株価チャート
2018/03/29~2018/08/21
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 |
08/21 | 686 | 688 | 629 | 656 | -5.75% | 93,300 | 22億4745万 | -37.1% | 11.89 | 1.22 |
08/20 | 722 | 722 | 692 | 696 | -1% | 25,500 | 23億8449万 | -34.65% | 12.61 | 1.3 |
08/17 | 716 | 716 | 684 | 703 | +1.01% | 34,800 | 24億847万 | -35.33% | 12.74 | 1.31 |
08/16 | 692 | 703 | 678 | 696 | +1.75% | 48,700 | 23億8449万 | -37.18% | 12.61 | 1.3 |
08/15 | 737 | 737 | 631 | 684 | -5.39% | 222,800 | 23億4338万 | -39.47% | 12.4 | 1.27 |
08/14 | 785 | 808 | 705 | 723 | -12.89% | 201,500 | 24億7699万 | -37.35% | 13.1 | 1.35 |
08/13 | 830 | 830 | 830 | 830 | -26.55% | 10,600 | 28億4358万 | -29.48% | 15.04 | 1.55 |
08/10 | 1,135 | 1,164 | 1,101 | 1,130 | -0.88% | 28,200 | 38億7138万 | -5.28% | 20.48 | 2.11 |
08/09 | 1,160 | 1,164 | 1,095 | 1,140 | -0.87% | 24,000 | 39億564万 | -4.6% | 20.66 | 2.12 |
08/08 | 1,131 | 1,163 | 1,124 | 1,150 | +2.22% | 17,900 | 39億3990万 | -4.09% | 20.84 | 2.14 |
08/07 | 1,133 | 1,133 | 1,108 | 1,125 | -1.57% | 12,000 | 38億5425万 | -6.56% | 20.39 | 2.1 |
08/06 | 1,162 | 1,162 | 1,132 | 1,143 | -2.39% | 16,000 | 39億1591万 | -5.62% | 20.72 | 2.13 |
08/03 | 1,205 | 1,205 | 1,171 | 1,171 | -2.66% | 14,100 | 40億1184万 | -3.94% | 21.22 | 2.18 |
08/02 | 1,179 | 1,216 | 1,176 | 1,203 | +2.04% | 21,400 | 41億2147万 | -1.88% | 21.8 | 2.24 |
08/01 | 1,171 | 1,179 | 1,156 | 1,179 | -0.25% | 10,200 | 40億3925万 | -4.38% | 21.37 | 2.2 |
07/31 | 1,185 | 1,190 | 1,162 | 1,182 | -2.07% | 29,100 | 40億4953万 | -4.68% | 21.42 | 2.2 |
07/30 | 1,227 | 1,227 | 1,200 | 1,207 | -2.03% | 11,200 | 41億3518万 | -3.44% | 21.88 | 2.25 |
07/27 | 1,236 | 1,245 | 1,219 | 1,232 | -0.32% | 6,100 | 42億2083万 | -2.53% | 22.33 | 2.3 |
07/26 | 1,216 | 1,260 | 1,213 | 1,236 | +1.9% | 17,900 | 42億3453万 | -3.29% | 22.4 | 2.3 |
07/25 | 1,160 | 1,224 | 1,139 | 1,213 | +5.66% | 12,600 | 41億5573万 | -5.82% | 21.99 | 2.26 |
07/24 | 1,150 | 1,176 | 1,136 | 1,148 | +1.59% | 15,100 | 39億3304万 | -11.62% | 20.81 | 2.14 |
07/23 | 1,125 | 1,149 | 1,125 | 1,130 | -3.09% | 20,500 | 38億6290万 | -13.94% | 20.44 | 2.1 |
07/20 | 1,193 | 1,193 | 1,155 | 1,166 | -0.34% | 7,100 | 39億8597万 | -12.26% | 21.09 | 2.17 |
07/19 | 1,175 | 1,182 | 1,170 | 1,170 | -0.34% | 7,300 | 39億9964万 | -12.88% | 21.16 | 2.18 |
07/18 | 1,201 | 1,216 | 1,170 | 1,174 | -2.25% | 19,000 | 40億1331万 | -13.55% | 21.23 | 2.18 |
