株価チャート
2018/04/09～2018/08/30
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 |
| 08/30 | 607 | 608 | 605 | 607 | +0.33% | 6,200 | 40億7752万 | -5.75% | 26.15 | 2.44 |
| 08/29 | 605 | 607 | 601 | 605 | -0.17% | 10,000 | 40億6408万 | -6.49% | 26.07 | 2.43 |
| 08/28 | 606 | 610 | 603 | 606 | -0.33% | 12,700 | 40億7080万 | -6.63% | 26.11 | 2.44 |
| 08/27 | 602 | 611 | 600 | 608 | +1.16% | 4,700 | 40億8424万 | -6.75% | 26.2 | 2.44 |
| 08/24 | 609 | 609 | 599 | 601 | -1.31% | 11,500 | 40億3721万 | -8.1% | 25.89 | 2.42 |
| 08/23 | 620 | 620 | 609 | 609 | -0.98% | 8,000 | 40億9095万 | -7.31% | 26.24 | 2.45 |
| 08/22 | 607 | 615 | 603 | 615 | +0.99% | 3,000 | 41億3126万 | -6.96% | 26.5 | 2.47 |
| 08/21 | 600 | 609 | 600 | 609 | +1.33% | 9,600 | 40億9095万 | -8.28% | 26.24 | 2.45 |
| 08/20 | 604 | 609 | 601 | 601 | -1.96% | 6,000 | 40億3721万 | -9.76% | 25.89 | 2.42 |
| 08/17 | 609 | 615 | 609 | 613 | +0.66% | 4,100 | 41億1782万 | -8.37% | 26.41 | 2.46 |
| 08/16 | 610 | 615 | 609 | 609 | -0.16% | 2,300 | 40億9095万 | -9.24% | 26.24 | 2.45 |
| 08/15 | 620 | 621 | 609 | 610 | -0.97% | 3,600 | 40億9767万 | -9.5% | 26.28 | 2.45 |
| 08/14 | 617 | 623 | 608 | 616 | +0.16% | 8,000 | 41億3798万 | -9.01% | 26.54 | 2.48 |
| 08/13 | 640 | 641 | 615 | 615 | -4.65% | 26,700 | 41億3126万 | -9.56% | 26.5 | 2.47 |
| 08/10 | 664 | 683 | 641 | 645 | -9.03% | 36,800 | 43億3278万 | -5.56% | 27.79 | 2.59 |
| 08/09 | 702 | 709 | 700 | 709 | +1.43% | 2,400 | 47億6270万 | +3.5% | 30.55 | 2.85 |
| 08/08 | 711 | 711 | 697 | 699 | -1.55% | 8,400 | 46億9553万 | +1.9% | 30.12 | 2.81 |
| 08/07 | 720 | 740 | 710 | 710 | -1.39% | 10,900 | 47億6942万 | +3.35% | 30.59 | 2.85 |
| 08/06 | 705 | 779 | 701 | 720 | +3.6% | 37,500 | 48億3660万 | +4.65% | 31.02 | 2.89 |
| 08/03 | 698 | 712 | 690 | 695 | -4.53% | 26,500 | 46億6866万 | +1.02% | 29.94 | 2.79 |
| 08/02 | 674 | 776 | 671 | 728 | +7.69% | 145,500 | 48億9034万 | +5.51% | 31.37 | 2.93 |
| 08/01 | 716 | 716 | 665 | 676 | +2.27% | 27,300 | 45億4103万 | -2.03% | 29.13 | 2.72 |
| 07/31 | 666 | 669 | 660 | 661 | -0.9% | 16,400 | 44億4026万 | -5.03% | 28.48 | 2.66 |
| 07/30 | 676 | 676 | 667 | 667 | -1.33% | 12,300 | 44億8057万 | -4.85% | 28.74 | 2.68 |
