株価チャート
2018/03/07~2018/07/31
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 |
07/31 | 991 | 1,008 | 991 | 997 | -0.3% | 33,900 | 49億8500万 | -4.78% | 104.58 | 0.92 |
07/30 | 1,020 | 1,020 | 995 | 1,000 | -1.96% | 32,800 | 50億 | -5.12% | 104.9 | 0.93 |
07/27 | 1,036 | 1,036 | 1,019 | 1,020 | -1.83% | 19,400 | 51億 | -4.05% | 107 | 0.95 |
07/26 | 1,036 | 1,039 | 1,024 | 1,039 | +0.29% | 11,400 | 51億9500万 | -2.99% | 108.99 | 0.96 |
07/25 | 1,031 | 1,038 | 1,030 | 1,036 | +0.29% | 15,800 | 51億8000万 | -3.81% | 108.67 | 0.96 |
07/24 | 1,040 | 1,042 | 1,025 | 1,033 | +0.78% | 20,000 | 51億6500万 | -4.7% | 108.36 | 0.96 |
07/23 | 1,034 | 1,047 | 1,020 | 1,025 | -1.73% | 13,500 | 51億2500万 | -5.96% | 107.52 | 0.95 |
07/20 | 1,065 | 1,074 | 1,036 | 1,043 | -2.52% | 27,500 | 52億1500万 | -5.1% | 109.41 | 0.97 |
07/19 | 1,080 | 1,091 | 1,070 | 1,070 | -0.83% | 18,600 | 53億5000万 | -3.17% | 112.24 | 0.99 |
07/18 | 1,090 | 1,090 | 1,070 | 1,079 | -0.19% | 16,400 | 53億9500万 | -2.62% | 113.18 | 1 |
07/17 | 1,047 | 1,088 | 1,043 | 1,081 | +2.17% | 24,100 | 54億500万 | -2.79% | 113.39 | 1 |
07/13 | 1,073 | 1,076 | 1,036 | 1,058 | +0.47% | 27,700 | 52億9000万 | -5.11% | 110.98 | 0.98 |
07/12 | 1,068 | 1,100 | 1,042 | 1,053 | -1.13% | 68,200 | 52億6500万 | -5.9% | 110.46 | 0.98 |
07/11 | 1,005 | 1,069 | 1,000 | 1,065 | +6.08% | 75,700 | 53億2500万 | -5.08% | 111.72 | 0.99 |
07/10 | 1,040 | 1,040 | 1,002 | 1,004 | -1.08% | 62,900 | 50億2000万 | -10.76% | 105.32 | 0.93 |
07/09 | 991 | 1,020 | 981 | 1,015 | +2.84% | 36,500 | 50億7500万 | -10.1% | 106.47 | 0.94 |
07/06 | 966 | 992 | 947 | 987 | +5.45% | 46,300 | 49億3500万 | -13.04% | 103.53 | 0.91 |
07/05 | 995 | 1,000 | 936 | 936 | -6.12% | 99,700 | 46億8000万 | -18.04% | 98.18 | 0.87 |
07/04 | 1,031 | 1,033 | 994 | 997 | -3.3% | 58,300 | 49億8500万 | -13.3% | 104.58 | 0.92 |
07/03 | 1,055 | 1,077 | 1,024 | 1,031 | -2.55% | 66,300 | 51億5500万 | -10.89% | 108.15 | 0.96 |
07/02 | 1,101 | 1,110 | 1,057 | 1,058 | -4.25% | 61,100 | 52億9000万 | -8.79% | 110.98 | 0.98 |
06/29 | 1,117 | 1,121 | 1,089 | 1,105 | -0.81% | 28,200 | 55億2500万 | -4.99% | 115.91 | 1.02 |
06/28 | 1,137 | 1,151 | 1,080 | 1,114 | -3.63% | 103,800 | 55億7000万 | -4.21% | 116.86 | 1.03 |
06/27 | 1,169 | 1,184 | 1,151 | 1,156 | -2.03% | 25,700 | 57億8000万 | -0.69% | 121.26 | 1.07 |
06/26 | 1,161 | 1,183 | 1,143 | 1,180 | +0.43% | 53,900 | 59億 | +1.46% | 123.78 | 1.09 |
