株価チャート
2018/04/10～2018/08/31
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 |
| 08/31 | 1,454 | 1,489 | 1,447 | 1,486 | +1.23% | 83,600 | 355億172万 | +5.69% | 20.4 | 6.71 |
| 08/30 | 1,452 | 1,472 | 1,445 | 1,468 | +1.94% | 61,200 | 350億7169万 | +4.41% | 20.15 | 6.63 |
| 08/29 | 1,401 | 1,444 | 1,401 | 1,440 | +1.84% | 71,700 | 344億275万 | +2.35% | 19.77 | 6.5 |
| 08/28 | 1,440 | 1,447 | 1,406 | 1,414 | -1.81% | 66,900 | 337億8159万 | +0.35% | 19.41 | 6.38 |
| 08/27 | 1,410 | 1,449 | 1,410 | 1,440 | +2.86% | 112,200 | 344億275万 | +1.91% | 19.77 | 6.5 |
| 08/24 | 1,403 | 1,413 | 1,382 | 1,400 | -1.06% | 135,600 | 334億4712万 | -1.13% | 19.22 | 6.32 |
| 08/23 | 1,343 | 1,430 | 1,343 | 1,415 | +2.69% | 114,100 | 338億548万 | -0.49% | 19.43 | 6.39 |
| 08/22 | 1,349 | 1,383 | 1,329 | 1,378 | +2.61% | 75,900 | 329億2152万 | -3.5% | 18.92 | 6.22 |
| 08/21 | 1,332 | 1,348 | 1,323 | 1,343 | -0.74% | 69,000 | 320億8534万 | -6.41% | 18.44 | 6.06 |
| 08/20 | 1,338 | 1,369 | 1,338 | 1,353 | +0.74% | 71,700 | 323億2425万 | -6.17% | 18.58 | 6.11 |
| 08/17 | 1,320 | 1,357 | 1,320 | 1,343 | +1.21% | 93,600 | 320億8534万 | -7.32% | 18.44 | 6.06 |
| 08/16 | 1,319 | 1,362 | 1,311 | 1,327 | +1.07% | 235,900 | 317億309万 | -8.86% | 18.22 | 5.99 |
| 08/15 | 1,313 | 1,322 | 1,293 | 1,313 | -1.2% | 162,200 | 313億6862万 | -10.25% | 18.03 | 5.93 |
| 08/14 | 1,318 | 1,364 | 1,316 | 1,329 | +2.23% | 141,300 | 317億5087万 | -9.65% | 18.25 | 6 |
| 08/13 | 1,280 | 1,316 | 1,229 | 1,300 | -8% | 562,000 | 310億5804万 | -12.1% | 17.85 | 5.87 |
| 08/10 | 1,395 | 1,437 | 1,387 | 1,413 | +0.93% | 204,600 | 337億5770万 | -4.91% | 19.4 | 6.38 |
| 08/09 | 1,440 | 1,440 | 1,395 | 1,400 | -2.64% | 236,500 | 334億4712万 | -5.91% | 19.22 | 6.32 |
| 08/08 | 1,424 | 1,455 | 1,411 | 1,438 | +0.84% | 98,400 | 343億5497万 | -3.62% | 19.74 | 6.49 |
| 08/07 | 1,420 | 1,431 | 1,414 | 1,426 | +0.21% | 53,400 | 340億6828万 | -4.62% | 19.58 | 6.44 |
| 08/06 | 1,442 | 1,442 | 1,416 | 1,423 | -1.45% | 87,200 | 339億9660万 | -5.13% | 19.54 | 6.42 |
| 08/03 | 1,466 | 1,470 | 1,437 | 1,444 | -1.5% | 84,900 | 344億9831万 | -4.12% | 19.82 | 6.52 |
| 08/02 | 1,466 | 1,488 | 1,464 | 1,466 | 0% | 73,400 | 350億2391万 | -2.91% | 20.13 | 6.62 |
| 08/01 | 1,472 | 1,480 | 1,447 | 1,466 | +0.14% | 89,200 | 350億2391万 | -3.17% | 20.13 | 6.62 |
| 07/31 | 1,452 | 1,465 | 1,427 | 1,464 | +0.41% | 126,900 | 349億7613万 | -3.68% | 20.1 | 6.61 |
