株価チャート
2018/04/16～2018/09/06
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 |
| 09/06 | 988 | 996 | 941 | 977 | -2.69% | 2,688,500 | 366億8967万 | -0.31% | 14.16 | 2.52 |
| 09/05 | 995 | 1,010 | 983 | 1,004 | +0.2% | 1,524,500 | 377億361万 | +1.11% | 14.56 | 2.59 |
| 09/04 | 980 | 1,013 | 969 | 1,002 | +2.77% | 1,765,100 | 376億2850万 | -0.2% | 14.53 | 2.58 |
| 09/03 | 995 | 998 | 971 | 975 | -1.52% | 905,000 | 366億1456万 | -4.04% | 14.14 | 2.51 |
| 08/31 | 980 | 997 | 965 | 990 | -0.8% | 1,338,600 | 371億7786万 | -3.7% | 14.35 | 2.55 |
| 08/30 | 1,020 | 1,027 | 976 | 998 | -0.2% | 2,480,400 | 374億7829万 | -4.13% | 14.47 | 2.57 |
| 08/29 | 970 | 1,014 | 962 | 1,000 | +4.49% | 2,560,200 | 375億5340万 | -5.12% | 14.5 | 2.58 |
| 08/28 | 1,005 | 1,009 | 940 | 957 | -1.34% | 2,553,400 | 359億3860万 | -10.14% | 13.87 | 2.47 |
| 08/27 | 950 | 974 | 950 | 970 | +3.85% | 1,431,000 | 364億2679万 | -10.1% | 14.06 | 2.5 |
| 08/24 | 933 | 943 | 916 | 934 | 0% | 1,278,400 | 350億7487万 | -14.47% | 13.54 | 2.41 |
| 08/23 | 907 | 943 | 907 | 934 | +3.09% | 1,784,400 | 350億7487万 | -15.48% | 13.54 | 2.41 |
| 08/22 | 900 | 913 | 877 | 906 | +2.26% | 1,659,500 | 340億2338万 | -19.03% | 13.14 | 2.34 |
| 08/21 | 880 | 896 | 861 | 886 | +0.8% | 1,713,400 | 332億6717万 | -21.87% | 12.84 | 2.28 |
| 08/20 | 906 | 908 | 876 | 879 | -2.87% | 1,634,800 | 330億434万 | -23.5% | 12.74 | 2.27 |
| 08/17 | 900 | 908 | 885 | 905 | -0.11% | 1,609,600 | 339億8057万 | -22.25% | 13.12 | 2.33 |
| 08/16 | 914 | 928 | 888 | 906 | -2.89% | 3,001,000 | 340億1812万 | -23.09% | 13.13 | 2.34 |
| 08/15 | 941 | 964 | 926 | 933 | -2.3% | 1,778,800 | 350億3191万 | -21.73% | 13.52 | 2.41 |
| 08/14 | 927 | 974 | 923 | 955 | +4.49% | 2,519,800 | 358億5795万 | -20.75% | 13.84 | 2.46 |
| 08/13 | 941 | 961 | 907 | 914 | -5.09% | 2,988,600 | 343億1850万 | -24.96% | 13.25 | 2.36 |
| 08/10 | 969 | 999 | 930 | 963 | -1.63% | 4,739,700 | 361億5833万 | -21.9% | 13.96 | 2.48 |
| 08/09 | 1,000 | 1,064 | 966 | 979 | +2.3% | 7,210,400 | 367億5910万 | -21.24% | 14.19 | 2.52 |
| 08/08 | 973 | 990 | 925 | 957 | -19.1% | 8,659,500 | 359億3305万 | -23.75% | 13.87 | 2.47 |
| 08/07 | 1,193 | 1,222 | 1,154 | 1,183 | -0.92% | 1,613,700 | 444億1881万 | -6.78% | 17.15 | 3.05 |
| 08/06 | 1,190 | 1,209 | 1,140 | 1,194 | 0% | 2,115,700 | 448億3183万 | -6.21% | 17.31 | 3.08 |
| 08/03 | 1,297 | 1,308 | 1,192 | 1,194 | -7.87% | 2,985,700 | 448億3183万 | -7.01% | 17.31 | 3.08 |
