株価チャート
2018/04/04～2018/08/27
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 |
| 08/27 | 695 | 789 | 695 | 779 | +12.9% | 3,178,000 | 367億4137万 | +27.5% | 38.02 | 7.27 |
| 08/24 | 643 | 695 | 641 | 690 | +7.81% | 1,688,900 | 325億4371万 | +13.86% | 33.68 | 6.44 |
| 08/23 | 628 | 664 | 620 | 640 | +6.49% | 1,991,700 | 301億8547万 | +5.79% | 31.24 | 5.98 |
| 08/22 | 561 | 603 | 561 | 601 | +7.13% | 601,300 | 283億4604万 | -0.66% | 29.33 | 5.61 |
| 08/21 | 583 | 596 | 555 | 561 | -2.43% | 675,500 | 264億4935万 | -7.88% | 27.37 | 5.24 |
| 08/20 | 559 | 582 | 553 | 575 | +4.36% | 671,100 | 271億941万 | -6.35% | 28.05 | 5.37 |
| 08/17 | 534 | 552 | 526 | 551 | +4.16% | 515,600 | 259億7788万 | -10.99% | 26.88 | 5.14 |
| 08/16 | 527 | 540 | 521 | 529 | -2.58% | 547,400 | 249億4065万 | -16.16% | 25.81 | 4.94 |
| 08/15 | 570 | 577 | 538 | 543 | -4.74% | 548,600 | 256億71万 | -15.81% | 26.49 | 5.07 |
| 08/14 | 558 | 571 | 555 | 570 | +1.6% | 422,400 | 268億7367万 | -13.24% | 27.81 | 5.32 |
| 08/13 | 581 | 587 | 553 | 561 | -4.75% | 643,000 | 264億4935万 | -16.39% | 27.37 | 5.24 |
| 08/10 | 603 | 620 | 587 | 589 | -2.97% | 532,300 | 277億6946万 | -14.01% | 28.74 | 5.5 |
| 08/09 | 615 | 620 | 603 | 607 | -1.46% | 230,000 | 286億1810万 | -13.04% | 29.62 | 5.66 |
| 08/08 | 596 | 621 | 592 | 616 | +3.36% | 616,000 | 290億4242万 | -13.12% | 30.06 | 5.75 |
| 08/07 | 618 | 620 | 592 | 596 | -3.72% | 580,700 | 280億9949万 | -16.99% | 29.08 | 5.56 |
| 08/06 | 620 | 622 | 608 | 619 | -0.48% | 371,800 | 291億8386万 | -14.86% | 30.2 | 5.78 |
| 08/03 | 620 | 633 | 618 | 622 | +1.14% | 455,900 | 293億2530万 | -15.49% | 30.35 | 5.8 |
| 08/02 | 610 | 635 | 610 | 615 | 0% | 801,900 | 289億9528万 | -17.34% | 30.01 | 5.74 |
| 08/01 | 620 | 621 | 612 | 615 | -0.81% | 332,200 | 289億9528万 | -18.33% | 30.01 | 5.74 |
| 07/31 | 620 | 622 | 604 | 620 | -0.96% | 707,500 | 292億3101万 | -18.74% | 30.25 | 5.79 |
| 07/30 | 630 | 635 | 616 | 626 | -1.57% | 755,300 | 295億1389万 | -19.12% | 30.54 | 5.84 |
| 07/27 | 642 | 655 | 633 | 636 | -0.63% | 608,600 | 299億8536万 | -19.19% | 31.03 | 5.94 |
| 07/26 | 642 | 651 | 633 | 640 | -0.31% | 840,100 | 301億7395万 | -20% | 31.23 | 5.97 |
| 07/25 | 644 | 655 | 638 | 642 | +0.31% | 592,100 | 302億6824万 | -20.94% | 31.32 | 5.99 |
| 07/24 | 650 | 685 | 638 | 640 | -1.54% | 1,227,100 | 301億7395万 | -22.33% | 31.23 | 5.97 |