| 07/30 | 1,488 | 1,488 | 1,452 | 1,458 | -2.08% | 112,500 | 348億3278万 | -4.46% | 20.02 | 6.58 |
| 07/27 | 1,497 | 1,500 | 1,480 | 1,489 | -0.4% | 85,400 | 355億7340万 | -3% | 20.44 | 6.72 |
| 07/26 | 1,488 | 1,514 | 1,476 | 1,495 | +0.13% | 120,900 | 357億1674万 | -3.05% | 20.52 | 6.75 |
| 07/25 | 1,507 | 1,508 | 1,486 | 1,493 | -0.86% | 92,600 | 356億6896万 | -3.62% | 20.5 | 6.74 |
| 07/24 | 1,522 | 1,526 | 1,489 | 1,506 | -0.73% | 117,300 | 359億7954万 | -3.15% | 20.68 | 6.8 |
| 07/23 | 1,527 | 1,535 | 1,502 | 1,517 | -2.07% | 87,700 | 362億4234万 | -2.88% | 20.83 | 6.85 |
| 07/20 | 1,576 | 1,587 | 1,538 | 1,549 | -1.71% | 74,100 | 370億684万 | -1.34% | 21.27 | 6.99 |
| 07/19 | 1,558 | 1,585 | 1,543 | 1,576 | +1.94% | 91,900 | 376億5190万 | 0% | 21.64 | 7.11 |
| 07/18 | 1,540 | 1,552 | 1,518 | 1,546 | +1.24% | 61,000 | 369億3517万 | -2.28% | 21.22 | 6.98 |
| 07/17 | 1,534 | 1,538 | 1,506 | 1,527 | +0.26% | 75,700 | 364億8125万 | -3.72% | 20.96 | 6.89 |
| 07/13 | 1,511 | 1,541 | 1,509 | 1,523 | +0.59% | 74,600 | 363億8568万 | -4.27% | 20.91 | 6.87 |
| 07/12 | 1,490 | 1,530 | 1,490 | 1,514 | +1.54% | 85,800 | 361億7067万 | -5.14% | 20.79 | 6.83 |
| 07/11 | 1,502 | 1,505 | 1,470 | 1,491 | -1.58% | 76,800 | 356億2118万 | -6.81% | 20.47 | 6.73 |
| 07/10 | 1,540 | 1,540 | 1,514 | 1,515 | -1.43% | 97,600 | 361億9456万 | -5.55% | 20.8 | 6.84 |
| 07/09 | 1,495 | 1,537 | 1,484 | 1,537 | +3.64% | 68,600 | 367億2015万 | -4.47% | 21.1 | 6.94 |
| 07/06 | 1,471 | 1,487 | 1,446 | 1,483 | +2.35% | 89,500 | 354億3005万 | -8.06% | 20.36 | 6.69 |
| 07/05 | 1,490 | 1,500 | 1,441 | 1,449 | -4.17% | 104,100 | 346億1776万 | -10.5% | 19.89 | 6.54 |
| 07/04 | 1,486 | 1,523 | 1,472 | 1,512 | +0.33% | 93,300 | 361億2288万 | -7.01% | 20.76 | 6.83 |
| 07/03 | 1,550 | 1,574 | 1,488 | 1,507 | -2.27% | 133,600 | 360億343万 | -7.55% | 20.69 | 6.8 |
| 07/02 | 1,571 | 1,581 | 1,540 | 1,542 | -1.85% | 108,300 | 368億3961万 | -5.69% | 21.17 | 6.96 |
| 06/29 | 1,574 | 1,605 | 1,565 | 1,571 | +1.88% | 79,500 | 375億3244万 | -4.27% | 21.57 | 7.09 |
| 06/28 | 1,588 | 1,598 | 1,529 | 1,542 | -3.02% | 142,900 | 368億3961万 | -6.26% | 21.17 | 6.96 |
| 06/27 | 1,608 | 1,608 | 1,585 | 1,590 | -1.12% | 88,100 | 379億8637万 | -3.69% | 21.83 | 7.18 |
| 06/26 | 1,580 | 1,613 | 1,569 | 1,608 | -0.25% | 129,400 | 384億1640万 | -2.9% | 22.08 | 7.26 |
| 06/25 | 1,688 | 1,688 | 1,611 | 1,612 | -4.05% | 95,200 | 385億1196万 | -2.83% | 22.13 | 7.28 |
| 06/22 | 1,678 | 1,694 | 1,650 | 1,680 | +0.54% | 83,200 | 401億3654万 | +0.96% | 23.06 | 7.58 |
