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 | 865 | 868 | 856 | 861 | -0.46% | 104,100 | 744億5829万 | -6.62% | 12.02 | 0.72 |
| 09/07 | 880 | 884 | 863 | 865 | -2.7% | 170,500 | 748億421万 | -6.59% | 12.08 | 0.72 |
| 09/06 | 906 | 907 | 884 | 889 | -1.98% | 160,900 | 768億7970万 | -4.41% | 12.41 | 0.74 |
| 09/05 | 910 | 922 | 904 | 907 | +1.34% | 311,200 | 784億3632万 | -2.79% | 12.66 | 0.76 |
| 09/04 | 902 | 905 | 893 | 895 | -0.78% | 141,800 | 773億9857万 | -4.38% | 12.5 | 0.75 |
| 09/03 | 919 | 919 | 892 | 902 | -1.85% | 116,900 | 780億392万 | -3.94% | 12.59 | 0.75 |
| 08/31 | 922 | 923 | 919 | 919 | -0.76% | 86,600 | 794億7407万 | -2.44% | 12.83 | 0.77 |
| 08/30 | 932 | 932 | 920 | 926 | 0% | 90,500 | 800億7942万 | -2.01% | 12.93 | 0.77 |
| 08/29 | 932 | 935 | 925 | 926 | -0.75% | 69,300 | 800億7942万 | -2.32% | 12.93 | 0.77 |
| 08/28 | 927 | 933 | 925 | 933 | +0.97% | 58,100 | 806億8477万 | -1.79% | 13.03 | 0.78 |
| 08/27 | 922 | 926 | 912 | 924 | +1.43% | 86,000 | 799億646万 | -2.94% | 12.9 | 0.77 |
| 08/24 | 910 | 911 | 904 | 911 | +0.11% | 93,300 | 787億8223万 | -4.61% | 12.72 | 0.76 |
| 08/23 | 909 | 910 | 903 | 910 | 0% | 88,600 | 786億9576万 | -5.01% | 12.7 | 0.76 |
| 08/22 | 910 | 910 | 904 | 910 | -0.33% | 87,500 | 786億9576万 | -5.31% | 12.7 | 0.76 |
| 08/21 | 920 | 920 | 909 | 913 | -0.87% | 84,500 | 789億5519万 | -5.29% | 12.75 | 0.76 |
| 08/20 | 923 | 927 | 919 | 921 | -1.5% | 62,000 | 796億4702万 | -4.66% | 12.86 | 0.77 |
| 08/17 | 928 | 935 | 925 | 935 | +0.43% | 103,300 | 808億5773万 | -3.31% | 13.05 | 0.78 |
| 08/16 | 932 | 934 | 921 | 931 | -0.96% | 131,700 | 805億1181万 | -3.92% | 13 | 0.78 |
| 08/15 | 946 | 948 | 934 | 940 | -0.95% | 82,000 | 812億9012万 | -3.29% | 13.12 | 0.79 |
| 08/14 | 938 | 949 | 932 | 949 | +0.96% | 100,500 | 820億6843万 | -2.57% | 13.25 | 0.79 |
| 08/13 | 957 | 957 | 936 | 940 | -2.19% | 103,100 | 812億9012万 | -3.79% | 13.12 | 0.79 |
| 08/10 | 957 | 963 | 947 | 961 | -0.62% | 118,100 | 831億618万 | -1.94% | 13.42 | 0.8 |
| 08/09 | 950 | 968 | 945 | 967 | +1.26% | 197,600 | 836億2505万 | -1.43% | 13.5 | 0.81 |
| 08/08 | 953 | 963 | 953 | 955 | -0.62% | 129,900 | 825億8730万 | -2.85% | 13.33 | 0.8 |
| 08/07 | 956 | 963 | 951 | 961 | +0.52% | 80,400 | 831億618万 | -2.34% | 13.42 | 0.8 |
| 08/06 | 963 | 965 | 956 | 956 | -0.52% | 76,500 | 826億7378万 | -3.04% | 13.35 | 0.8 |
