株価チャート
2018/04/20~2018/09/12
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 |
09/12 | 114 | 115 | 113 | 113 | -0.88% | 68,100 | 36億4520万 | -5.83% | - | 2.42 |
09/11 | 116 | 118 | 114 | 114 | -1.72% | 79,900 | 36億7746万 | -5.79% | - | 2.45 |
09/10 | 117 | 118 | 116 | 116 | -0.85% | 42,900 | 37億4198万 | -4.92% | - | 2.49 |
09/07 | 118 | 119 | 117 | 117 | -0.85% | 29,300 | 37億7423万 | -4.88% | - | 2.51 |
09/06 | 120 | 121 | 118 | 118 | -1.67% | 33,300 | 38億649万 | -4.84% | - | 2.53 |
09/05 | 120 | 121 | 117 | 120 | +0.84% | 73,900 | 38億7101万 | -4% | - | 2.57 |
09/04 | 120 | 120 | 118 | 119 | 0% | 23,600 | 38億3875万 | -5.56% | - | 2.55 |
09/03 | 120 | 121 | 118 | 119 | -0.83% | 60,900 | 38億3875万 | -6.3% | - | 2.55 |
08/31 | 120 | 122 | 119 | 120 | 0% | 60,000 | 38億7101万 | -5.51% | 14.13 | 2.4 |
08/30 | 124 | 124 | 120 | 120 | -1.64% | 62,500 | 38億7101万 | -5.51% | 14.13 | 2.4 |
08/29 | 124 | 124 | 121 | 122 | -3.94% | 172,700 | 39億3553万 | -3.17% | 14.36 | 2.44 |
08/28 | 127 | 129 | 126 | 127 | +0.79% | 119,000 | 40億9682万 | +0.79% | 14.95 | 2.54 |
08/27 | 122 | 128 | 121 | 126 | +2.44% | 213,900 | 40億6456万 | +0.8% | 14.83 | 2.52 |
08/24 | 122 | 124 | 120 | 123 | +0.82% | 83,300 | 39億6778万 | -0.81% | 14.48 | 2.46 |
08/23 | 124 | 125 | 121 | 122 | -2.4% | 83,900 | 39億3553万 | -1.61% | 14.36 | 2.44 |
08/22 | 119 | 125 | 119 | 125 | +4.17% | 191,000 | 40億3230万 | +1.63% | 14.72 | 2.5 |
08/21 | 118 | 125 | 117 | 120 | 0% | 222,400 | 38億7101万 | -1.64% | 14.13 | 2.4 |
08/20 | 118 | 120 | 116 | 120 | +1.69% | 210,300 | 38億7101万 | -1.64% | 14.13 | 2.4 |
08/17 | 119 | 125 | 118 | 118 | -0.84% | 335,400 | 38億649万 | -2.48% | 13.89 | 2.36 |
08/16 | 119 | 121 | 117 | 119 | -1.65% | 179,800 | 38億3875万 | -1.65% | 14.01 | 2.38 |
08/15 | 120 | 122 | 116 | 121 | 0% | 309,200 | 39億327万 | +0.83% | 14.24 | 2.42 |
08/14 | 120 | 122 | 117 | 121 | 0% | 257,400 | 39億327万 | +0.83% | 14.24 | 2.42 |
08/13 | 121 | 122 | 119 | 121 | -1.63% | 218,400 | 39億327万 | +1.68% | 14.24 | 2.42 |
08/10 | 128 | 128 | 121 | 123 | -2.38% | 411,900 | 39億6778万 | +3.36% | 14.48 | 2.46 |
08/09 | 129 | 131 | 124 | 126 | -2.33% | 724,000 | 40億6456万 | +6.78% | 14.83 | 2.52 |
08/08 | 130 | 139 | 126 | 129 | -2.27% | 1,079,200 | 41億6134万 | +10.26% | 15.19 | 2.58 |
08/07 | 148 | 151 | 132 | 132 | -13.73% | 1,834,100 | 42億5811万 | +13.79% | 15.54 | 2.64 |
08/06 | 134 | 153 | 126 | 153 | +18.6% | 3,875,500 | 49億3554万 | +33.04% | 18.01 | 3.06 |
08/03 | 140 | 143 | 129 | 129 | -9.15% | 1,621,400 | 41億6134万 | +13.16% | 15.19 | 2.58 |
08/02 | 158 | 158 | 140 | 142 | -10.13% | 2,377,700 | 45億8070万 | +25.66% | 16.72 | 2.84 |
08/01 | 161 | 174 | 146 | 158 | +12.06% | 6,828,600 | 50億9683万 | +41.07% | 18.6 | 3.16 |
07/31 | 125 | 165 | 124 | 141 | +22.61% | 14,124,400 | 45億4844万 | +28.18% | 16.6 | 2.82 |