| 07/27 | 680 | 684 | 675 | 676 | +0.75% | 2,700 | 45億4103万 | -4.38% | 29.13 | 2.72 |
| 07/26 | 668 | 677 | 666 | 671 | +0.45% | 2,000 | 45億744万 | -5.76% | 28.91 | 2.7 |
| 07/25 | 666 | 669 | 664 | 668 | 0% | 3,100 | 44億8729万 | -6.96% | 28.78 | 2.69 |
| 07/24 | 661 | 668 | 661 | 668 | +0.3% | 5,600 | 44億8729万 | -7.73% | 28.78 | 2.69 |
| 07/23 | 672 | 672 | 664 | 666 | -2.2% | 5,800 | 44億7385万 | -8.77% | 28.7 | 2.68 |
| 07/20 | 683 | 687 | 681 | 681 | -1.59% | 1,900 | 45億7461万 | -7.47% | 29.34 | 2.74 |
| 07/19 | 681 | 692 | 680 | 692 | +1.17% | 4,600 | 46億4851万 | -6.61% | 29.82 | 2.78 |
| 07/18 | 667 | 685 | 665 | 684 | +2.55% | 7,700 | 45億9477万 | -8.31% | 29.47 | 2.75 |
| 07/17 | 661 | 671 | 661 | 667 | -0.6% | 4,800 | 44億8057万 | -11.3% | 28.74 | 2.68 |
| 07/13 | 666 | 676 | 666 | 671 | +0.15% | 4,900 | 45億744万 | -11.48% | 28.91 | 2.7 |
| 07/12 | 682 | 682 | 670 | 670 | -2.47% | 6,100 | 45億72万 | -12.19% | 28.87 | 2.69 |
| 07/11 | 684 | 691 | 683 | 687 | -0.29% | 4,700 | 46億1492万 | -10.66% | 29.6 | 2.76 |
| 07/10 | 683 | 692 | 683 | 689 | +0.44% | 7,300 | 46億2835万 | -10.98% | 29.69 | 2.77 |
| 07/09 | 687 | 693 | 682 | 686 | -1.58% | 8,900 | 46億820万 | -11.94% | 29.56 | 2.76 |
| 07/06 | 683 | 698 | 683 | 697 | +2.2% | 8,600 | 46億8209万 | -11.1% | 30.03 | 2.8 |
| 07/05 | 730 | 732 | 681 | 682 | -7.21% | 11,500 | 45億8133万 | -13.45% | 29.38 | 2.74 |
| 07/04 | 731 | 738 | 724 | 735 | +0.55% | 11,800 | 49億3736万 | -7.43% | 31.67 | 2.95 |
| 07/03 | 727 | 735 | 725 | 731 | +0.69% | 14,000 | 49億1049万 | -8.28% | 31.5 | 2.94 |
| 07/02 | 743 | 743 | 726 | 726 | -0.95% | 21,900 | 48億7690万 | -9.36% | 31.28 | 2.92 |
| 06/29 | 726 | 734 | 726 | 733 | +0.41% | 4,300 | 49億2392万 | -8.83% | 31.58 | 2.95 |
| 06/28 | 744 | 744 | 725 | 730 | -2.01% | 12,600 | 49億377万 | -9.65% | 31.45 | 2.93 |
| 06/27 | 777 | 781 | 745 | 745 | -7.68% | 38,700 | 50億453万 | -8.14% | 32.1 | 2.99 |
| 06/26 | 811 | 811 | 800 | 807 | 0% | 22,300 | 54億2102万 | -0.98% | 34.77 | 3.24 |
| 06/25 | 807 | 807 | 803 | 807 | 0% | 8,900 | 54億2102万 | -0.98% | 34.77 | 3.24 |
| 06/22 | 804 | 809 | 774 | 807 | -0.25% | 33,900 | 54億2102万 | -1.1% | 34.77 | 3.24 |