| 08/03 | 970 | 971 | 958 | 961 | -0.93% | 88,400 | 831億618万 | -2.83% | 13.42 | 0.8 |
| 08/02 | 977 | 991 | 967 | 970 | -0.72% | 101,900 | 838億8449万 | -2.22% | 13.54 | 0.81 |
| 08/01 | 976 | 983 | 971 | 977 | -0.31% | 99,200 | 844億8984万 | -1.71% | 13.64 | 0.82 |
| 07/31 | 981 | 987 | 969 | 980 | +0.41% | 157,100 | 847億4928万 | -1.61% | 13.68 | 0.82 |
| 07/30 | 991 | 991 | 976 | 976 | -2.2% | 373,000 | 844億336万 | -2.2% | 13.63 | 0.82 |
| 07/27 | 999 | 1,004 | 991 | 998 | +0.5% | 142,600 | 863億590万 | -0.2% | 13.93 | 0.83 |
| 07/26 | 980 | 994 | 974 | 993 | +2.06% | 111,000 | 858億7350万 | -0.9% | 13.86 | 0.83 |
| 07/25 | 986 | 990 | 972 | 973 | -2.21% | 124,200 | 841億4392万 | -3.18% | 13.58 | 0.81 |
| 07/24 | 990 | 997 | 985 | 995 | +0.71% | 159,700 | 860億4646万 | -1.39% | 13.89 | 0.83 |
| 07/23 | 982 | 998 | 982 | 988 | +0.51% | 155,200 | 854億4111万 | -2.37% | 13.79 | 0.83 |
| 07/20 | 986 | 993 | 980 | 983 | -0.71% | 105,500 | 850億871万 | -3.25% | 13.72 | 0.82 |
| 07/19 | 985 | 992 | 983 | 990 | +0.41% | 122,700 | 856億1406万 | -3.04% | 13.82 | 0.83 |
| 07/18 | 984 | 992 | 981 | 986 | +1.02% | 92,800 | 852億6815万 | -3.9% | 13.77 | 0.82 |
| 07/17 | 943 | 982 | 943 | 976 | +3.28% | 238,900 | 844億336万 | -5.33% | 13.63 | 0.82 |
| 07/13 | 951 | 964 | 936 | 945 | -3.47% | 248,200 | 817億2252万 | -8.7% | 13.19 | 0.79 |
| 07/12 | 980 | 1,001 | 978 | 979 | -1.61% | 120,200 | 846億6280万 | -5.87% | 13.67 | 0.82 |
| 07/11 | 1,000 | 1,002 | 989 | 995 | -0.9% | 113,300 | 860億4646万 | -4.78% | 13.89 | 0.83 |
| 07/10 | 1,023 | 1,023 | 1,004 | 1,004 | -1.28% | 131,400 | 868億2477万 | -4.2% | 14.02 | 0.84 |
| 07/09 | 1,004 | 1,027 | 1,004 | 1,017 | +1.09% | 161,000 | 879億4899万 | -3.24% | 14.2 | 0.85 |
| 07/06 | 1,003 | 1,010 | 997 | 1,006 | +0.8% | 83,900 | 869億9773万 | -4.46% | 14.04 | 0.84 |
| 07/05 | 1,008 | 1,010 | 993 | 998 | -1.48% | 99,800 | 863億590万 | -5.4% | 13.93 | 0.83 |
| 07/04 | 988 | 1,018 | 988 | 1,013 | +2.12% | 135,300 | 876億308万 | -4.25% | 14.14 | 0.85 |
| 07/03 | 1,005 | 1,008 | 989 | 992 | -0.7% | 112,500 | 857億8702万 | -6.33% | 13.85 | 0.83 |
| 07/02 | 1,022 | 1,022 | 998 | 999 | -2.92% | 106,800 | 863億9237万 | -5.93% | 13.95 | 0.83 |
| 06/29 | 1,032 | 1,039 | 1,024 | 1,029 | -0.29% | 84,800 | 889億8674万 | -3.38% | 14.37 | 0.86 |
| 06/28 | 1,035 | 1,035 | 1,017 | 1,032 | 0% | 107,900 | 892億4618万 | -3.28% | 14.41 | 0.86 |