06/25 | 1,205 | 1,232 | 1,174 | 1,175 | -2.49% | 49,400 | 58億7500万 | +1.03% | 123.25 | 1.09 |
06/22 | 1,221 | 1,222 | 1,195 | 1,205 | -1.07% | 35,300 | 60億2500万 | +3.7% | 126.4 | 1.12 |
06/21 | 1,229 | 1,257 | 1,204 | 1,218 | +1.33% | 99,400 | 60億9000万 | +5.09% | 127.76 | 1.13 |
06/20 | 1,199 | 1,210 | 1,173 | 1,202 | -1.64% | 70,000 | 60億1000万 | +4.07% | 126.09 | 1.11 |
06/19 | 1,194 | 1,226 | 1,174 | 1,222 | +3.65% | 99,300 | 61億1000万 | +6.08% | 128.18 | 1.13 |
06/18 | 1,250 | 1,250 | 1,173 | 1,179 | -4.53% | 95,400 | 58億9500万 | +2.7% | 123.67 | 1.09 |
06/15 | 1,194 | 1,245 | 1,173 | 1,235 | +2.24% | 166,000 | 61億7500万 | +7.86% | 129.55 | 1.14 |
06/14 | 1,230 | 1,345 | 1,202 | 1,208 | +5.96% | 1,075,900 | 60億4000万 | +5.87% | 126.72 | 1.12 |
06/13 | 1,167 | 1,176 | 1,125 | 1,140 | -2.56% | 44,100 | 57億 | +0.26% | 119.58 | 1.06 |
06/12 | 1,156 | 1,193 | 1,156 | 1,170 | +0.34% | 63,600 | 58億5000万 | +2.9% | 122.73 | 1.08 |
06/11 | 1,165 | 1,169 | 1,142 | 1,166 | +0.78% | 24,900 | 58億3000万 | +2.55% | 122.31 | 1.08 |
06/08 | 1,132 | 1,177 | 1,120 | 1,157 | +1.94% | 60,100 | 57億8500万 | +1.94% | 121.37 | 1.07 |
06/07 | 1,128 | 1,138 | 1,117 | 1,135 | +1.34% | 20,500 | 56億7500万 | +0.18% | 119.06 | 1.05 |
06/06 | 1,112 | 1,124 | 1,111 | 1,120 | +0.45% | 22,500 | 56億 | -0.97% | 117.48 | 1.04 |
06/05 | 1,124 | 1,165 | 1,114 | 1,115 | -4.29% | 82,500 | 55億7500万 | -1.41% | 116.96 | 1.03 |
06/04 | 1,187 | 1,187 | 1,152 | 1,165 | +0.09% | 27,800 | 58億2500万 | +3.01% | 122.21 | 1.08 |
06/01 | 1,166 | 1,173 | 1,150 | 1,164 | +2.11% | 32,300 | 58億2000万 | +3.01% | 122.1 | 1.08 |
05/31 | 1,145 | 1,173 | 1,128 | 1,140 | -1.3% | 34,200 | 57億 | +0.97% | 119.58 | 1.06 |
05/30 | 1,103 | 1,155 | 1,103 | 1,155 | +3.59% | 27,300 | 57億7500万 | +2.03% | 121.16 | 1.07 |
05/29 | 1,132 | 1,134 | 1,108 | 1,115 | -2.28% | 20,800 | 55億7500万 | -1.41% | 116.96 | 1.03 |
05/28 | 1,110 | 1,145 | 1,110 | 1,141 | +3.07% | 18,200 | 57億500万 | +0.8% | 119.69 | 1.06 |
05/25 | 1,126 | 1,127 | 1,107 | 1,107 | -1.42% | 17,800 | 55億3500万 | -2.21% | 116.12 | 1.03 |
05/24 | 1,135 | 1,136 | 1,115 | 1,123 | -1.23% | 24,200 | 56億1500万 | -0.71% | 117.8 | 1.04 |
05/23 | 1,165 | 1,165 | 1,130 | 1,137 | -3.4% | 36,200 | 56億8500万 | +0.62% | 119.27 | 1.05 |
05/22 | 1,162 | 1,179 | 1,144 | 1,177 | +1.64% | 38,800 | 58億8500万 | +4.25% | 123.46 | 1.09 |
