675 | 1,661 | 1,673 | +0.6% | 3,111,500 | 3296億8857万 | +1.03% | 28.82 | 2.53 |
| 06/25 | 1,670 | 1,673 | 1,663 | 1,663 | -0.18% | 2,350,800 | 3277億1793万 | +0.6% | 28.65 | 2.51 |
| 06/22 | 1,670 | 1,676 | 1,666 | 1,666 | -0.83% | 2,035,500 | 3283億912万 | +0.91% | 28.7 | 2.52 |
| 06/21 | 1,687 | 1,688 | 1,675 | 1,680 | -0.3% | 1,252,500 | 3310億6802万 | +1.94% | 28.94 | 2.54 |
| 06/20 | 1,672 | 1,686 | 1,671 | 1,685 | +0.72% | 1,106,300 | 3320億5334万 | +2.43% | 29.03 | 2.55 |
| 06/19 | 1,697 | 1,697 | 1,663 | 1,673 | -1.24% | 2,124,700 | 3296億8857万 | +1.95% | 28.82 | 2.53 |
| 06/18 | 1,699 | 1,699 | 1,691 | 1,694 | -0.29% | 1,121,600 | 3338億2692万 | +3.42% | 29.19 | 2.56 |
| 06/15 | 1,697 | 1,700 | 1,695 | 1,699 | +0.59% | 1,637,400 | 3348億1224万 | +3.98% | 29.27 | 2.57 |
| 06/14 | 1,676 | 1,690 | 1,665 | 1,689 | +0.42% | 1,892,800 | 3328億4160万 | +3.75% | 29.1 | 2.55 |
| 06/13 | 1,699 | 1,704 | 1,682 | 1,682 | -0.88% | 2,434,700 | 3314億6215万 | +3.57% | 28.98 | 2.54 |
| 06/12 | 1,694 | 1,699 | 1,693 | 1,697 | +0.53% | 1,791,200 | 3344億1811万 | +4.69% | 29.24 | 2.56 |
| 06/11 | 1,676 | 1,688 | 1,676 | 1,688 | +0.84% | 1,603,400 | 3326億4453万 | +4.33% | 29.08 | 2.55 |
| 06/08 | 1,659 | 1,674 | 1,657 | 1,674 | +0.84% | 2,648,500 | 3298億8563万 | +3.65% | 28.84 | 2.53 |
| 06/07 | 1,655 | 1,660 | 1,651 | 1,660 | +0.36% | 1,838,700 | 3271億2673万 | +2.98% | 28.6 | 2.51 |
| 06/06 | 1,649 | 1,654 | 1,646 | 1,654 | +0.49% | 1,873,600 | 3259億4435万 | +2.67% | 28.5 | 2.5 |
| 06/05 | 1,645 | 1,648 | 1,638 | 1,646 | +0.06% | 1,398,900 | 3243億6783万 | +2.3% | 28.36 | 2.49 |
| 06/04 | 1,635 | 1,645 | 1,633 | 1,645 | +1.11% | 1,661,600 | 3241億7077万 | +2.36% | 28.34 | 2.48 |
| 06/01 | 1,637 | 1,641 | 1,625 | 1,627 | -0.43% | 1,653,900 | 3206億2361万 | +1.43% | 28.03 | 2.46 |
| 05/31 | 1,631 | 1,639 | 1,623 | 1,634 | +0.25% | 3,081,900 | 3220億306万 | +1.93% | 28.15 | 2.47 |
| 05/30 | 1,618 | 1,630 | 1,613 | 1,630 | +0.37% | 1,920,700 | 3212億1480万 | +1.88% | 28.08 | 2.46 |
| 05/29 | 1,618 | 1,624 | 1,615 | 1,624 | +0.43% | 1,512,800 | 3200億3242万 | +1.69% | 27.98 | 2.45 |
| 05/28 | 1,614 | 1,617 | 1,611 | 1,617 | +0.5% | 1,043,100 | 3186億5297万 | +1.38% | 27.86 | 2.44 |
| 05/25 | 1,601 | 1,614 | 1,599 | 1,609 | +0.31% | 1,612,300 | 3170億7645万 | +1% | 27.72 | 2.43 |