| 06/21 | 811 | 811 | 803 | 809 | -0.12% | 14,800 | 54億2191万 | -0.86% | 35.97 | 3.36 |
| 06/20 | 809 | 810 | 803 | 810 | +0.12% | 19,600 | 54億2862万 | -0.74% | 36.01 | 3.36 |
| 06/19 | 811 | 815 | 809 | 809 | -1.1% | 7,400 | 54億2191万 | -0.74% | 35.97 | 3.36 |
| 06/18 | 818 | 819 | 810 | 818 | -0.12% | 17,000 | 54億8223万 | +0.49% | 36.37 | 3.39 |
| 06/15 | 821 | 823 | 812 | 819 | 0% | 19,500 | 54億8893万 | +0.61% | 36.41 | 3.4 |
| 06/14 | 817 | 820 | 816 | 819 | +0.24% | 11,900 | 54億8893万 | +0.61% | 36.41 | 3.4 |
| 06/13 | 824 | 824 | 816 | 817 | -0.49% | 9,100 | 54億7553万 | +0.49% | 36.32 | 3.39 |
| 06/12 | 817 | 822 | 817 | 821 | +0.49% | 4,600 | 55億234万 | +0.86% | 36.5 | 3.41 |
| 06/11 | 816 | 824 | 815 | 817 | +0.12% | 10,900 | 54億7553万 | +0.25% | 36.32 | 3.39 |
| 06/08 | 818 | 820 | 811 | 816 | +0.37% | 6,500 | 54億6883万 | -0.12% | 36.28 | 3.38 |
| 06/07 | 819 | 819 | 812 | 813 | +0.25% | 4,000 | 54億4872万 | -0.61% | 36.15 | 3.37 |
| 06/06 | 817 | 817 | 808 | 811 | +0.25% | 4,300 | 54億3532万 | -0.98% | 36.06 | 3.36 |
| 06/05 | 819 | 822 | 808 | 809 | +0.25% | 12,400 | 54億2191万 | -1.46% | 35.97 | 3.36 |
| 06/04 | 809 | 817 | 807 | 807 | -0.74% | 8,100 | 54億851万 | -1.82% | 35.88 | 3.35 |
| 06/01 | 816 | 816 | 810 | 813 | -0.25% | 5,500 | 54億4872万 | -1.33% | 36.15 | 3.37 |
| 05/31 | 824 | 824 | 808 | 815 | 0% | 5,300 | 54億6213万 | -1.33% | 36.24 | 3.38 |
| 05/30 | 810 | 820 | 808 | 815 | -0.85% | 11,200 | 54億6213万 | -1.33% | 36.24 | 3.38 |
| 05/29 | 821 | 828 | 814 | 822 | +0.12% | 11,800 | 55億904万 | -0.72% | 36.55 | 3.41 |
| 05/28 | 825 | 825 | 817 | 821 | -0.48% | 7,100 | 55億234万 | -0.97% | 36.5 | 3.41 |
| 05/25 | 824 | 825 | 817 | 825 | +1.73% | 8,500 | 55億2915万 | -0.48% | 36.68 | 3.42 |
| 05/24 | 816 | 826 | 810 | 811 | -1.7% | 15,700 | 54億3532万 | -2.05% | 36.06 | 3.36 |
| 05/23 | 832 | 839 | 825 | 825 | -0.36% | 13,900 | 55億2915万 | -0.36% | 36.68 | 3.42 |
| 05/22 | 816 | 832 | 812 | 828 | +2.1% | 13,500 | 55億4925万 | +0.12% | 36.81 | 3.43 |
| 05/21 | 812 | 816 | 810 | 811 | -0.12% | 17,100 | 54億3491万 | -1.82% | 36.06 | 3.36 |
| 05/18 | 812 | 814 | 806 | 812 | +0.25% | 26,600 | 54億4161万 | -1.58% | 36.1 | 3.37 |
| 05/17 | 800 | 818 | 798 | 810 | +3.85% | 14,400 | 54億2821万 | -1.82% | 36.01 | 3.36 |