05/21 | 1,129 | 1,161 | 1,129 | 1,158 | +2.57% | 36,600 | 57億9000万 | +2.75% | 121.47 | 1.07 |
05/18 | 1,112 | 1,156 | 1,101 | 1,129 | +0.8% | 43,100 | 56億4500万 | +0.09% | 118.43 | 1.05 |
05/17 | 1,117 | 1,120 | 1,080 | 1,120 | -0.18% | 48,900 | 56億 | -0.97% | 117.48 | 1.04 |
05/16 | 1,114 | 1,130 | 1,106 | 1,122 | +0.54% | 19,000 | 56億1000万 | -1.23% | 117.69 | 1.04 |
05/15 | 1,125 | 1,126 | 1,113 | 1,116 | -0.45% | 12,400 | 55億8000万 | -2.02% | 117.07 | 1.03 |
05/14 | 1,110 | 1,130 | 1,110 | 1,121 | +0.81% | 23,100 | 56億500万 | -1.75% | 117.59 | 1.04 |
05/11 | 1,123 | 1,123 | 1,110 | 1,112 | -0.98% | 21,100 | 55億6000万 | -2.46% | 116.65 | 1.03 |
05/10 | 1,127 | 1,139 | 1,116 | 1,123 | -0.8% | 36,000 | 56億1500万 | -1.23% | 117.8 | 1.04 |
05/09 | 1,194 | 1,222 | 1,122 | 1,132 | -2.92% | 380,500 | 56億6000万 | -0.26% | 118.74 | 1.05 |
05/08 | 1,130 | 1,223 | 1,130 | 1,166 | +2.91% | 205,800 | 58億3000万 | +2.82% | 122.31 | 1.08 |
05/07 | 1,118 | 1,135 | 1,105 | 1,133 | +2.07% | 22,000 | 56億6500万 | +0.35% | 118.85 | 1.05 |
05/02 | 1,087 | 1,119 | 1,086 | 1,110 | +2.3% | 26,400 | 55億5000万 | -1.33% | 116.44 | 1.03 |
05/01 | 1,105 | 1,110 | 1,070 | 1,085 | -1.99% | 43,100 | 54億2500万 | -3.38% | 113.81 | 1.01 |
04/27 | 1,127 | 1,127 | 1,102 | 1,107 | -1.6% | 38,400 | 55億3500万 | -1.25% | 116.12 | 1.03 |
04/26 | 1,121 | 1,129 | 1,101 | 1,125 | +0.36% | 33,800 | 56億2500万 | +0.63% | 118.01 | 1.04 |
04/25 | 1,126 | 1,132 | 1,116 | 1,121 | -2.44% | 63,800 | 56億500万 | +0.36% | 117.59 | 1.04 |
04/24 | 1,225 | 1,225 | 1,145 | 1,149 | -6.2% | 106,800 | 57億4500万 | +3.05% | 120.53 | 1.06 |
04/23 | 1,142 | 1,226 | 1,123 | 1,225 | +9.77% | 141,500 | 61億2500万 | +10.06% | 128.5 | 1.14 |
04/20 | 1,146 | 1,154 | 1,113 | 1,116 | -1.76% | 44,800 | 55億8000万 | +0.63% | 117.07 | 1.03 |
04/19 | 1,149 | 1,160 | 1,128 | 1,136 | -0.87% | 47,200 | 56億8000万 | +2.34% | 119.16 | 1.05 |
04/18 | 1,091 | 1,161 | 1,084 | 1,146 | +5.72% | 64,700 | 57億3000万 | +3.34% | 120.21 | 1.06 |
04/17 | 1,100 | 1,113 | 1,060 | 1,084 | -1.09% | 39,100 | 54億2000万 | -2.17% | 113.71 | 1 |
04/16 | 1,124 | 1,136 | 1,087 | 1,096 | -2.49% | 36,600 | 54億8000万 | -1.17% | 114.97 | 1.02 |
04/13 | 1,133 | 1,140 | 1,100 | 1,124 | +1.08% | 42,600 | 56億2000万 | +1.35% | 117.9 | 1.04 |
04/12 | 1,175 | 1,180 | 1,084 | 1,112 | -6.16% | 95,000 | 55億6000万 | +0.54% | 116.65 | 1.03 |