| 05/24 | 1,589 | 1,607 | 1,586 | 1,604 | +1.33% | 1,890,100 | 3160億9113万 | +0.82% | 27.64 | 2.42 |
| 05/23 | 1,599 | 1,599 | 1,578 | 1,583 | -1.37% | 3,350,200 | 3119億5278万 | -0.38% | 27.27 | 2.39 |
| 05/22 | 1,603 | 1,608 | 1,596 | 1,605 | +0.12% | 1,107,700 | 3162億8820万 | +1.13% | 27.65 | 2.42 |
| 05/21 | 1,600 | 1,605 | 1,597 | 1,603 | +0.25% | 1,033,800 | 3158億9407万 | +1.14% | 27.62 | 2.42 |
| 05/18 | 1,598 | 1,599 | 1,586 | 1,599 | +0.44% | 1,064,600 | 3151億581万 | +0.95% | 27.55 | 2.42 |
| 05/17 | 1,591 | 1,596 | 1,587 | 1,592 | +0.38% | 1,050,900 | 3137億2636万 | +0.57% | 27.43 | 2.4 |
| 05/16 | 1,601 | 1,602 | 1,586 | 1,586 | -0.69% | 1,657,000 | 3125億4397万 | +0.19% | 27.33 | 2.4 |
| 05/15 | 1,600 | 1,610 | 1,595 | 1,597 | -0.06% | 1,531,700 | 3147億1168万 | +0.88% | 27.51 | 2.41 |
| 05/14 | 1,577 | 1,603 | 1,574 | 1,598 | +2.3% | 1,839,000 | 3149億875万 | +1.08% | 27.53 | 2.41 |
| 05/11 | 1,578 | 1,579 | 1,538 | 1,562 | -1.88% | 5,227,200 | 3078億1443万 | -1.01% | 26.91 | 2.36 |
| 05/10 | 1,600 | 1,601 | 1,588 | 1,592 | -0.69% | 1,553,500 | 3137億2636万 | +1.02% | 27.43 | 2.4 |
| 05/09 | 1,609 | 1,616 | 1,600 | 1,603 | -0.31% | 1,336,300 | 3158億9407万 | +1.91% | 27.62 | 2.42 |
| 05/08 | 1,613 | 1,618 | 1,605 | 1,608 | -0.56% | 1,571,300 | 3168億7939万 | +2.42% | 27.7 | 2.43 |
| 05/07 | 1,615 | 1,618 | 1,613 | 1,617 | +0.12% | 1,140,500 | 3186億5297万 | +3.19% | 27.86 | 2.44 |
| 05/02 | 1,612 | 1,618 | 1,605 | 1,615 | +0.06% | 1,205,500 | 3182億5884万 | +3.33% | 27.82 | 2.44 |
| 05/01 | 1,612 | 1,618 | 1,603 | 1,614 | +0.25% | 1,412,300 | 3180億6178万 | +3.53% | 27.81 | 2.44 |
| 04/27 | 1,596 | 1,610 | 1,590 | 1,610 | +1.13% | 2,484,300 | 3172億7352万 | +3.6% | 27.74 | 2.43 |
| 04/26 | 1,597 | 1,597 | 1,586 | 1,592 | +0.13% | 979,500 | 3137億2636万 | +2.78% | 27.43 | 2.4 |
| 04/25 | 1,583 | 1,594 | 1,580 | 1,590 | +0.51% | 1,049,100 | 3133億3223万 | +2.91% | 27.39 | 2.4 |
| 04/24 | 1,574 | 1,585 | 1,571 | 1,582 | +0.89% | 991,700 | 3117億5572万 | +2.59% | 27.26 | 2.39 |
| 04/23 | 1,570 | 1,572 | 1,564 | 1,568 | +0.06% | 1,041,000 | 3089億9682万 | +1.95% | 27.01 | 2.37 |
| 04/20 | 1,567 | 1,573 | 1,562 | 1,567 | +0.32% | 1,199,300 | 3087億9975万 | +2.08% | 27 | 2.37 |
| 04/19 | 1,571 | 1,573 | 1,558 | 1,562 | -0.32% | 1,084,600 | 3078億1443万 | +1.96% | 26.91 | 2.36 |