| 05/16 | 806 | 806 | 751 | 780 | -3.23% | 51,300 | 52億2717万 | -5.45% | 34.68 | 3.24 |
| 05/15 | 810 | 810 | 804 | 806 | 0% | 3,700 | 54億140万 | -2.42% | 35.83 | 3.34 |
| 05/14 | 809 | 813 | 805 | 806 | -0.25% | 4,800 | 54億140万 | -2.3% | 35.83 | 3.34 |
| 05/11 | 808 | 815 | 807 | 808 | +0.75% | 3,500 | 54億1481万 | -2.06% | 35.92 | 3.35 |
| 05/10 | 840 | 840 | 800 | 802 | -4.98% | 38,200 | 53億7460万 | -2.67% | 35.66 | 3.33 |
| 05/09 | 859 | 860 | 835 | 844 | -1.52% | 31,800 | 56億5606万 | +2.43% | 37.52 | 3.5 |
| 05/08 | 851 | 867 | 851 | 857 | +0.35% | 11,900 | 57億4318万 | +4.26% | 38.1 | 3.55 |
| 05/07 | 845 | 860 | 845 | 854 | +1.07% | 10,000 | 57億2308万 | +4.15% | 37.97 | 3.54 |
| 05/02 | 848 | 849 | 840 | 845 | +0.12% | 4,600 | 56億6276万 | +3.43% | 37.57 | 3.5 |
| 05/01 | 859 | 859 | 840 | 844 | -0.71% | 10,200 | 56億5606万 | +3.81% | 37.52 | 3.5 |
| 04/27 | 853 | 856 | 846 | 850 | +0.24% | 4,400 | 56億9627万 | +4.94% | 37.79 | 3.53 |
| 04/26 | 861 | 861 | 838 | 848 | -0.35% | 6,300 | 56億8287万 | +5.21% | 37.7 | 3.52 |
| 04/25 | 856 | 863 | 849 | 851 | +0.35% | 11,800 | 57億297万 | +5.85% | 37.83 | 3.53 |
| 04/24 | 831 | 852 | 830 | 848 | +2.29% | 8,000 | 56億8287万 | +5.74% | 37.7 | 3.52 |
| 04/23 | 867 | 880 | 823 | 829 | -4.93% | 59,400 | 55億5554万 | +3.63% | 36.86 | 3.44 |
| 04/20 | 835 | 885 | 835 | 872 | +3.44% | 57,800 | 57億8572万 | +8.86% | 38.38 | 3.58 |
| 04/19 | 811 | 850 | 810 | 843 | +4.59% | 39,700 | 55億9330万 | +5.51% | 37.1 | 3.46 |
| 04/18 | 808 | 817 | 805 | 806 | -0.25% | 15,900 | 53億4781万 | +0.62% | 35.47 | 3.31 |
| 04/17 | 804 | 814 | 801 | 808 | +0.5% | 28,400 | 53億6108万 | +1.25% | 35.56 | 3.32 |
| 04/16 | 800 | 810 | 800 | 804 | +0.25% | 14,600 | 53億3454万 | +1.13% | 35.39 | 3.3 |
| 04/13 | 812 | 815 | 801 | 802 | -0.12% | 15,800 | 53億2127万 | +1.13% | 35.3 | 3.29 |
| 04/12 | 803 | 820 | 799 | 803 | 0% | 12,700 | 53億2790万 | +1.52% | 35.34 | 3.3 |
| 04/11 | 806 | 812 | 802 | 803 | -0.62% | 7,400 | 53億2790万 | +1.9% | 35.34 | 3.3 |
| 04/10 | 807 | 816 | 800 | 808 | +0.87% | 6,600 | 53億6108万 | +2.8% | 35.56 | 3.32 |
| 04/09 | 798 | 807 | 798 | 801 | +0.38% | 14,200 | 53億1463万 | +2.43% | 35.25 | 3.29 |