07/17 | 1,217 | 1,217 | 1,187 | 1,201 | -2.2% | 13,300 | 41億561万 | -12.34% | 21.72 | 2.23 |
07/13 | 1,277 | 1,277 | 1,218 | 1,228 | -1.52% | 9,600 | 41億9791万 | -11.21% | 22.21 | 2.28 |
07/12 | 1,230 | 1,254 | 1,208 | 1,247 | +1.14% | 10,400 | 42億6286万 | -10.22% | 22.55 | 2.32 |
07/11 | 1,255 | 1,265 | 1,224 | 1,233 | -4.05% | 14,100 | 42億1501万 | -11.55% | 22.3 | 2.29 |
07/10 | 1,297 | 1,315 | 1,268 | 1,285 | -0.93% | 15,700 | 43億9277万 | -7.95% | 23.24 | 2.39 |
07/09 | 1,236 | 1,315 | 1,230 | 1,297 | +5.02% | 18,100 | 44億3379万 | -7.09% | 23.46 | 2.41 |
07/06 | 1,206 | 1,235 | 1,186 | 1,235 | +5.02% | 13,600 | 42億2184万 | -11.53% | 22.33 | 2.3 |
07/05 | 1,240 | 1,267 | 1,153 | 1,176 | -5.39% | 33,000 | 40億2015万 | -15.94% | 21.27 | 2.19 |
07/04 | 1,264 | 1,272 | 1,225 | 1,243 | -2.97% | 19,300 | 42億4919万 | -11.53% | 22.48 | 2.31 |
07/03 | 1,288 | 1,333 | 1,270 | 1,281 | -1.16% | 18,700 | 43億7909万 | -8.96% | 23.17 | 2.38 |
07/02 | 1,360 | 1,360 | 1,290 | 1,296 | -2.56% | 11,600 | 44億3037万 | -8.02% | 23.44 | 2.41 |
06/29 | 1,361 | 1,410 | 1,321 | 1,330 | -1.55% | 28,800 | 45億4660万 | -5.74% | 13.98 | 2.69 |
06/28 | 1,383 | 1,390 | 1,316 | 1,351 | -2.81% | 51,200 | 46億1839万 | -4.25% | 14.2 | 2.73 |
06/27 | 1,407 | 1,422 | 1,350 | 1,390 | +3.27% | 29,400 | 47億5171万 | -1.42% | 14.61 | 2.81 |
06/26 | 1,378 | 1,380 | 1,300 | 1,346 | -6.14% | 50,500 | 46億130万 | -4.61% | 14.15 | 2.72 |
06/25 | 1,561 | 1,578 | 1,431 | 1,434 | -8.08% | 67,400 | 49億212万 | +1.34% | 15.07 | 2.9 |
06/22 | 1,625 | 1,640 | 1,551 | 1,560 | -1.27% | 92,500 | 53億3286万 | +10.25% | 16.4 | 3.15 |
06/21 | 1,486 | 1,599 | 1,486 | 1,580 | +5.9% | 42,400 | 53億9601万 | +12.06% | 16.59 | 3.19 |
06/20 | 1,485 | 1,496 | 1,462 | 1,492 | +0.47% | 18,800 | 50億9547万 | +6.27% | 15.67 | 3.01 |
06/19 | 1,501 | 1,522 | 1,480 | 1,485 | -1.2% | 20,500 | 50億7157万 | +6.07% | 15.59 | 3 |
06/18 | 1,504 | 1,527 | 1,470 | 1,503 | -0.53% | 21,800 | 51億3304万 | +7.51% | 15.78 | 3.03 |
06/15 | 1,558 | 1,558 | 1,501 | 1,511 | -0.26% | 16,700 | 51億6036万 | +8.39% | 15.87 | 3.05 |
06/14 | 1,505 | 1,530 | 1,505 | 1,515 | -1.94% | 28,200 | 51億7402万 | +8.14% | 15.91 | 3.06 |
06/13 | 1,487 | 1,568 | 1,487 | 1,545 | +3.83% | 27,300 | 52億7648万 | +9.26% | 16.22 | 3.12 |
06/12 | 1,510 | 1,600 | 1,486 | 1,488 | -2.11% | 126,200 | 50億8181万 | +4.2% | 15.63 | 3 |