04/11 | 1,224 | 1,235 | 1,171 | 1,185 | -1.25% | 95,200 | 59億2500万 | +7.34% | 124.3 | 1.1 |
04/10 | 1,259 | 1,284 | 1,191 | 1,200 | -4.76% | 203,200 | 60億 | +9.19% | 125.88 | 1.11 |
04/09 | 1,190 | 1,260 | 1,190 | 1,260 | +5.18% | 137,100 | 63億 | +15.49% | 132.17 | 1.17 |
04/06 | 1,149 | 1,231 | 1,142 | 1,198 | +3.19% | 211,900 | 59億9000万 | +10.52% | 125.67 | 1.11 |
04/05 | 1,086 | 1,164 | 1,071 | 1,161 | +7.1% | 132,100 | 58億500万 | +7.5% | 121.79 | 1.08 |
04/04 | 1,068 | 1,094 | 1,050 | 1,084 | +3.04% | 30,900 | 54億2000万 | +0.46% | 113.71 | 1 |
04/03 | 1,049 | 1,073 | 1,038 | 1,052 | -1.96% | 38,300 | 52億6000万 | -2.5% | 110.35 | 0.97 |
04/02 | 1,080 | 1,110 | 1,065 | 1,073 | -1.74% | 30,900 | 53億6500万 | -0.74% | 112.55 | 0.99 |
03/30 | 1,057 | 1,103 | 1,052 | 1,092 | +4.4% | 61,600 | 54億6000万 | +0.92% | 114.55 | 1.01 |
03/29 | 1,041 | 1,056 | 1,037 | 1,046 | +0.1% | 28,100 | 52億3000万 | -3.33% | 109.72 | 0.97 |
03/28 | 1,031 | 1,070 | 1,031 | 1,045 | 0% | 20,700 | 52億2500万 | -3.69% | 109.62 | 0.97 |
03/27 | 1,059 | 1,100 | 1,045 | 1,045 | -0.76% | 37,700 | 52億2500万 | -3.86% | 109.62 | 0.97 |
03/26 | 1,022 | 1,064 | 999 | 1,053 | +3.03% | 77,900 | 52億6500万 | -3.22% | 110.46 | 0.98 |
03/23 | 1,013 | 1,040 | 1,013 | 1,022 | -6.75% | 60,100 | 51億1000万 | -6.07% | 107.2 | 0.95 |
03/22 | 1,083 | 1,098 | 1,076 | 1,096 | +0.92% | 13,600 | 54億8000万 | +0.64% | 114.97 | 1.02 |
03/20 | 1,051 | 1,089 | 1,040 | 1,086 | +0.18% | 35,000 | 54億3000万 | +0.09% | 113.92 | 1.01 |
03/19 | 1,120 | 1,130 | 1,060 | 1,084 | -4.91% | 73,200 | 54億2000万 | +0.09% | 113.71 | 1 |
03/16 | 1,147 | 1,175 | 1,124 | 1,140 | +1.6% | 100,100 | 57億 | +5.46% | 119.58 | 1.06 |
03/15 | 1,180 | 1,197 | 1,111 | 1,122 | +0.09% | 200,400 | 56億1000万 | +3.99% | 117.69 | 1.04 |
03/14 | 1,118 | 1,134 | 1,111 | 1,121 | +0.36% | 64,800 | 56億500万 | +4.18% | 117.59 | 1.04 |
03/13 | 1,119 | 1,169 | 1,113 | 1,117 | -0.53% | 77,700 | 55億8500万 | +4.1% | 117.17 | 1.04 |
03/12 | 1,089 | 1,123 | 1,078 | 1,123 | +3.22% | 44,500 | 56億1500万 | +4.37% | 117.8 | 1.04 |
03/09 | 1,070 | 1,090 | 1,064 | 1,088 | +3.03% | 37,700 | 54億4000万 | +0.74% | 114.13 | 1.01 |
03/08 | 1,051 | 1,073 | 1,044 | 1,056 | +1.05% | 23,500 | 52億8000万 | -2.85% | 110.77 | 0.98 |
03/07 | 1,095 | 1,095 | 1,041 | 1,045 | -1.88% | 44,700 | 52億2500万 | -4.65% | 109.62 | 0.97 |