| 06/27 | 1,021 | 1,036 | 1,020 | 1,032 | +1.18% | 72,200 | 892億4618万 | -3.64% | 14.41 | 0.86 |
| 06/26 | 1,015 | 1,020 | 1,006 | 1,020 | -0.1% | 67,900 | 882億843万 | -5.2% | 14.24 | 0.85 |
| 06/25 | 1,041 | 1,041 | 1,020 | 1,021 | -2.11% | 105,500 | 882億9491万 | -5.46% | 14.25 | 0.85 |
| 06/22 | 1,042 | 1,046 | 1,037 | 1,043 | -0.48% | 172,900 | 901億9744万 | -3.78% | 14.56 | 0.87 |
| 06/21 | 1,057 | 1,065 | 1,048 | 1,048 | -0.95% | 75,900 | 906億2984万 | -3.59% | 14.63 | 0.88 |
| 06/20 | 1,062 | 1,063 | 1,045 | 1,058 | -0.56% | 76,100 | 914億9463万 | -3.02% | 14.77 | 0.88 |
| 06/19 | 1,073 | 1,079 | 1,062 | 1,064 | -1.75% | 99,700 | 920億1350万 | -2.74% | 14.85 | 0.89 |
| 06/18 | 1,092 | 1,099 | 1,078 | 1,083 | -1.28% | 109,100 | 936億5660万 | -1.28% | 15.12 | 0.9 |
| 06/15 | 1,108 | 1,110 | 1,097 | 1,097 | -0.45% | 117,100 | 948億6730万 | -0.18% | 15.32 | 0.92 |
| 06/14 | 1,107 | 1,112 | 1,100 | 1,102 | -0.81% | 129,100 | 952億9970万 | +0.09% | 15.38 | 0.92 |
| 06/13 | 1,102 | 1,113 | 1,101 | 1,111 | +1.09% | 140,300 | 960億7801万 | +0.82% | 15.51 | 0.93 |
| 06/12 | 1,086 | 1,102 | 1,084 | 1,099 | +1.29% | 175,200 | 950億4026万 | -0.45% | 15.34 | 0.92 |
| 06/11 | 1,087 | 1,090 | 1,081 | 1,085 | +0.09% | 109,300 | 938億2956万 | -1.9% | 15.15 | 0.91 |
| 06/08 | 1,079 | 1,089 | 1,079 | 1,084 | 0% | 179,300 | 937億4308万 | -2.17% | 15.13 | 0.91 |
| 06/07 | 1,084 | 1,087 | 1,078 | 1,084 | +0.46% | 102,000 | 937億4308万 | -2.43% | 15.13 | 0.91 |
| 06/06 | 1,063 | 1,086 | 1,059 | 1,079 | +0.94% | 151,000 | 933億1068万 | -3.05% | 15.06 | 0.9 |
| 06/05 | 1,072 | 1,072 | 1,057 | 1,069 | -0.19% | 130,100 | 924億4589万 | -4.21% | 14.92 | 0.89 |
| 06/04 | 1,065 | 1,073 | 1,061 | 1,071 | +1.13% | 171,900 | 926億1885万 | -4.29% | 14.95 | 0.89 |
| 06/01 | 1,065 | 1,068 | 1,056 | 1,059 | -0.56% | 156,200 | 915億8111万 | -5.53% | 14.78 | 0.88 |
| 05/31 | 1,067 | 1,072 | 1,055 | 1,065 | +0.76% | 246,300 | 920億9998万 | -5.25% | 14.87 | 0.89 |
| 05/30 | 1,042 | 1,067 | 1,038 | 1,057 | +0.28% | 142,800 | 914億815万 | -6.13% | 14.76 | 0.88 |
| 05/29 | 1,064 | 1,067 | 1,049 | 1,054 | -1.4% | 638,600 | 911億4871万 | -6.48% | 14.71 | 0.88 |
| 05/28 | 1,092 | 1,100 | 1,057 | 1,069 | -1.93% | 1,975,900 | 924億4589万 | -5.31% | 14.92 | 0.89 |
| 05/25 | 1,132 | 1,133 | 1,088 | 1,090 | -4.22% | 824,600 | 942億6195万 | -3.54% | 15.22 | 0.91 |
