株価チャート
2018/04/10～2018/08/31
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 |
| 08/31 | 1,913 | 1,913 | 1,858 | 1,865 | -2.36% | 90,300 | 395億7082万 | -2.25% | 7.85 | 1.08 |
| 08/30 | 1,889 | 1,914 | 1,872 | 1,910 | +2.41% | 67,300 | 405億2561万 | -0.1% | 8.04 | 1.1 |
| 08/29 | 1,871 | 1,887 | 1,855 | 1,865 | -2.97% | 130,700 | 395億7082万 | -2.46% | 7.85 | 1.08 |
| 08/28 | 1,943 | 1,948 | 1,915 | 1,922 | -0.77% | 261,400 | 407億8022万 | +0.42% | 8.09 | 1.11 |
| 08/27 | 1,901 | 1,945 | 1,901 | 1,937 | +2.05% | 51,300 | 410億9849万 | +1.31% | 8.15 | 1.12 |
| 08/24 | 1,885 | 1,908 | 1,883 | 1,898 | +1.82% | 38,200 | 402億7100万 | -0.58% | 7.99 | 1.09 |
| 08/23 | 1,877 | 1,877 | 1,848 | 1,864 | +0.54% | 18,900 | 395億4960万 | -2.25% | 7.84 | 1.08 |
| 08/22 | 1,850 | 1,867 | 1,831 | 1,854 | +0.82% | 20,900 | 393億3743万 | -2.83% | 7.8 | 1.07 |
| 08/21 | 1,865 | 1,865 | 1,834 | 1,839 | -1.76% | 40,800 | 390億1916万 | -3.57% | 7.74 | 1.06 |
| 08/20 | 1,899 | 1,902 | 1,872 | 1,872 | -0.74% | 28,800 | 397億1934万 | -1.78% | 7.88 | 1.08 |
| 08/17 | 1,867 | 1,892 | 1,867 | 1,886 | +0.8% | 13,100 | 400億1639万 | -1% | 7.94 | 1.09 |
| 08/16 | 1,866 | 1,878 | 1,853 | 1,871 | -1.11% | 21,300 | 396億9812万 | -1.68% | 7.87 | 1.08 |
| 08/15 | 1,893 | 1,905 | 1,856 | 1,892 | -0.73% | 31,800 | 401億4369万 | -0.47% | 7.96 | 1.09 |
| 08/14 | 1,892 | 1,911 | 1,880 | 1,906 | +1.49% | 26,700 | 404億4074万 | +0.37% | 8.02 | 1.1 |
| 08/13 | 1,900 | 1,900 | 1,865 | 1,878 | -1.83% | 34,200 | 398億4665万 | -0.9% | 7.9 | 1.08 |
| 08/10 | 1,937 | 1,937 | 1,905 | 1,913 | -1.24% | 34,100 | 405億8926万 | +1.11% | 8.05 | 1.1 |
| 08/09 | 1,943 | 1,943 | 1,914 | 1,937 | -0.31% | 17,400 | 410億9849万 | +2.7% | 8.15 | 1.12 |
| 08/08 | 1,947 | 1,960 | 1,937 | 1,943 | +0.67% | 31,000 | 412億2579万 | +3.3% | 8.18 | 1.12 |
| 08/07 | 1,922 | 1,931 | 1,909 | 1,930 | +0.16% | 26,100 | 409億4996万 | +2.93% | 8.12 | 1.11 |
| 08/06 | 1,938 | 1,956 | 1,922 | 1,927 | -0.46% | 36,000 | 408億8631万 | +2.94% | 8.11 | 1.11 |
| 08/03 | 1,957 | 1,977 | 1,929 | 1,936 | -1.02% | 35,800 | 410億7727万 | +3.53% | 8.15 | 1.12 |
| 08/02 | 1,966 | 1,983 | 1,955 | 1,956 | -0.91% | 25,000 | 415億162万 | +4.71% | 8.23 | 1.13 |
| 08/01 | 1,970 | 1,976 | 1,950 | 1,974 | -0.15% | 41,300 | 418億8354万 | +5.84% | 8.31 | 1.14 |
| 07/31 | 1,952 | 1,980 | 1,934 | 1,977 | +1.28% | 73,200 | 419億4719万 | +6.23% | 8.32 | 1.14 |