| 08/02 | 1,294 | 1,319 | 1,290 | 1,296 | 0% | 845,700 | 486億6168万 | +0.08% | 18.79 | 3.34 |
| 08/01 | 1,287 | 1,307 | 1,272 | 1,296 | +0.78% | 847,700 | 486億6168万 | -0.38% | 18.79 | 3.34 |
| 07/31 | 1,260 | 1,292 | 1,245 | 1,286 | +0.55% | 948,100 | 482億8621万 | -1.61% | 18.64 | 3.32 |
| 07/30 | 1,319 | 1,319 | 1,266 | 1,279 | -3.18% | 1,683,500 | 480億2338万 | -2.66% | 18.54 | 3.3 |
| 07/27 | 1,332 | 1,340 | 1,306 | 1,321 | +0.08% | 1,128,000 | 496億37万 | -0.23% | 19.15 | 3.41 |
| 07/26 | 1,286 | 1,333 | 1,272 | 1,320 | +3.13% | 1,352,100 | 495億6283万 | -0.98% | 19.13 | 3.4 |
| 07/25 | 1,309 | 1,311 | 1,258 | 1,280 | -2.66% | 1,793,500 | 480億6092万 | -4.69% | 18.55 | 3.3 |
| 07/24 | 1,276 | 1,317 | 1,269 | 1,315 | +3.14% | 1,190,700 | 493億7509万 | -2.88% | 19.06 | 3.39 |
| 07/23 | 1,265 | 1,281 | 1,256 | 1,275 | 0% | 596,200 | 478億6719万 | -6.52% | 18.48 | 3.29 |
| 07/20 | 1,265 | 1,291 | 1,260 | 1,275 | -0.16% | 854,400 | 478億6719万 | -7.54% | 18.48 | 3.29 |
| 07/19 | 1,292 | 1,297 | 1,258 | 1,277 | -0.55% | 1,247,500 | 479億4228万 | -8.39% | 18.51 | 3.29 |
| 07/18 | 1,268 | 1,293 | 1,259 | 1,284 | +2.15% | 1,024,600 | 482億508万 | -8.87% | 18.61 | 3.31 |
| 07/17 | 1,246 | 1,269 | 1,226 | 1,257 | -0.16% | 1,642,400 | 471億9142万 | -11.67% | 18.22 | 3.24 |
| 07/13 | 1,276 | 1,280 | 1,225 | 1,259 | -0.32% | 1,388,800 | 472億6651万 | -12.39% | 18.25 | 3.25 |
| 07/12 | 1,237 | 1,275 | 1,226 | 1,263 | +2.43% | 981,200 | 474億1668万 | -13.02% | 18.31 | 3.26 |
| 07/11 | 1,261 | 1,261 | 1,222 | 1,233 | -2.84% | 1,212,700 | 462億9039万 | -15.95% | 17.87 | 3.18 |
| 07/10 | 1,304 | 1,321 | 1,263 | 1,269 | -1.86% | 1,368,600 | 476億4194万 | -14.37% | 18.39 | 3.27 |
| 07/09 | 1,260 | 1,300 | 1,246 | 1,293 | +1.97% | 1,017,100 | 485億4296万 | -13.63% | 18.74 | 3.33 |
| 07/06 | 1,239 | 1,273 | 1,217 | 1,268 | +3.34% | 1,631,200 | 476億439万 | -16.14% | 18.38 | 3.27 |
| 07/05 | 1,261 | 1,292 | 1,216 | 1,227 | -3.46% | 1,653,800 | 460億6513万 | -19.7% | 17.78 | 3.16 |
| 07/04 | 1,290 | 1,290 | 1,249 | 1,271 | -2.46% | 1,709,400 | 477億1702万 | -17.73% | 18.42 | 3.28 |
| 07/03 | 1,319 | 1,340 | 1,278 | 1,303 | +1.09% | 1,715,300 | 489億1839万 | -16.47% | 18.89 | 3.36 |
| 07/02 | 1,469 | 1,469 | 1,289 | 1,289 | -12.49% | 4,362,700 | 483億9279万 | -18.11% | 18.68 | 3.32 |
| 06/29 | 1,450 | 1,502 | 1,431 | 1,473 | +0.89% | 1,398,300 | 553億69万 | -7.42% | 21.35 | 3.8 |
| 06/28 | 1,445 | 1,467 | 1,402 | 1,460 | +0.62% | 1,499,200 | 548億1263万 | -8.81% | 21.16 | 3.76 |
