株価チャート
2018/03/13~2018/08/06
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 |
08/06 | 384 | 387 | 380 | 386 | 0% | 8,400 | 43億7917万 | +2.39% | 13.31 | 1.68 |
08/03 | 387 | 387 | 379 | 386 | +0.52% | 6,400 | 43億7917万 | +2.39% | 13.31 | 1.68 |
08/02 | 386 | 386 | 382 | 384 | 0% | 3,800 | 43億5648万 | +1.86% | 13.24 | 1.67 |
08/01 | 385 | 385 | 379 | 384 | 0% | 7,100 | 43億5648万 | +2.13% | 13.24 | 1.67 |
07/31 | 384 | 385 | 381 | 384 | 0% | 3,200 | 43億5648万 | +2.13% | 13.24 | 1.67 |
07/30 | 386 | 386 | 382 | 384 | -0.26% | 3,600 | 43億5648万 | +2.13% | 13.24 | 1.67 |
07/27 | 383 | 386 | 380 | 385 | +0.52% | 18,500 | 43億6782万 | +2.67% | 13.28 | 1.67 |
07/26 | 382 | 383 | 380 | 383 | +0.79% | 8,700 | 43億4513万 | +2.13% | 13.21 | 1.67 |
07/25 | 381 | 381 | 378 | 380 | +1.06% | 7,200 | 43億1110万 | +1.33% | 13.1 | 1.65 |
07/24 | 376 | 380 | 375 | 376 | -1.05% | 18,200 | 42億6572万 | +0.53% | 12.97 | 1.64 |
07/23 | 378 | 380 | 377 | 380 | +1.33% | 8,100 | 43億1110万 | +1.6% | 13.1 | 1.65 |
07/20 | 372 | 375 | 372 | 375 | +0.54% | 2,200 | 42億5437万 | +0.27% | 12.93 | 1.63 |
07/19 | 373 | 375 | 373 | 373 | +0.27% | 1,900 | 42億3168万 | -0.27% | 12.86 | 1.62 |
07/18 | 375 | 376 | 372 | 372 | 0% | 3,000 | 42億2034万 | -0.53% | 12.83 | 1.62 |
07/17 | 378 | 378 | 372 | 372 | -1.06% | 4,300 | 42億2034万 | -0.8% | 12.83 | 1.62 |
07/13 | 368 | 382 | 368 | 376 | +1.35% | 12,800 | 42億6572万 | +0.27% | 12.97 | 1.64 |
07/12 | 367 | 371 | 367 | 371 | 0% | 8,900 | 42億899万 | -1.07% | 12.79 | 1.61 |
07/11 | 371 | 374 | 368 | 371 | -0.27% | 6,900 | 42億899万 | -1.07% | 12.79 | 1.61 |
07/10 | 371 | 374 | 371 | 372 | +0.27% | 4,100 | 42億2034万 | -1.06% | 12.83 | 1.62 |
07/09 | 371 | 372 | 370 | 371 | -0.54% | 3,500 | 42億899万 | -1.33% | 12.79 | 1.61 |
07/06 | 370 | 373 | 366 | 373 | +0.54% | 9,600 | 42億3168万 | -0.8% | 12.86 | 1.62 |
07/05 | 370 | 373 | 368 | 371 | -0.8% | 6,900 | 42億899万 | -1.33% | 12.79 | 1.61 |
07/04 | 371 | 374 | 370 | 374 | +0.54% | 3,800 | 42億4303万 | -0.53% | 12.9 | 1.63 |
07/03 | 377 | 378 | 372 | 372 | -1.33% | 5,600 | 42億2034万 | -1.06% | 12.83 | 1.62 |
07/02 | 378 | 380 | 376 | 377 | +0.53% | 3,700 | 42億7706万 | 0% | 13 | 1.64 |
06/29 | 378 | 378 | 373 | 375 | -0.79% | 2,800 | 42億5437万 | -0.53% | 12.93 | 1.63 |
06/28 | 375 | 379 | 374 | 378 | -0.26% | 7,600 | 42億8841万 | +0.27% | 13.03 | 1.64 |
06/27 | 373 | 379 | 373 | 379 | +0.26% | 1,800 | 42億9975万 | +0.53% | 13.07 | 1.65 |
06/26 | 380 | 380 | 370 | 378 | +1.34% | 14,100 | 42億8841万 | +0.27% | 13.03 | 1.64 |
06/25 | 374 | 376 | 369 | 373 | 0% | 10,600 | 42億3168万 | -1.06% | 12.86 | 1.62 |
06/22 | 373 | 378 | 368 | 373 | -0.8% | 15,000 | 42億3168万 | -1.06% | 12.86 | 1.62 |
06/21 | 373 | 376 | 372 | 376 | +0.27% | 8,500 | 42億6572万 | -0.27% | 12.97 | 1.64 |