| 07/30 | 1,938 | 1,974 | 1,938 | 1,952 | -0.1% | 45,800 | 414億1675万 | +5.17% | 8.21 | 1.13 |
| 07/27 | 1,934 | 1,987 | 1,934 | 1,954 | +1.45% | 82,000 | 414億5919万 | +5.45% | 8.22 | 1.13 |
| 07/26 | 1,908 | 1,934 | 1,906 | 1,926 | +1.53% | 42,500 | 408億6509万 | +4.16% | 8.1 | 1.11 |
| 07/25 | 1,899 | 1,912 | 1,885 | 1,897 | +0.37% | 29,000 | 402億4978万 | +2.65% | 7.98 | 1.09 |
| 07/24 | 1,868 | 1,902 | 1,864 | 1,890 | +1.45% | 39,600 | 401億126万 | +2.38% | 7.95 | 1.09 |
| 07/23 | 1,832 | 1,864 | 1,824 | 1,863 | +0.7% | 24,600 | 395億2838万 | +0.87% | 7.84 | 1.07 |
| 07/20 | 1,861 | 1,877 | 1,835 | 1,850 | -1.07% | 31,900 | 392億5256万 | +0.05% | 7.78 | 1.07 |
| 07/19 | 1,840 | 1,909 | 1,839 | 1,870 | +1.8% | 58,500 | 396億7691万 | +0.92% | 7.87 | 1.08 |
| 07/18 | 1,812 | 1,856 | 1,808 | 1,837 | +1.94% | 43,100 | 389億7673万 | -1.02% | 7.73 | 1.06 |
| 07/17 | 1,776 | 1,816 | 1,766 | 1,802 | -2.44% | 110,400 | 382億3411万 | -3.12% | 7.58 | 1.04 |
| 07/13 | 1,853 | 1,856 | 1,823 | 1,847 | -0.11% | 51,800 | 391億8890万 | -0.97% | 7.77 | 1.07 |
| 07/12 | 1,836 | 1,865 | 1,827 | 1,849 | +0.98% | 35,300 | 392億3134万 | -1.02% | 7.78 | 1.07 |
| 07/11 | 1,818 | 1,839 | 1,803 | 1,831 | -0.11% | 31,100 | 388億4942万 | -2.14% | 7.7 | 1.06 |
| 07/10 | 1,827 | 1,851 | 1,825 | 1,833 | +0.99% | 31,200 | 388億9186万 | -2.14% | 7.71 | 1.06 |
| 07/09 | 1,795 | 1,828 | 1,794 | 1,815 | +1.17% | 32,900 | 385億994万 | -3.2% | 7.64 | 1.05 |
| 07/06 | 1,768 | 1,798 | 1,760 | 1,794 | +1.47% | 37,100 | 380億6437万 | -4.47% | 7.55 | 1.03 |
| 07/05 | 1,815 | 1,815 | 1,764 | 1,768 | -1.94% | 36,800 | 375億1271万 | -6.06% | 7.44 | 1.02 |
| 07/04 | 1,800 | 1,806 | 1,783 | 1,803 | 0% | 29,600 | 382億5533万 | -4.4% | 7.59 | 1.04 |
| 07/03 | 1,848 | 1,850 | 1,792 | 1,803 | -2.22% | 62,700 | 382億5533万 | -4.5% | 7.59 | 1.04 |
| 07/02 | 1,889 | 1,899 | 1,840 | 1,844 | -1.86% | 40,700 | 391億2525万 | -2.64% | 7.76 | 1.06 |
| 06/29 | 1,865 | 1,883 | 1,851 | 1,879 | -0.16% | 18,500 | 398億6787万 | -0.95% | 7.91 | 1.08 |
| 06/28 | 1,878 | 1,884 | 1,838 | 1,882 | 0% | 32,600 | 399億3152万 | -0.9% | 7.92 | 1.09 |
| 06/27 | 1,890 | 1,890 | 1,870 | 1,882 | +0.43% | 31,700 | 399億3152万 | -1% | 7.92 | 1.09 |
| 06/26 | 1,848 | 1,878 | 1,816 | 1,874 | +1.13% | 63,600 | 397億6178万 | -1.58% | 7.89 | 1.08 |
| 06/25 | 1,880 | 1,885 | 1,847 | 1,853 | -0.91% | 47,000 | 393億1621万 | -2.78% | 7.8 | 1.07 |
| 06/22 | 1,860 | 1,873 | 1,852 | 1,870 | -0.27% | 42,800 | 396億7691万 | -2.04% | 7.87 | 1.08 |