07/30 | 119 | 121 | 113 | 115 | -5.74% | 1,009,200 | 37億972万 | +5.5% | 13.54 | 2.3 |
07/27 | 107 | 147 | 105 | 122 | +16.19% | 7,148,200 | 39億3553万 | +11.93% | 14.36 | 2.44 |
07/26 | 107 | 108 | 105 | 105 | -1.87% | 21,200 | 33億8713万 | -2.78% | 12.36 | 2.1 |
07/25 | 105 | 108 | 105 | 107 | +0.94% | 6,600 | 34億5165万 | -0.93% | 12.6 | 2.14 |
07/24 | 106 | 107 | 104 | 106 | -0.93% | 24,800 | 34億1939万 | -2.75% | 12.48 | 2.12 |
07/23 | 108 | 108 | 106 | 107 | 0% | 800 | 34億5165万 | -1.83% | 12.6 | 2.14 |
07/20 | 107 | 108 | 106 | 107 | -0.93% | 8,600 | 34億5165万 | -1.83% | 12.6 | 2.14 |
07/19 | 107 | 108 | 107 | 108 | +0.93% | 9,400 | 34億8391万 | -0.92% | 12.71 | 2.16 |
07/18 | 107 | 109 | 107 | 107 | 0% | 7,500 | 34億5165万 | -2.73% | 12.6 | 2.14 |
07/17 | 109 | 109 | 107 | 107 | -0.93% | 11,300 | 34億5165万 | -2.73% | 12.6 | 2.14 |
07/13 | 108 | 108 | 107 | 108 | +0.93% | 12,000 | 34億8391万 | -1.82% | 12.71 | 2.16 |
07/12 | 105 | 108 | 105 | 107 | +0.94% | 5,700 | 34億5165万 | -3.6% | 12.6 | 2.14 |
07/11 | 108 | 108 | 106 | 106 | -0.93% | 13,600 | 34億1939万 | -4.5% | 12.48 | 2.12 |
07/10 | 109 | 109 | 107 | 107 | 0% | 4,100 | 34億5165万 | -3.6% | 12.6 | 2.14 |
07/09 | 106 | 108 | 105 | 107 | 0% | 23,200 | 34億5165万 | -4.46% | 12.6 | 2.14 |
07/06 | 107 | 113 | 105 | 107 | +2.88% | 112,800 | 34億5165万 | -4.46% | 12.6 | 2.14 |
07/05 | 106 | 108 | 103 | 104 | -3.7% | 73,400 | 33億5487万 | -7.14% | 12.24 | 2.08 |
07/04 | 108 | 108 | 106 | 108 | +0.93% | 10,400 | 34億8391万 | -4.42% | 12.71 | 2.16 |
07/03 | 107 | 108 | 106 | 107 | 0% | 37,700 | 34億5165万 | -5.31% | 12.6 | 2.14 |
07/02 | 111 | 111 | 107 | 107 | -3.6% | 37,800 | 34億5165万 | -5.31% | 12.6 | 2.14 |
06/29 | 111 | 112 | 110 | 111 | +0.91% | 4,800 | 35億8068万 | -1.77% | 13.07 | 2.22 |
06/28 | 111 | 112 | 110 | 110 | -2.65% | 13,000 | 35億4842万 | -3.51% | 12.95 | 2.2 |
06/27 | 112 | 113 | 111 | 113 | +1.8% | 5,700 | 36億4520万 | -0.88% | 13.3 | 2.26 |
06/26 | 112 | 112 | 110 | 111 | -0.89% | 9,900 | 35億8068万 | -2.63% | 13.07 | 2.22 |
06/25 | 111 | 113 | 111 | 112 | 0% | 8,100 | 36億1294万 | -1.75% | 13.19 | 2.24 |
06/22 | 113 | 113 | 111 | 112 | -0.88% | 13,500 | 36億1294万 | -1.75% | 13.19 | 2.24 |
06/21 | 114 | 114 | 112 | 113 | +0.89% | 12,800 | 36億4520万 | -1.74% | 13.3 | 2.26 |
06/20 | 112 | 113 | 111 | 112 | +0.9% | 15,600 | 36億1294万 | -2.61% | 13.19 | 2.24 |
06/19 | 112 | 113 | 111 | 111 | -1.77% | 62,500 | 35億8068万 | -3.48% | 13.07 | 2.22 |
06/18 | 113 | 114 | 112 | 113 | -0.88% | 61,800 | 36億4520万 | -1.74% | 13.3 | 2.26 |
06/15 | 115 | 115 | 113 | 114 | 0% | 22,100 | 36億7746万 | -0.87% | 13.42 | 2.28 |
06/14 | 114 | 116 | 114 | 114 | 0% | 36,600 | 36億7746万 | -0.87% | 13.42 | 2.28 |
06/13 | 115 | 118 | 114 | 114 | -0.87% | 66,500 | 36億7746万 | -0.87% | 13.42 | 2.28 |
06/12 | 116 | 116 | 114 | 115 | 0% | 29,800 | 37億972万 | 0% | 13.54 | 2.3 |