06/20 | 375 | 378 | 372 | 375 | 0% | 8,200 | 42億5437万 | -0.53% | 12.93 | 1.63 |
06/19 | 378 | 378 | 373 | 375 | -0.27% | 5,100 | 42億5437万 | -0.53% | 12.93 | 1.63 |
06/18 | 376 | 378 | 374 | 376 | -0.27% | 7,400 | 42億6572万 | -0.27% | 12.97 | 1.64 |
06/15 | 377 | 378 | 374 | 377 | 0% | 5,800 | 42億7706万 | 0% | 13 | 1.64 |
06/14 | 377 | 378 | 375 | 377 | 0% | 4,000 | 42億7706万 | 0% | 13 | 1.64 |
06/13 | 377 | 377 | 376 | 377 | 0% | 1,800 | 42億7706万 | 0% | 13 | 1.64 |
06/12 | 380 | 380 | 377 | 377 | -0.53% | 2,300 | 42億7706万 | 0% | 13 | 1.64 |
06/11 | 379 | 379 | 378 | 379 | 0% | 3,700 | 42億9975万 | +0.53% | 13.07 | 1.65 |
06/08 | 374 | 379 | 374 | 379 | -0.26% | 4,300 | 42億9975万 | +0.8% | 13.07 | 1.65 |
06/07 | 379 | 381 | 379 | 380 | +0.53% | 20,800 | 43億1110万 | +1.06% | 13.1 | 1.65 |
06/06 | 374 | 378 | 374 | 378 | +0.8% | 4,700 | 42億8841万 | +0.53% | 13.03 | 1.64 |
06/05 | 374 | 377 | 374 | 375 | -0.27% | 1,400 | 42億5437万 | -0.27% | 12.93 | 1.63 |
06/04 | 375 | 376 | 374 | 376 | 0% | 2,900 | 42億6572万 | 0% | 12.97 | 1.64 |
06/01 | 375 | 377 | 373 | 376 | +0.27% | 3,000 | 42億6572万 | 0% | 12.97 | 1.64 |
05/31 | 374 | 377 | 373 | 375 | -0.79% | 1,500 | 42億5437万 | -0.27% | 12.93 | 1.63 |
05/30 | 374 | 378 | 373 | 378 | +0.27% | 5,700 | 42億8841万 | +0.53% | 13.03 | 1.64 |
05/29 | 379 | 379 | 376 | 377 | 0% | 2,900 | 42億7706万 | +0.53% | 13 | 1.64 |
05/28 | 379 | 379 | 375 | 377 | 0% | 7,300 | 42億7706万 | +0.53% | 13 | 1.64 |
05/25 | 378 | 379 | 376 | 377 | +0.27% | 4,800 | 42億7706万 | +0.53% | 13 | 1.64 |
05/24 | 380 | 380 | 375 | 376 | -0.79% | 3,500 | 42億6572万 | +0.27% | 12.97 | 1.64 |
05/23 | 382 | 382 | 379 | 379 | -0.26% | 2,000 | 42億9975万 | +1.07% | 13.07 | 1.65 |
05/22 | 387 | 387 | 378 | 380 | -2.31% | 47,800 | 43億1110万 | +1.33% | 13.1 | 1.65 |
05/21 | 373 | 389 | 373 | 389 | +4.29% | 29,900 | 44億1320万 | +3.73% | 13.41 | 1.69 |
05/18 | 375 | 378 | 370 | 373 | -0.27% | 13,900 | 42億3168万 | -0.27% | 12.86 | 1.62 |
05/17 | 374 | 374 | 372 | 374 | 0% | 11,800 | 42億4303万 | 0% | 12.9 | 1.63 |
05/16 | 372 | 374 | 372 | 374 | +0.81% | 3,300 | 42億4303万 | -0.27% | 12.9 | 1.63 |
05/15 | 374 | 374 | 371 | 371 | 0% | 4,300 | 42億899万 | -1.07% | 12.79 | 1.61 |
05/14 | 371 | 375 | 370 | 371 | -1.33% | 26,700 | 42億899万 | -1.07% | 12.79 | 1.61 |
05/11 | 374 | 377 | 372 | 376 | -0.53% | 27,500 | 42億6572万 | 0% | 12.97 | 1.64 |
05/10 | 374 | 379 | 374 | 378 | +1.07% | 10,600 | 42億8841万 | +0.53% | 13.03 | 1.64 |
05/09 | 374 | 378 | 373 | 374 | 0% | 3,500 | 42億4303万 | -0.53% | 12.9 | 1.63 |
05/08 | 377 | 377 | 374 | 374 | +0.54% | 14,000 | 42億4303万 | -0.53% | 12.9 | 1.63 |
05/07 | 373 | 374 | 371 | 372 | -0.27% | 13,400 | 42億2034万 | -1.33% | 12.83 | 1.62 |
05/02 | 375 | 375 | 371 | 373 | -0.8% | 14,200 | 42億3168万 | -1.06% | 12.86 | 1.62 |
05/01 | 378 | 379 | 375 | 376 | -0.79% | 3,500 | 42億6572万 | -0.27% | 12.97 | 1.64 |