| 06/21 | 1,662 | 1,700 | 1,660 | 1,671 | +0.66% | 64,500 | 399億2152万 | +0.36% | 22.94 | 7.54 |
| 06/20 | 1,635 | 1,665 | 1,610 | 1,660 | +1.34% | 94,500 | 396億5872万 | -0.3% | 22.79 | 7.49 |
| 06/19 | 1,701 | 1,701 | 1,636 | 1,638 | -3.7% | 125,900 | 391億3313万 | -1.62% | 22.49 | 7.39 |
| 06/18 | 1,703 | 1,710 | 1,671 | 1,701 | +0.12% | 71,000 | 406億3825万 | +2.04% | 23.35 | 7.68 |
| 06/15 | 1,710 | 1,736 | 1,696 | 1,699 | -0.88% | 78,500 | 405億9046万 | +1.98% | 23.33 | 7.67 |
| 06/14 | 1,735 | 1,755 | 1,703 | 1,714 | +0.12% | 177,100 | 409億4883万 | +2.63% | 23.53 | 7.74 |
| 06/13 | 1,650 | 1,734 | 1,641 | 1,712 | +4.07% | 205,700 | 409億104万 | +2.27% | 23.5 | 7.73 |
| 06/12 | 1,685 | 1,688 | 1,644 | 1,645 | -1.38% | 82,100 | 393億36万 | -2.08% | 22.58 | 7.43 |
| 06/11 | 1,650 | 1,684 | 1,628 | 1,668 | +2.46% | 104,000 | 398億4985万 | -1.13% | 22.9 | 7.53 |
| 06/08 | 1,607 | 1,646 | 1,605 | 1,628 | +0.93% | 73,700 | 388億9422万 | -3.9% | 22.35 | 7.35 |
| 06/07 | 1,620 | 1,643 | 1,612 | 1,613 | +0.06% | 62,100 | 385億3586万 | -5.23% | 22.14 | 7.28 |
| 06/06 | 1,635 | 1,660 | 1,609 | 1,612 | -1.29% | 189,100 | 385億1196万 | -5.68% | 22.13 | 7.28 |
| 06/05 | 1,655 | 1,656 | 1,612 | 1,633 | -0.06% | 64,600 | 390億1367万 | -4.73% | 22.42 | 7.37 |
| 06/04 | 1,627 | 1,639 | 1,615 | 1,634 | +0.43% | 70,900 | 390億3756万 | -4.94% | 22.43 | 7.38 |
| 06/01 | 1,616 | 1,632 | 1,612 | 1,627 | +0.43% | 60,000 | 388億7033万 | -5.57% | 22.34 | 7.34 |
| 05/31 | 1,621 | 1,643 | 1,613 | 1,620 | +0.06% | 94,800 | 387億309万 | -6.41% | 22.24 | 7.31 |
| 05/30 | 1,620 | 1,642 | 1,612 | 1,619 | -1.76% | 97,600 | 386億7920万 | -6.95% | 22.23 | 7.31 |
| 05/29 | 1,670 | 1,698 | 1,634 | 1,648 | -1.61% | 102,600 | 393億7203万 | -5.77% | 22.63 | 7.44 |
| 05/28 | 1,672 | 1,682 | 1,653 | 1,675 | +0.18% | 52,700 | 400億1709万 | -4.67% | 23 | 7.56 |
| 05/25 | 1,675 | 1,693 | 1,661 | 1,672 | -1.12% | 75,000 | 399億4541万 | -5.27% | 22.95 | 7.55 |
| 05/24 | 1,710 | 1,716 | 1,687 | 1,691 | -1.05% | 52,000 | 403億9934万 | -4.52% | 23.22 | 7.63 |
| 05/23 | 1,713 | 1,728 | 1,693 | 1,709 | +0.18% | 61,300 | 408億2937万 | -3.72% | 23.46 | 7.71 |
| 05/22 | 1,723 | 1,735 | 1,694 | 1,706 | -1.33% | 85,400 | 407億5770万 | -4.16% | 23.42 | 7.7 |
| 05/21 | 1,700 | 1,743 | 1,699 | 1,729 | +1.89% | 104,700 | 413億719万 | -3.08% | 23.74 | 7.8 |
| 05/18 | 1,676 | 1,706 | 1,664 | 1,697 | +1.43% | 118,800 | 405億4268万 | -4.93% | 23.3 | 7.66 |