| 06/21 | 1,874 | 1,891 | 1,874 | 1,875 | -0.21% | 20,200 | 397億8300万 | -1.88% | 7.89 | 1.08 |
| 06/20 | 1,865 | 1,890 | 1,849 | 1,879 | +0.75% | 51,200 | 398億6787万 | -1.78% | 7.91 | 1.08 |
| 06/19 | 1,898 | 1,898 | 1,844 | 1,865 | -1.74% | 101,100 | 395億7082万 | -2.56% | 7.85 | 1.08 |
| 06/18 | 1,924 | 1,924 | 1,870 | 1,898 | -1.35% | 79,900 | 402億7100万 | -0.94% | 7.99 | 1.09 |
| 06/15 | 1,953 | 1,953 | 1,912 | 1,924 | -0.82% | 37,800 | 408億2266万 | +0.37% | 8.1 | 1.11 |
| 06/14 | 1,960 | 1,960 | 1,940 | 1,940 | -1.07% | 25,600 | 411億6214万 | +1.2% | 8.16 | 1.12 |
| 06/13 | 1,953 | 1,968 | 1,940 | 1,961 | +1.24% | 40,000 | 416億771万 | +2.35% | 8.25 | 1.13 |
| 06/12 | 1,933 | 1,953 | 1,927 | 1,937 | +0.36% | 36,900 | 410億9849万 | +1.15% | 8.15 | 1.12 |
| 06/11 | 1,916 | 1,939 | 1,916 | 1,930 | +0.78% | 41,100 | 409億4996万 | +0.78% | 8.12 | 1.11 |
| 06/08 | 1,898 | 1,919 | 1,893 | 1,915 | +0.16% | 59,900 | 406億3170万 | -0.05% | 8.06 | 1.1 |
| 06/07 | 1,889 | 1,916 | 1,869 | 1,912 | +1.22% | 60,500 | 405億6805万 | -0.21% | 8.05 | 1.1 |
| 06/06 | 1,899 | 1,913 | 1,882 | 1,889 | +0.75% | 64,200 | 400億8004万 | -1.31% | 7.95 | 1.09 |
| 06/05 | 1,927 | 1,927 | 1,862 | 1,875 | -1.63% | 75,200 | 397億8300万 | -1.99% | 7.89 | 1.08 |
| 06/04 | 1,891 | 1,952 | 1,889 | 1,906 | +1.33% | 57,400 | 404億4074万 | -0.31% | 8.02 | 1.1 |
| 06/01 | 1,864 | 1,895 | 1,852 | 1,881 | +0.64% | 30,000 | 399億1030万 | -1.57% | 7.92 | 1.08 |
| 05/31 | 1,879 | 1,891 | 1,867 | 1,869 | 0% | 39,900 | 396億5569万 | -2.15% | 7.86 | 1.08 |
| 05/30 | 1,904 | 1,911 | 1,855 | 1,869 | -3.46% | 87,400 | 396億5569万 | -2.15% | 7.86 | 1.08 |
| 05/29 | 1,942 | 1,943 | 1,916 | 1,936 | +0.1% | 48,500 | 410億7727万 | +1.26% | 8.15 | 1.12 |
| 05/28 | 1,924 | 1,942 | 1,914 | 1,934 | +0.89% | 26,900 | 410億3483万 | +1.1% | 8.14 | 1.12 |
| 05/25 | 1,931 | 1,931 | 1,911 | 1,917 | -1.19% | 37,900 | 406億7413万 | +0.16% | 8.07 | 1.11 |
| 05/24 | 1,942 | 1,954 | 1,930 | 1,940 | -0.1% | 43,900 | 411億6214万 | +1.31% | 8.16 | 1.12 |
| 05/23 | 1,929 | 1,956 | 1,922 | 1,942 | +0.73% | 42,300 | 412億457万 | +1.36% | 8.17 | 1.12 |
| 05/22 | 1,925 | 1,932 | 1,914 | 1,928 | +0.16% | 24,900 | 409億753万 | +0.05% | 8.11 | 1.11 |
| 05/21 | 1,938 | 1,947 | 1,911 | 1,925 | -0.57% | 47,900 | 408億4388万 | -0.67% | 8.1 | 1.11 |
| 05/18 | 1,932 | 1,938 | 1,920 | 1,936 | +0.36% | 20,000 | 410億7727万 | -0.67% | 8.15 | 1.12 |