| 07/23 | 651 | 656 | 628 | 650 | -1.22% | 1,039,000 | 306億4542万 | -22.53% | 31.71 | 6.07 |
| 07/20 | 640 | 669 | 640 | 658 | +1.23% | 767,900 | 310億2259万 | -23.04% | 32.1 | 6.14 |
| 07/19 | 679 | 682 | 643 | 650 | -5.66% | 1,393,500 | 306億4542万 | -25.03% | 31.71 | 6.07 |
| 07/18 | 684 | 736 | 679 | 689 | +0.88% | 1,431,600 | 324億8414万 | -21.79% | 33.62 | 6.43 |
| 07/17 | 656 | 698 | 636 | 683 | -2.57% | 2,810,000 | 322億126万 | -23.43% | 33.32 | 6.37 |
| 07/13 | 853 | 880 | 701 | 701 | -17.63% | 1,166,000 | 330億4990万 | -22.46% | 34.2 | 6.54 |
| 07/12 | 879 | 885 | 840 | 851 | -3.3% | 456,300 | 401億2192万 | -6.79% | 41.52 | 7.94 |
| 07/11 | 843 | 890 | 841 | 880 | +3.77% | 389,700 | 414億8918万 | -3.93% | 42.94 | 8.21 |
| 07/10 | 916 | 918 | 848 | 848 | -6.81% | 576,900 | 399億8048万 | -7.52% | 41.37 | 7.91 |
| 07/09 | 946 | 950 | 902 | 910 | -2.26% | 483,500 | 429億358万 | -0.98% | 44.4 | 8.49 |
| 07/06 | 913 | 942 | 902 | 931 | +3.67% | 507,200 | 438億9367万 | +1.42% | 45.42 | 8.69 |
| 07/05 | 880 | 912 | 856 | 898 | +1.58% | 725,200 | 423億3782万 | -2.18% | 43.81 | 8.38 |
| 07/04 | 869 | 894 | 869 | 884 | +3.15% | 704,100 | 416億7777万 | -4.02% | 43.13 | 8.25 |
| 07/03 | 821 | 858 | 821 | 857 | +5.15% | 413,200 | 404億480万 | -7.25% | 41.81 | 8 |
| 07/02 | 857 | 866 | 812 | 815 | -3.89% | 377,700 | 384億2464万 | -12.46% | 39.76 | 7.61 |
| 06/29 | 828 | 854 | 813 | 848 | +3.41% | 389,900 | 399億8048万 | -9.69% | 41.37 | 7.91 |
| 06/28 | 839 | 839 | 801 | 820 | -2.38% | 532,200 | 386億6037万 | -13.41% | 40.01 | 7.65 |
| 06/27 | 843 | 848 | 827 | 840 | -1.41% | 500,800 | 396億331万 | -12.04% | 40.98 | 7.84 |
| 06/26 | 888 | 902 | 846 | 852 | -5.33% | 820,600 | 401億6907万 | -11.53% | 41.57 | 7.95 |
| 06/25 | 928 | 934 | 900 | 900 | -4.56% | 449,900 | 424億3212万 | -7.22% | 43.91 | 8.4 |
| 06/22 | 955 | 974 | 933 | 943 | -2.68% | 352,600 | 444億5943万 | -3.28% | 46.01 | 8.8 |
| 06/21 | 941 | 972 | 938 | 969 | +3.64% | 259,000 | 456億3873万 | -1.02% | 47.23 | 9.03 |
| 06/20 | 921 | 942 | 900 | 935 | -0.11% | 736,000 | 440億3737万 | -4.69% | 45.57 | 8.72 |
| 06/19 | 1,020 | 1,034 | 925 | 936 | -9.3% | 850,200 | 440億8447万 | -4.88% | 45.62 | 8.73 |
| 06/18 | 1,039 | 1,043 | 1,001 | 1,032 | -0.19% | 416,900 | 486億596万 | +4.35% | 50.3 | 9.62 |
| 06/15 | 1,005 | 1,039 | 992 | 1,034 | +6.38% | 557,100 | 487億15万 | +4.34% | 50.4 | 9.64 |