| 04/18 | 1,560 | 1,572 | 1,558 | 1,567 | +0.64% | 1,104,000 | 3087億9975万 | +2.49% | 27 | 2.37 |
| 04/17 | 1,567 | 1,569 | 1,557 | 1,557 | 0% | 796,700 | 3068億2911万 | +2.03% | 26.83 | 2.35 |
| 04/16 | 1,545 | 1,559 | 1,542 | 1,557 | +1.04% | 824,700 | 3068億2911万 | +2.23% | 26.83 | 2.35 |
| 04/13 | 1,553 | 1,556 | 1,537 | 1,541 | -0.32% | 1,259,900 | 3036億7608万 | +1.45% | 26.55 | 2.33 |
| 04/12 | 1,559 | 1,566 | 1,542 | 1,546 | -1.53% | 1,882,600 | 3046億6140万 | +1.91% | 26.64 | 2.34 |
| 04/11 | 1,591 | 1,593 | 1,567 | 1,570 | -1.32% | 1,713,500 | 3093億9095万 | +3.7% | 27.05 | 2.37 |
| 04/10 | 1,595 | 1,600 | 1,586 | 1,591 | -0.13% | 1,766,800 | 3135億2930万 | +5.36% | 27.41 | 2.4 |
| 04/09 | 1,580 | 1,602 | 1,580 | 1,593 | +1.79% | 3,019,600 | 3139億2342万 | +5.78% | 27.45 | 2.41 |
| 04/06 | 1,560 | 1,576 | 1,551 | 1,565 | +0.9% | 1,922,900 | 3084億562万 | +4.26% | 26.96 | 2.36 |
| 04/05 | 1,539 | 1,560 | 1,536 | 1,551 | +1.37% | 1,467,700 | 3056億4672万 | +3.61% | 26.72 | 2.34 |
| 04/04 | 1,522 | 1,534 | 1,521 | 1,530 | +0.92% | 1,168,100 | 3015億837万 | +2.41% | 26.36 | 2.31 |
| 04/03 | 1,515 | 1,522 | 1,510 | 1,516 | -0.26% | 1,328,500 | 2987億4947万 | +1.61% | 26.12 | 2.29 |
| 04/02 | 1,533 | 1,534 | 1,520 | 1,520 | -0.78% | 1,309,500 | 2995億3773万 | +1.95% | 26.19 | 2.3 |
| 03/30 | 1,531 | 1,540 | 1,526 | 1,532 | +0.59% | 1,355,800 | 3019億250万 | +2.89% | 26.39 | 2.31 |
| 03/29 | 1,533 | 1,533 | 1,513 | 1,523 | -0.07% | 1,221,200 | 3001億2892万 | +2.49% | 26.24 | 2.3 |
| 03/28 | 1,504 | 1,526 | 1,501 | 1,524 | +1.2% | 1,384,400 | 3003億2599万 | +2.7% | 26.26 | 2.3 |
| 03/27 | 1,498 | 1,509 | 1,496 | 1,506 | +0.94% | 1,423,300 | 2967億7883万 | +1.55% | 25.95 | 2.27 |
| 03/26 | 1,482 | 1,492 | 1,478 | 1,492 | +0.67% | 1,728,200 | 2940億1993万 | +0.67% | 25.71 | 2.25 |
| 03/23 | 1,490 | 1,497 | 1,481 | 1,482 | -1.07% | 1,831,100 | 2920億4929万 | +0.14% | 25.53 | 2.24 |
| 03/22 | 1,509 | 1,509 | 1,493 | 1,498 | -0.33% | 1,482,600 | 2951億555万 | +1.35% | 25.8 | 2.26 |
| 03/20 | 1,491 | 1,506 | 1,489 | 1,503 | +0.8% | 1,300,700 | 2960億9054万 | +1.55% | 25.89 | 2.27 |
| 03/19 | 1,500 | 1,502 | 1,482 | 1,491 | -0.07% | 1,377,400 | 2937億2655万 | +0.61% | 25.68 | 2.25 |
| 03/16 | 1,499 | 1,504 | 1,492 | 1,492 | +0.07% | 2,217,300 | 2939億2355万 | +0.54% | 25.7 | 2.25 |