| 05/24 | 1,138 | 1,141 | 1,132 | 1,138 | -0.26% | 293,200 | 984億1294万 | +0.89% | 15.89 | 0.95 |
| 05/23 | 1,130 | 1,142 | 1,127 | 1,141 | +0.97% | 264,100 | 986億7237万 | +1.42% | 15.93 | 0.95 |
| 05/22 | 1,125 | 1,132 | 1,118 | 1,130 | +0.8% | 93,700 | 977億2110万 | +0.71% | 15.78 | 0.94 |
| 05/21 | 1,124 | 1,126 | 1,113 | 1,121 | -0.71% | 188,700 | 969億4279万 | +0.09% | 15.65 | 0.94 |
| 05/18 | 1,131 | 1,132 | 1,121 | 1,129 | -0.18% | 102,700 | 976億3463万 | +0.98% | 15.76 | 0.94 |
| 05/17 | 1,133 | 1,137 | 1,123 | 1,131 | -0.44% | 100,600 | 978億758万 | +1.43% | 15.79 | 0.94 |
| 05/16 | 1,135 | 1,140 | 1,130 | 1,136 | -0.44% | 95,600 | 982億3998万 | +2.07% | 15.86 | 0.95 |
| 05/15 | 1,137 | 1,143 | 1,131 | 1,141 | +0.97% | 85,600 | 986億7237万 | +2.7% | 15.93 | 0.95 |
| 05/14 | 1,112 | 1,139 | 1,109 | 1,130 | -1.14% | 235,300 | 977億2110万 | +1.89% | 15.78 | 0.94 |
| 05/11 | 1,141 | 1,144 | 1,135 | 1,143 | +0.18% | 99,100 | 988億4533万 | +3.25% | 15.96 | 0.95 |
| 05/10 | 1,142 | 1,144 | 1,134 | 1,141 | -0.09% | 71,100 | 986億7237万 | +3.45% | 15.93 | 0.95 |
| 05/09 | 1,152 | 1,153 | 1,136 | 1,142 | -0.87% | 90,900 | 987億5885万 | +3.91% | 15.94 | 0.95 |
| 05/08 | 1,146 | 1,158 | 1,143 | 1,152 | +0.26% | 99,600 | 996億2364万 | +5.21% | 16.08 | 0.96 |
| 05/07 | 1,148 | 1,150 | 1,129 | 1,149 | +0.09% | 86,100 | 993億6420万 | +5.41% | 16.04 | 0.96 |
| 05/02 | 1,150 | 1,150 | 1,140 | 1,148 | -0.26% | 90,200 | 992億7772万 | +5.71% | 16.03 | 0.96 |
| 05/01 | 1,141 | 1,154 | 1,132 | 1,151 | +0.88% | 105,800 | 995億3716万 | +6.28% | 16.07 | 0.96 |
| 04/27 | 1,139 | 1,143 | 1,131 | 1,141 | +0.35% | 95,800 | 986億7237万 | +5.84% | 15.93 | 0.95 |
| 04/26 | 1,142 | 1,143 | 1,130 | 1,137 | -0.35% | 112,000 | 983億2646万 | +5.96% | 15.87 | 0.95 |
| 04/25 | 1,120 | 1,143 | 1,113 | 1,141 | +1.69% | 102,800 | 986億7237万 | +6.64% | 15.93 | 0.95 |
| 04/24 | 1,111 | 1,122 | 1,107 | 1,122 | +1.45% | 104,800 | 970億2927万 | +5.25% | 15.66 | 0.94 |
| 04/23 | 1,104 | 1,109 | 1,100 | 1,106 | +0.55% | 87,700 | 956億4561万 | +4.05% | 15.44 | 0.92 |
| 04/20 | 1,092 | 1,108 | 1,086 | 1,100 | +0.73% | 108,700 | 951億2674万 | +3.58% | 15.36 | 0.92 |
| 04/19 | 1,096 | 1,096 | 1,086 | 1,092 | +0.46% | 101,400 | 944億3491万 | +2.92% | 15.25 | 0.91 |
| 04/18 | 1,059 | 1,094 | 1,059 | 1,087 | +2.64% | 120,400 | 940億251万 | +2.55% | 15.18 | 0.91 |