04/27 | 380 | 381 | 376 | 379 | +0.26% | 10,000 | 42億9975万 | +0.53% | 13.07 | 1.65 |
04/26 | 379 | 380 | 376 | 378 | +0.8% | 10,500 | 42億8841万 | +0.27% | 13.03 | 1.64 |
04/25 | 371 | 375 | 369 | 375 | +1.35% | 11,600 | 42億5437万 | -0.53% | 12.93 | 1.63 |
04/24 | 369 | 372 | 368 | 370 | +0.54% | 5,300 | 41億9765万 | -1.86% | 12.76 | 1.61 |
04/23 | 371 | 374 | 367 | 368 | -0.54% | 12,400 | 41億7496万 | -2.39% | 12.69 | 1.6 |
04/20 | 372 | 374 | 366 | 370 | -0.54% | 25,200 | 41億9765万 | -1.86% | 12.76 | 1.61 |
04/19 | 372 | 375 | 371 | 372 | -0.27% | 12,600 | 42億2034万 | -1.59% | 12.83 | 1.62 |
04/18 | 376 | 376 | 372 | 373 | -0.8% | 5,900 | 42億3168万 | -1.32% | 12.86 | 1.62 |
04/17 | 377 | 380 | 371 | 376 | -0.27% | 10,100 | 42億6572万 | -0.79% | 12.97 | 1.64 |
04/16 | 379 | 379 | 376 | 377 | -0.53% | 2,400 | 42億7706万 | -0.53% | 13 | 1.64 |
04/13 | 376 | 379 | 374 | 379 | +1.07% | 4,800 | 42億9975万 | 0% | 13.07 | 1.65 |
04/12 | 376 | 379 | 375 | 375 | -0.27% | 5,000 | 42億5437万 | -1.32% | 12.93 | 1.63 |
04/11 | 380 | 380 | 374 | 376 | -1.05% | 8,400 | 42億6572万 | -1.05% | 12.97 | 1.64 |
04/10 | 381 | 381 | 378 | 380 | -0.26% | 1,400 | 43億1110万 | 0% | 13.1 | 1.65 |
04/09 | 380 | 381 | 377 | 381 | +0.53% | 5,700 | 43億2244万 | 0% | 13.14 | 1.66 |
04/06 | 382 | 384 | 379 | 379 | -0.79% | 3,400 | 42億9975万 | -0.52% | 13.07 | 1.65 |
04/05 | 379 | 382 | 378 | 382 | +1.06% | 9,100 | 43億3379万 | 0% | 13.17 | 1.66 |
04/04 | 380 | 380 | 377 | 378 | -0.53% | 3,600 | 42億8841万 | -1.05% | 13.03 | 1.64 |
04/03 | 378 | 383 | 378 | 380 | -0.26% | 3,800 | 43億1110万 | -0.78% | 13.1 | 1.65 |
04/02 | 383 | 385 | 381 | 381 | -0.52% | 7,100 | 43億2244万 | -0.78% | 13.14 | 1.66 |
03/30 | 380 | 383 | 377 | 383 | +0.79% | 4,400 | 43億4513万 | -0.26% | 13.21 | 1.67 |
03/29 | 381 | 382 | 379 | 380 | 0% | 2,500 | 43億1110万 | -1.04% | 13.1 | 1.65 |
03/28 | 377 | 380 | 377 | 380 | +1.06% | 2,600 | 43億1110万 | -1.04% | 13.1 | 1.65 |
03/27 | 380 | 380 | 376 | 376 | +0.8% | 5,500 | 42億6572万 | -2.08% | 12.97 | 1.64 |
03/26 | 377 | 377 | 373 | 373 | -0.27% | 5,800 | 42億3168万 | -3.12% | 12.86 | 1.62 |
03/23 | 379 | 379 | 374 | 374 | -1.32% | 11,800 | 42億4303万 | -2.6% | 12.9 | 1.63 |
03/22 | 380 | 380 | 376 | 379 | +0.53% | 7,500 | 42億9975万 | -1.3% | 13.07 | 1.65 |
03/20 | 380 | 384 | 377 | 377 | 0% | 8,000 | 42億7706万 | -1.57% | 13 | 1.64 |
03/19 | 384 | 384 | 377 | 377 | -0.53% | 16,300 | 42億7706万 | -1.57% | 13 | 1.64 |
03/16 | 383 | 383 | 377 | 379 | +0.26% | 8,200 | 42億9975万 | -1.04% | 13.07 | 1.65 |
03/15 | 380 | 381 | 377 | 378 | -0.26% | 7,500 | 42億8841万 | -1.31% | 13.03 | 1.64 |
03/14 | 385 | 385 | 377 | 379 | -1.81% | 23,900 | 42億9975万 | -1.04% | 13.07 | 1.65 |
03/13 | 384 | 386 | 383 | 386 | +0.52% | 7,200 | 43億7917万 | +1.05% | 13.31 | 1.68 |