| 06/14 | 1,004 | 1,010 | 972 | 972 | -2.7% | 336,400 | 457億8003万 | -2.02% | 47.38 | 9.06 |
| 06/13 | 965 | 999 | 961 | 999 | +4.06% | 376,500 | 470億5170万 | +0.4% | 48.69 | 9.31 |
| 06/12 | 980 | 994 | 951 | 960 | -1.84% | 386,200 | 452億1484万 | -3.71% | 46.79 | 8.95 |
| 06/11 | 950 | 990 | 948 | 978 | +4.6% | 557,300 | 460億6262万 | -2.3% | 47.67 | 9.12 |
| 06/08 | 919 | 938 | 919 | 935 | +0.97% | 210,200 | 440億3737万 | -6.97% | 45.57 | 8.72 |
| 06/07 | 900 | 926 | 900 | 926 | +3.35% | 386,200 | 436億1348万 | -8.5% | 45.13 | 8.63 |
| 06/06 | 890 | 902 | 881 | 896 | +0.22% | 440,900 | 422億52万 | -12.07% | 43.67 | 8.35 |
| 06/05 | 912 | 916 | 888 | 894 | -1.54% | 555,900 | 421億632万 | -13.04% | 43.57 | 8.34 |
| 06/04 | 914 | 924 | 900 | 908 | -1.3% | 566,900 | 427億6571万 | -12.19% | 44.26 | 8.47 |
| 06/01 | 961 | 966 | 914 | 920 | -5.15% | 762,400 | 433億3089万 | -11.45% | 44.84 | 8.58 |
| 05/31 | 970 | 978 | 959 | 970 | +0.94% | 457,500 | 456億8583万 | -7% | 47.28 | 9.04 |
| 05/30 | 996 | 1,003 | 958 | 961 | -5.97% | 837,400 | 452億6194万 | -8.13% | 46.84 | 8.96 |
| 05/29 | 1,033 | 1,035 | 1,008 | 1,022 | -1.35% | 214,900 | 481億3497万 | -2.85% | 49.81 | 9.53 |
| 05/28 | 1,030 | 1,042 | 1,029 | 1,036 | +0.78% | 175,900 | 487億9435万 | -1.89% | 50.5 | 9.66 |
| 05/25 | 1,021 | 1,040 | 1,021 | 1,028 | -0.19% | 144,300 | 484億1756万 | -2.74% | 50.11 | 9.58 |
| 05/24 | 1,047 | 1,058 | 1,024 | 1,030 | -1.62% | 289,100 | 485億1176万 | -2.46% | 50.2 | 9.6 |
| 05/23 | 1,020 | 1,048 | 1,017 | 1,047 | +2.35% | 300,800 | 493億1244万 | -1.41% | 51.03 | 9.76 |
| 05/22 | 1,034 | 1,050 | 1,023 | 1,023 | -0.97% | 199,300 | 481億8207万 | -5.28% | 49.86 | 9.54 |
| 05/21 | 1,028 | 1,044 | 1,025 | 1,033 | +0.49% | 174,500 | 486億5306万 | -5.83% | 50.35 | 9.63 |
| 05/18 | 1,025 | 1,045 | 1,022 | 1,028 | +1.28% | 267,200 | 484億1756万 | -7.72% | 50.11 | 9.58 |
| 05/17 | 1,015 | 1,033 | 1,005 | 1,015 | -0.29% | 335,000 | 478億528万 | -10.49% | 49.47 | 9.46 |
| 05/16 | 1,031 | 1,041 | 1,014 | 1,018 | -3.87% | 423,200 | 479億4657万 | -11.79% | 49.62 | 9.49 |
| 05/15 | 1,087 | 1,087 | 1,055 | 1,059 | -2.58% | 236,200 | 498億7762万 | -9.72% | 51.62 | 9.87 |
| 05/14 | 1,060 | 1,088 | 1,060 | 1,087 | +2.64% | 231,700 | 511億9639万 | -8.81% | 52.98 | 10.13 |
| 05/11 | 1,050 | 1,070 | 1,048 | 1,059 | +1.44% | 229,400 | 498億7762万 | -12.33% | 51.62 | 9.87 |