06/11 | 1,381 | 1,606 | 1,381 | 1,520 | +10.3% | 165,400 | 51億9110万 | +5.26% | 15.96 | 3.07 |
06/08 | 1,355 | 1,384 | 1,350 | 1,378 | +0.29% | 21,700 | 47億614万 | -5.55% | 14.47 | 2.78 |
06/07 | 1,290 | 1,388 | 1,282 | 1,374 | +6.1% | 27,100 | 46億9248万 | -7.1% | 14.43 | 2.77 |
06/06 | 1,288 | 1,314 | 1,263 | 1,295 | +1.57% | 17,000 | 44億2268万 | -13.67% | 13.6 | 2.61 |
06/05 | 1,288 | 1,291 | 1,270 | 1,275 | -1.39% | 22,100 | 43億5438万 | -16.28% | 13.39 | 2.57 |
06/04 | 1,310 | 1,319 | 1,290 | 1,293 | -1.3% | 16,400 | 44億1585万 | -16.47% | 13.58 | 2.61 |
06/01 | 1,324 | 1,324 | 1,293 | 1,310 | -1.06% | 13,100 | 44億7391万 | -16.56% | 13.76 | 2.64 |
05/31 | 1,329 | 1,352 | 1,313 | 1,324 | +2.4% | 22,300 | 45億2172万 | -16.94% | 13.9 | 2.67 |
05/30 | 1,311 | 1,314 | 1,250 | 1,293 | -2.71% | 53,500 | 44億1585万 | -20.19% | 13.58 | 2.61 |
05/29 | 1,359 | 1,376 | 1,312 | 1,329 | -2.21% | 33,000 | 45億3880万 | -19.31% | 13.96 | 2.68 |
05/28 | 1,338 | 1,373 | 1,322 | 1,359 | +2.33% | 21,800 | 46億4125万 | -18.62% | 14.27 | 2.74 |
05/25 | 1,342 | 1,342 | 1,306 | 1,328 | -0.08% | 31,300 | 45億3538万 | -21.84% | 13.95 | 2.68 |
05/24 | 1,414 | 1,414 | 1,321 | 1,329 | -5.48% | 84,100 | 45億3880万 | -23.05% | 13.96 | 2.68 |
05/23 | 1,431 | 1,461 | 1,400 | 1,406 | -2.7% | 33,300 | 48億177万 | -19.84% | 14.76 | 2.84 |
05/22 | 1,446 | 1,457 | 1,428 | 1,445 | -0.34% | 26,900 | 49億3496万 | -18.73% | 15.17 | 2.92 |
05/21 | 1,403 | 1,480 | 1,403 | 1,450 | +2.04% | 61,000 | 49億1724万 | -19.35% | 15.12 | 2.91 |
05/18 | 1,420 | 1,430 | 1,388 | 1,421 | +0.07% | 63,300 | 48億1889万 | -21.54% | 14.82 | 2.85 |
05/17 | 1,454 | 1,454 | 1,393 | 1,420 | +0.5% | 40,300 | 48億1550万 | -22.23% | 14.81 | 2.85 |
05/16 | 1,479 | 1,516 | 1,397 | 1,413 | -0.98% | 86,700 | 47億9176万 | -23% | 14.73 | 2.83 |
05/15 | 1,406 | 1,485 | 1,379 | 1,427 | +2.29% | 137,200 | 48億3924万 | -22.53% | 14.88 | 2.86 |
05/14 | 1,375 | 1,465 | 1,365 | 1,395 | -18.18% | 187,400 | 47億3072万 | -24.51% | 14.55 | 2.8 |
05/11 | 1,840 | 1,860 | 1,685 | 1,705 | -7.34% | 120,700 | 57億8199万 | -8.19% | 17.78 | 3.42 |
05/10 | 1,883 | 1,897 | 1,840 | 1,840 | -2.28% | 32,400 | 62億3980万 | -0.76% | 19.19 | 3.69 |
05/09 | 1,869 | 1,918 | 1,835 | 1,883 | -0.63% | 45,200 | 63億8562万 | +1.95% | 19.63 | 3.78 |
05/08 | 1,869 | 1,915 | 1,837 | 1,895 | +0.8% | 47,100 | 64億2632万 | +3.33% | 19.76 | 3.8 |