| 05/17 | 1,660 | 1,693 | 1,650 | 1,673 | +0.42% | 91,500 | 399億6930万 | -6.54% | 22.97 | 7.55 |
| 05/16 | 1,705 | 1,707 | 1,663 | 1,666 | -1.24% | 141,000 | 398億207万 | -7.19% | 22.87 | 7.52 |
| 05/15 | 1,680 | 1,701 | 1,679 | 1,687 | +1.38% | 159,300 | 403億377万 | -6.17% | 23.16 | 7.62 |
| 05/14 | 1,652 | 1,673 | 1,623 | 1,664 | -7.91% | 472,000 | 397億5429万 | -7.61% | 22.84 | 7.51 |
| 05/11 | 1,830 | 1,834 | 1,803 | 1,807 | -0.71% | 131,200 | 431億7067万 | +0.11% | 24.81 | 8.16 |
| 05/10 | 1,850 | 1,863 | 1,813 | 1,820 | -1.73% | 83,600 | 434億8125万 | +0.83% | 24.99 | 8.22 |
| 05/09 | 1,835 | 1,877 | 1,825 | 1,852 | +0.93% | 138,800 | 442億4576万 | +2.72% | 25.43 | 8.36 |
| 05/08 | 1,838 | 1,859 | 1,806 | 1,835 | -0.16% | 115,200 | 438億3961万 | +2% | 25.19 | 8.28 |
| 05/07 | 1,815 | 1,847 | 1,794 | 1,838 | +0.66% | 117,500 | 439億1129万 | +2.45% | 25.23 | 8.3 |
| 05/02 | 1,818 | 1,838 | 1,799 | 1,826 | +2.24% | 140,600 | 436億2460万 | +2.07% | 25.07 | 8.24 |
| 05/01 | 1,744 | 1,805 | 1,743 | 1,786 | +2.64% | 126,300 | 426億6896万 | +0.22% | 24.52 | 8.06 |
| 04/27 | 1,738 | 1,770 | 1,738 | 1,740 | -0.23% | 66,500 | 415億6999万 | -2.03% | 23.89 | 7.85 |
| 04/26 | 1,771 | 1,771 | 1,713 | 1,744 | +0.06% | 158,200 | 416億6555万 | -1.52% | 23.94 | 7.87 |
| 04/25 | 1,803 | 1,814 | 1,742 | 1,743 | -4.91% | 266,800 | 416億4166万 | -1.47% | 23.93 | 7.87 |
| 04/24 | 1,832 | 1,947 | 1,811 | 1,833 | +0.11% | 605,900 | 437億9183万 | +3.79% | 25.16 | 8.27 |
| 04/23 | 1,846 | 1,847 | 1,760 | 1,831 | -0.54% | 272,600 | 437億4405万 | +4.09% | 25.14 | 8.27 |
| 04/20 | 1,899 | 1,934 | 1,837 | 1,841 | -1.02% | 847,300 | 439億8296万 | +5.02% | 25.27 | 8.31 |
| 04/19 | 1,874 | 1,876 | 1,820 | 1,860 | -0.75% | 241,200 | 444億3688万 | +6.41% | 25.54 | 8.4 |
| 04/18 | 1,839 | 1,895 | 1,822 | 1,874 | +2.97% | 466,100 | 447億7135万 | +7.89% | 25.73 | 8.46 |
| 04/17 | 1,813 | 1,830 | 1,750 | 1,820 | +1.11% | 204,100 | 434億8125万 | +5.39% | 24.99 | 8.22 |
| 04/16 | 1,843 | 1,864 | 1,782 | 1,800 | -1.42% | 374,700 | 430億344万 | +4.71% | 24.71 | 8.13 |
| 04/13 | 1,803 | 1,834 | 1,776 | 1,826 | +0.72% | 176,100 | 436億2460万 | +6.72% | 25.07 | 8.24 |
| 04/12 | 1,780 | 1,820 | 1,760 | 1,813 | +3.19% | 194,600 | 433億1402万 | +6.58% | 24.89 | 8.18 |
| 04/11 | 1,820 | 1,830 | 1,731 | 1,757 | -2.66% | 304,700 | 419億7613万 | +3.9% | 24.12 | 7.93 |
| 04/10 | 1,820 | 1,841 | 1,783 | 1,805 | -0.77% | 195,000 | 431億2289万 | +7.25% | 24.78 | 8.15 |