06/11 | 115 | 116 | 115 | 115 | 0% | 5,700 | 37億972万 | 0% | 13.54 | 2.3 |
06/08 | 116 | 116 | 114 | 115 | 0% | 50,100 | 37億972万 | -0.86% | 13.54 | 2.3 |
06/07 | 117 | 117 | 115 | 115 | -0.86% | 14,600 | 37億972万 | -0.86% | 13.54 | 2.3 |
06/06 | 113 | 117 | 113 | 116 | +2.65% | 40,300 | 37億4198万 | 0% | 13.66 | 2.32 |
06/05 | 114 | 114 | 113 | 113 | -0.88% | 27,000 | 36億4520万 | -2.59% | 13.3 | 2.26 |
06/04 | 115 | 116 | 113 | 114 | 0% | 25,700 | 36億7746万 | -1.72% | 13.42 | 2.28 |
06/01 | 114 | 115 | 114 | 114 | 0% | 31,600 | 36億7746万 | -1.72% | 13.42 | 2.28 |
05/31 | 115 | 116 | 114 | 114 | -0.87% | 6,700 | 36億7746万 | -2.56% | 13.42 | 2.28 |
05/30 | 113 | 115 | 113 | 115 | 0% | 10,100 | 37億972万 | -1.71% | 13.54 | 2.3 |
05/29 | 115 | 116 | 114 | 115 | -0.86% | 40,400 | 37億972万 | -1.71% | 13.54 | 2.3 |
05/28 | 116 | 117 | 115 | 116 | 0% | 19,400 | 37億4198万 | -0.85% | 13.66 | 2.32 |
05/25 | 116 | 116 | 115 | 116 | +0.87% | 8,900 | 37億4198万 | -0.85% | 13.66 | 2.32 |
05/24 | 116 | 116 | 114 | 115 | 0% | 27,500 | 37億972万 | -1.71% | 13.54 | 2.3 |
05/23 | 118 | 118 | 115 | 115 | -2.54% | 34,000 | 37億972万 | -2.54% | 13.54 | 2.3 |
05/22 | 118 | 119 | 118 | 118 | 0% | 11,900 | 38億649万 | 0% | 13.89 | 2.36 |
05/21 | 116 | 120 | 116 | 118 | +1.72% | 117,800 | 38億649万 | 0% | 13.89 | 2.36 |
05/18 | 116 | 117 | 115 | 116 | +0.87% | 11,400 | 37億4198万 | -2.52% | 13.66 | 2.32 |
05/17 | 115 | 116 | 115 | 115 | 0% | 11,100 | 37億972万 | -3.36% | 13.54 | 2.3 |
05/16 | 116 | 117 | 115 | 115 | 0% | 19,100 | 37億972万 | -3.36% | 13.54 | 2.3 |
05/15 | 116 | 116 | 115 | 115 | 0% | 15,700 | 37億972万 | -4.17% | 13.54 | 2.3 |
05/14 | 116 | 117 | 115 | 115 | -0.86% | 40,000 | 37億972万 | -4.17% | 13.54 | 2.3 |
05/11 | 117 | 118 | 116 | 116 | -0.85% | 13,700 | 37億4198万 | -4.13% | 13.66 | 2.32 |
05/10 | 116 | 117 | 116 | 117 | +0.86% | 34,000 | 37億7423万 | -3.31% | 13.77 | 2.34 |
05/09 | 117 | 119 | 115 | 116 | -0.85% | 74,000 | 37億4198万 | -4.13% | 13.66 | 2.32 |
05/08 | 119 | 119 | 116 | 117 | -0.85% | 23,700 | 37億7423万 | -4.1% | 13.77 | 2.34 |
05/07 | 119 | 119 | 117 | 118 | 0% | 18,600 | 38億649万 | -3.28% | 13.89 | 2.36 |
05/02 | 117 | 119 | 116 | 118 | +1.72% | 24,000 | 38億649万 | -3.28% | 13.89 | 2.36 |
05/01 | 119 | 119 | 115 | 116 | -2.52% | 130,600 | 37億4198万 | -5.69% | 13.66 | 2.32 |
04/27 | 120 | 120 | 118 | 119 | 0% | 22,200 | 38億3875万 | -3.25% | 14.01 | 2.38 |
04/26 | 121 | 122 | 119 | 119 | -1.65% | 33,300 | 38億3875万 | -3.25% | 14.01 | 2.38 |
04/25 | 121 | 121 | 120 | 121 | 0% | 10,100 | 39億327万 | -2.42% | 14.24 | 2.42 |
04/24 | 120 | 122 | 119 | 121 | +0.83% | 36,400 | 39億327万 | -2.42% | 14.24 | 2.42 |
04/23 | 119 | 121 | 119 | 120 | +0.84% | 23,800 | 38億7101万 | -3.23% | 14.13 | 2.4 |
04/20 | 120 | 121 | 119 | 119 | -0.83% | 7,600 | 38億3875万 | -4.8% | 14.01 | 2.38 |