05/07 | 1,890 | 1,899 | 1,829 | 1,880 | -0.37% | 41,600 | 63億7545万 | +3.35% | 19.6 | 3.77 |
05/02 | 1,887 | 1,957 | 1,887 | 1,887 | -0.32% | 29,900 | 63億9919万 | +4.54% | 19.68 | 3.78 |
05/01 | 1,868 | 1,957 | 1,857 | 1,893 | +0.64% | 55,100 | 64億1954万 | +5.93% | 19.74 | 3.8 |
04/27 | 1,856 | 1,918 | 1,820 | 1,881 | -0.79% | 53,500 | 63億7884万 | +6.27% | 19.61 | 3.77 |
04/26 | 1,850 | 1,924 | 1,807 | 1,896 | +2.43% | 76,000 | 64億2971万 | +8.34% | 19.77 | 3.8 |
04/25 | 1,901 | 1,945 | 1,825 | 1,851 | -2.94% | 50,700 | 62億7711万 | +6.81% | 19.3 | 3.71 |
04/24 | 1,951 | 1,996 | 1,881 | 1,907 | -3% | 57,400 | 64億6701万 | +10.94% | 19.88 | 3.82 |
04/23 | 1,900 | 2,020 | 1,900 | 1,966 | -0.1% | 60,500 | 66億6709万 | +15.24% | 20.5 | 3.94 |
04/20 | 1,871 | 1,975 | 1,836 | 1,968 | +2.98% | 60,300 | 66億7388万 | +16.52% | 20.52 | 3.95 |
04/19 | 2,050 | 2,054 | 1,830 | 1,911 | -7.68% | 181,300 | 64億8058万 | +14.29% | 19.93 | 3.83 |
04/18 | 2,036 | 2,154 | 2,005 | 2,070 | +1.62% | 125,800 | 70億1978万 | +25.08% | 21.58 | 4.15 |
04/17 | 1,991 | 2,155 | 1,959 | 2,037 | +2.31% | 154,700 | 69億787万 | +25.12% | 21.24 | 4.08 |
04/16 | 2,039 | 2,095 | 1,937 | 1,991 | -0.75% | 146,400 | 67億5187万 | +24.52% | 20.76 | 3.99 |
04/13 | 1,929 | 2,010 | 1,875 | 2,006 | +2.5% | 143,700 | 68億274万 | +27.53% | 20.92 | 4.02 |
04/12 | 1,815 | 1,957 | 1,815 | 1,957 | +9.57% | 189,100 | 66億3657万 | +26.67% | 20.41 | 3.92 |
04/11 | 1,724 | 1,859 | 1,715 | 1,786 | -0.28% | 130,500 | 60億5668万 | +17.58% | 18.62 | 3.58 |
04/10 | 1,670 | 1,797 | 1,635 | 1,791 | +9.88% | 266,000 | 60億7363万 | +19.48% | 18.67 | 3.59 |
04/09 | 1,585 | 1,654 | 1,549 | 1,630 | +2.71% | 52,100 | 55億2765万 | +10.21% | 17 | 3.27 |
04/06 | 1,560 | 1,610 | 1,548 | 1,587 | 0% | 52,400 | 53億8183万 | +8.03% | 16.55 | 3.18 |
04/05 | 1,611 | 1,637 | 1,532 | 1,587 | -2.04% | 87,100 | 53億8183万 | +8.4% | 16.55 | 3.18 |
04/04 | 1,680 | 1,706 | 1,610 | 1,620 | +0.06% | 69,800 | 54億9374万 | +10.88% | 16.89 | 3.25 |
04/03 | 1,643 | 1,678 | 1,578 | 1,619 | -3.46% | 111,400 | 54億9035万 | +11.35% | 16.88 | 3.25 |
04/02 | 1,560 | 1,677 | 1,560 | 1,677 | +8.54% | 134,500 | 56億8704万 | +16.22% | 17.49 | 3.36 |
03/30 | 1,548 | 1,567 | 1,508 | 1,545 | +1.64% | 35,200 | 52億3940万 | +8.12% | 16.11 | 3.1 |
03/29 | 1,600 | 1,604 | 1,507 | 1,520 | -0.85% | 51,400 | 51億5462万 | +7.12% | 15.85 | 3.05 |