| 06/27 | 1,469 | 1,490 | 1,437 | 1,451 | 0% | 1,093,400 | 544億7474万 | -9.93% | 21.03 | 3.74 |
| 06/26 | 1,430 | 1,473 | 1,416 | 1,451 | -0.68% | 1,023,600 | 544億7474万 | -10.54% | 21.03 | 3.74 |
| 06/25 | 1,513 | 1,530 | 1,454 | 1,461 | -3.44% | 942,600 | 548億5017万 | -10.64% | 21.18 | 3.77 |
| 06/22 | 1,543 | 1,545 | 1,507 | 1,513 | -2.95% | 698,200 | 568億240万 | -8.19% | 21.93 | 3.9 |
| 06/21 | 1,566 | 1,586 | 1,552 | 1,559 | -1.02% | 478,500 | 584億8385万 | -5.97% | 22.64 | 4.03 |
| 06/20 | 1,541 | 1,584 | 1,510 | 1,575 | +2.21% | 1,000,600 | 590億8407万 | -5.46% | 22.87 | 4.07 |
| 06/19 | 1,582 | 1,610 | 1,530 | 1,541 | -2.59% | 1,372,700 | 578億861万 | -7.83% | 22.37 | 3.98 |
| 06/18 | 1,625 | 1,628 | 1,541 | 1,582 | -3.95% | 1,383,800 | 593億4667万 | -5.78% | 22.97 | 4.08 |
| 06/15 | 1,638 | 1,671 | 1,638 | 1,647 | +0.24% | 478,700 | 617億8506万 | -2.37% | 23.91 | 4.25 |
| 06/14 | 1,640 | 1,659 | 1,628 | 1,643 | +0.06% | 603,000 | 616億3500万 | -3.01% | 23.85 | 4.24 |
| 06/13 | 1,637 | 1,660 | 1,628 | 1,642 | +0.31% | 680,600 | 615億9749万 | -3.64% | 23.84 | 4.24 |
| 06/12 | 1,626 | 1,639 | 1,613 | 1,637 | +1.3% | 478,600 | 614億992万 | -4.55% | 23.77 | 4.23 |
| 06/11 | 1,632 | 1,638 | 1,606 | 1,616 | -0.98% | 634,200 | 606億2213万 | -6.32% | 23.46 | 4.17 |
| 06/08 | 1,624 | 1,645 | 1,624 | 1,632 | +0.18% | 524,200 | 612億2235万 | -6.04% | 23.69 | 4.21 |
| 06/07 | 1,636 | 1,648 | 1,613 | 1,629 | +1.24% | 628,200 | 611億981万 | -6.86% | 23.65 | 4.21 |
| 06/06 | 1,650 | 1,653 | 1,606 | 1,609 | -2.48% | 807,900 | 603億5954万 | -8.58% | 23.36 | 4.15 |
| 06/05 | 1,680 | 1,698 | 1,643 | 1,650 | -0.72% | 659,800 | 618億9760万 | -6.83% | 23.96 | 4.26 |
| 06/04 | 1,686 | 1,704 | 1,652 | 1,662 | -0.48% | 920,700 | 623億4776万 | -6.68% | 24.13 | 4.29 |
| 06/01 | 1,670 | 1,682 | 1,651 | 1,670 | +0.78% | 633,400 | 626億4787万 | -6.7% | 24.25 | 4.31 |
| 05/31 | 1,660 | 1,686 | 1,641 | 1,657 | +0.49% | 621,000 | 621億6020万 | -7.89% | 24.06 | 4.28 |
| 05/30 | 1,618 | 1,664 | 1,611 | 1,649 | -0.78% | 969,400 | 618億6009万 | -8.9% | 23.94 | 4.26 |
| 05/29 | 1,699 | 1,700 | 1,643 | 1,662 | -2.46% | 1,068,000 | 623億4776万 | -8.68% | 24.13 | 4.29 |
| 05/28 | 1,730 | 1,730 | 1,696 | 1,704 | -1.33% | 632,600 | 639億2334万 | -6.73% | 24.74 | 4.4 |
| 05/25 | 1,703 | 1,729 | 1,681 | 1,727 | +0.52% | 671,700 | 647億8615万 | -5.83% | 25.07 | 4.46 |
| 05/24 | 1,723 | 1,736 | 1,706 | 1,718 | -0.46% | 687,500 | 644億4853万 | -6.48% | 24.94 | 4.44 |