| 05/17 | 1,909 | 1,940 | 1,900 | 1,929 | +1.42% | 57,700 | 409億2875万 | -1.63% | 8.12 | 1.11 |
| 05/16 | 1,902 | 1,921 | 1,894 | 1,902 | -0.16% | 59,500 | 403億5587万 | -3.6% | 8 | 1.1 |
| 05/15 | 1,926 | 1,930 | 1,891 | 1,905 | -1.09% | 68,600 | 404億1952万 | -4.13% | 8.02 | 1.1 |
| 05/14 | 1,944 | 1,950 | 1,915 | 1,926 | -0.21% | 52,100 | 408億6509万 | -3.8% | 8.1 | 1.11 |
| 05/11 | 1,921 | 1,950 | 1,895 | 1,930 | +0.94% | 119,800 | 409億4996万 | -4.22% | 8.12 | 1.11 |
| 05/10 | 1,920 | 1,928 | 1,905 | 1,912 | -0.42% | 56,400 | 405億6805万 | -5.67% | 8.05 | 1.1 |
| 05/09 | 1,955 | 1,955 | 1,914 | 1,920 | -1.49% | 52,200 | 407億3779万 | -5.88% | 8.08 | 1.11 |
| 05/08 | 1,950 | 1,962 | 1,942 | 1,949 | -0.36% | 82,400 | 413億5310万 | -5.02% | 8.2 | 1.12 |
| 05/07 | 1,932 | 1,958 | 1,905 | 1,956 | +1.93% | 96,200 | 415億162万 | -5.23% | 8.23 | 1.13 |
| 05/02 | 1,878 | 1,946 | 1,875 | 1,919 | +3.12% | 142,500 | 407億1657万 | -7.52% | 8.07 | 1.11 |
| 05/01 | 1,853 | 1,862 | 1,837 | 1,861 | +0.59% | 89,800 | 394億8595万 | -10.91% | 7.83 | 1.07 |
| 04/27 | 1,856 | 1,874 | 1,844 | 1,850 | -1.07% | 139,100 | 392億5256万 | -12.03% | 7.78 | 1.07 |
| 04/26 | 1,853 | 1,876 | 1,836 | 1,870 | +0.32% | 181,600 | 396億7691万 | -11.75% | 7.87 | 1.08 |
| 04/25 | 1,862 | 1,878 | 1,839 | 1,864 | -0.48% | 205,900 | 395億4960万 | -12.77% | 7.84 | 1.08 |
| 04/24 | 1,860 | 1,888 | 1,860 | 1,873 | +0.75% | 155,800 | 397億4056万 | -13.09% | 7.88 | 1.08 |
| 04/23 | 1,901 | 1,909 | 1,855 | 1,859 | -2.92% | 180,700 | 394億4351万 | -14.41% | 7.82 | 1.07 |
| 04/20 | 1,950 | 1,958 | 1,908 | 1,915 | -1.95% | 124,200 | 406億3170万 | -12.56% | 8.06 | 1.1 |
| 04/19 | 1,945 | 1,957 | 1,932 | 1,953 | -0.71% | 133,100 | 414億3797万 | -11.51% | 8.22 | 1.13 |
| 04/18 | 1,950 | 1,997 | 1,950 | 1,967 | +1.18% | 123,500 | 417億3501万 | -11.56% | 8.28 | 1.13 |
| 04/17 | 1,958 | 1,958 | 1,911 | 1,944 | -1.02% | 182,300 | 412億4701万 | -13.18% | 8.18 | 1.12 |
| 04/16 | 2,088 | 2,129 | 1,961 | 1,964 | -11.29% | 265,100 | 416億7136万 | -12.87% | 8.26 | 1.13 |
| 04/13 | 2,196 | 2,220 | 2,174 | 2,214 | +0.41% | 39,800 | 469億7576万 | -2.34% | 9.32 | 1.28 |
| 04/12 | 2,200 | 2,209 | 2,181 | 2,205 | -0.05% | 28,800 | 467億8480万 | -2.73% | 9.28 | 1.27 |
| 04/11 | 2,213 | 2,236 | 2,193 | 2,206 | -1.43% | 64,100 | 468億602万 | -2.65% | 9.28 | 1.27 |
| 04/10 | 2,225 | 2,243 | 2,198 | 2,238 | +0.63% | 65,100 | 474億8498万 | -1.24% | 9.42 | 1.29 |