| 05/10 | 1,047 | 1,064 | 1,038 | 1,044 | -0.38% | 329,500 | 491億7114万 | -14.64% | 50.89 | 9.73 |
| 05/09 | 1,066 | 1,076 | 1,044 | 1,048 | -1.32% | 401,700 | 493億5954万 | -15.48% | 51.08 | 9.77 |
| 05/08 | 1,056 | 1,072 | 1,024 | 1,062 | -0.84% | 662,200 | 500億1892万 | -15.51% | 51.76 | 9.9 |
| 05/07 | 1,120 | 1,122 | 1,069 | 1,071 | -3.95% | 447,000 | 504億4281万 | -15.8% | 52.2 | 9.99 |
| 05/02 | 1,114 | 1,123 | 1,104 | 1,115 | +0.72% | 438,600 | 525億1516万 | -13.23% | 54.35 | 10.4 |
| 05/01 | 1,111 | 1,129 | 1,099 | 1,107 | -0.45% | 547,100 | 521億3837万 | -14.58% | 53.96 | 10.32 |
| 04/27 | 1,074 | 1,119 | 1,059 | 1,112 | +5.1% | 1,451,000 | 523億7386万 | -14.85% | 54.2 | 10.37 |
| 04/26 | 1,020 | 1,065 | 1,004 | 1,058 | +4.75% | 1,144,000 | 498億3053万 | -19.6% | 51.57 | 9.86 |
| 04/25 | 1,013 | 1,018 | 999 | 1,010 | -2.42% | 973,800 | 475億6978万 | -24.17% | 49.23 | 9.42 |
| 04/24 | 1,042 | 1,046 | 1,008 | 1,035 | -1.71% | 1,025,100 | 487億4725万 | -23.22% | 50.45 | 9.65 |
| 04/23 | 1,082 | 1,092 | 1,042 | 1,053 | -4.36% | 626,100 | 495億9503万 | -22.74% | 51.32 | 9.82 |
| 04/20 | 1,100 | 1,138 | 1,077 | 1,101 | -1.17% | 908,600 | 518億5577万 | -20.16% | 53.66 | 10.26 |
| 04/19 | 1,069 | 1,160 | 1,068 | 1,114 | +4.21% | 1,591,700 | 524億6806万 | -19.97% | 54.3 | 10.39 |
| 04/18 | 1,018 | 1,077 | 1,006 | 1,069 | +6.47% | 1,566,200 | 503億4861万 | -23.86% | 52.1 | 9.97 |
| 04/17 | 1,148 | 1,150 | 988 | 1,004 | -15.27% | 2,904,400 | 472億8719万 | -29.1% | 48.94 | 9.36 |
| 04/16 | 1,229 | 1,250 | 1,185 | 1,185 | -20.2% | 1,526,900 | 558億1207万 | -17.25% | 57.76 | 11.05 |
| 04/13 | 1,483 | 1,523 | 1,430 | 1,485 | +3.05% | 699,900 | 699億4171万 | +3.05% | 72.38 | 13.85 |
| 04/12 | 1,442 | 1,466 | 1,425 | 1,441 | -2.11% | 320,300 | 678億6937万 | +0.14% | 70.24 | 13.43 |
| 04/11 | 1,530 | 1,530 | 1,470 | 1,472 | -3.03% | 235,000 | 693億2943万 | +2.44% | 71.75 | 13.72 |
| 04/10 | 1,502 | 1,532 | 1,502 | 1,518 | +0.46% | 243,300 | 714億9597万 | +5.64% | 73.99 | 14.15 |
| 04/09 | 1,529 | 1,533 | 1,461 | 1,511 | +0.13% | 331,200 | 711億6628万 | +5.66% | 73.65 | 14.09 |
| 04/06 | 1,545 | 1,553 | 1,509 | 1,509 | -1.69% | 293,700 | 710億7208万 | +5.89% | 73.55 | 14.07 |
| 04/05 | 1,486 | 1,535 | 1,482 | 1,535 | +3.72% | 481,600 | 722億9665万 | +8.1% | 74.82 | 14.31 |
| 04/04 | 1,470 | 1,483 | 1,460 | 1,480 | +2.64% | 165,000 | 697億622万 | +4.59% | 72.14 | 13.8 |