| 05/23 | 1,758 | 1,768 | 1,720 | 1,726 | -2.1% | 954,900 | 647億4864万 | -6.2% | 25.06 | 4.46 |
| 05/22 | 1,789 | 1,798 | 1,758 | 1,763 | -1.07% | 614,100 | 661億3665万 | -4.5% | 25.6 | 4.55 |
| 05/21 | 1,776 | 1,790 | 1,753 | 1,782 | +0.73% | 720,300 | 666億9598万 | -3.68% | 25.81 | 4.59 |
| 05/18 | 1,751 | 1,788 | 1,745 | 1,769 | +0.51% | 936,400 | 662億942万 | -4.43% | 25.62 | 4.56 |
| 05/17 | 1,722 | 1,763 | 1,712 | 1,760 | +1.68% | 1,070,600 | 658億7257万 | -4.97% | 25.49 | 4.53 |
| 05/16 | 1,729 | 1,752 | 1,692 | 1,731 | +0.7% | 1,212,200 | 647億8717万 | -6.63% | 25.07 | 4.46 |
| 05/15 | 1,767 | 1,785 | 1,706 | 1,719 | -2.66% | 1,826,800 | 643億3804万 | -7.08% | 24.9 | 4.43 |
| 05/14 | 1,810 | 1,822 | 1,758 | 1,766 | -3.92% | 2,127,600 | 660億9714万 | -4.39% | 25.58 | 4.55 |
| 05/11 | 1,900 | 1,965 | 1,832 | 1,838 | -1.76% | 3,534,800 | 687億9192万 | -0.27% | 26.62 | 4.74 |
| 05/10 | 1,928 | 1,945 | 1,856 | 1,871 | -2.75% | 1,758,700 | 700億2703万 | +1.85% | 27.1 | 4.82 |
| 05/09 | 1,900 | 1,945 | 1,890 | 1,924 | +1.58% | 1,382,000 | 720億1070万 | +5.08% | 27.87 | 4.96 |
| 05/08 | 1,899 | 1,923 | 1,865 | 1,894 | -0.47% | 1,001,700 | 708億8787万 | +3.89% | 27.44 | 4.88 |
| 05/07 | 1,931 | 1,940 | 1,882 | 1,903 | -1.76% | 1,087,500 | 712億2472万 | +4.79% | 27.57 | 4.9 |
| 05/02 | 1,919 | 1,959 | 1,913 | 1,937 | +0.94% | 1,508,600 | 724億9726万 | +7.19% | 28.06 | 4.99 |
| 05/01 | 1,870 | 1,934 | 1,868 | 1,919 | +2.46% | 1,230,100 | 718億2356万 | +6.91% | 27.8 | 4.94 |
| 04/27 | 1,888 | 1,905 | 1,860 | 1,873 | -0.95% | 930,200 | 701億189万 | +5.11% | 27.13 | 4.83 |
| 04/26 | 1,920 | 1,925 | 1,863 | 1,891 | -0.47% | 1,433,600 | 707億7559万 | +6.72% | 27.39 | 4.87 |
| 04/25 | 1,863 | 1,917 | 1,862 | 1,900 | +0.42% | 1,602,500 | 711億1244万 | +7.71% | 27.52 | 4.89 |
| 04/24 | 1,939 | 1,970 | 1,890 | 1,892 | -1.87% | 2,305,800 | 708億1301万 | +7.81% | 27.41 | 4.87 |
| 04/23 | 1,921 | 1,935 | 1,864 | 1,928 | +0.89% | 2,292,600 | 721億6041万 | +10.11% | 27.93 | 4.97 |
| 04/20 | 1,845 | 1,945 | 1,834 | 1,911 | +4.54% | 3,660,700 | 715億1649万 | +9.58% | 27.68 | 4.92 |
| 04/19 | 1,944 | 1,975 | 1,819 | 1,828 | -2.97% | 5,388,100 | 684億1034万 | +5.18% | 26.48 | 4.71 |
| 04/18 | 1,807 | 1,909 | 1,792 | 1,884 | +4.96% | 2,856,800 | 705億606万 | +8.65% | 27.29 | 4.85 |
| 04/17 | 1,801 | 1,812 | 1,710 | 1,795 | -0.33% | 2,069,400 | 671億7536万 | +3.88% | 26 | 4.62 |
| 04/16 | 1,880 | 1,892 | 1,797 | 1,801 | -3.59% | 1,712,700 | 673億9990万 | +4.47% | 26.09 | 4.64 |
