株価チャート
2018/03/20～2018/08/13
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 |
| 08/13 | 899 | 903 | 861 | 899 | 0% | 27,200 | 46億2782万 | -3.95% | 11.96 | 3.55 |
| 08/10 | 882 | 900 | 876 | 899 | +1.81% | 21,100 | 46億2782万 | -4.36% | 11.96 | 3.55 |
| 08/09 | 883 | 902 | 870 | 883 | -1.34% | 33,400 | 45億4546万 | -6.16% | 11.75 | 3.49 |
| 08/08 | 905 | 905 | 891 | 895 | -2.08% | 20,800 | 46億723万 | -5.49% | 11.91 | 3.54 |
| 08/07 | 909 | 926 | 897 | 914 | -0.65% | 20,400 | 47億504万 | -4.09% | 12.16 | 3.61 |
| 08/06 | 907 | 922 | 903 | 920 | -0.11% | 21,200 | 47億3593万 | -3.97% | 12.24 | 3.64 |
| 08/03 | 907 | 940 | 897 | 921 | +0.66% | 27,600 | 47億4107万 | -4.66% | 12.25 | 3.64 |
| 08/02 | 920 | 920 | 897 | 915 | -0.54% | 22,400 | 47億1019万 | -5.86% | 12.17 | 3.62 |
| 08/01 | 917 | 931 | 913 | 920 | -0.97% | 19,600 | 47億3593万 | -5.74% | 12.24 | 3.64 |
| 07/31 | 950 | 950 | 912 | 929 | -3.73% | 35,600 | 47億8226万 | -4.91% | 12.36 | 3.67 |
| 07/30 | 951 | 966 | 930 | 965 | +2.22% | 40,300 | 49億6758万 | -1.53% | 12.84 | 3.81 |
| 07/27 | 930 | 973 | 916 | 944 | +0.96% | 43,500 | 48億5947万 | -4.26% | 12.56 | 3.73 |
| 07/26 | 883 | 999 | 883 | 935 | +6.01% | 160,100 | 48億1314万 | -5.94% | 12.44 | 3.7 |
| 07/25 | 870 | 900 | 850 | 882 | +1.26% | 66,700 | 45億4031万 | -11.98% | 11.73 | 3.49 |
| 07/24 | 881 | 888 | 861 | 871 | -2.79% | 105,900 | 44億8369万 | -13.76% | 11.59 | 3.44 |
| 07/23 | 925 | 926 | 885 | 896 | -4.68% | 92,900 | 46億1238万 | -12.41% | 11.92 | 3.54 |
| 07/20 | 952 | 965 | 907 | 940 | -2.79% | 86,400 | 48億3888万 | -8.83% | 12.5 | 3.72 |
| 07/19 | 990 | 1,000 | 965 | 967 | -2.32% | 32,500 | 49億7787万 | -6.84% | 12.86 | 3.82 |
| 07/18 | 985 | 1,003 | 971 | 990 | -0.5% | 28,200 | 50億9627万 | -5.08% | 13.17 | 3.91 |
| 07/17 | 1,035 | 1,035 | 975 | 995 | -2.93% | 50,800 | 51億2201万 | -4.42% | 13.24 | 3.93 |
| 07/13 | 963 | 1,060 | 952 | 1,025 | +6.22% | 98,600 | 52億7644万 | -1.54% | 13.63 | 4.05 |
| 07/12 | 970 | 996 | 943 | 965 | -0.82% | 45,900 | 49億6758万 | -6.67% | 12.84 | 3.81 |
| 07/11 | 935 | 991 | 935 | 973 | +2.64% | 29,000 | 50億876万 | -5.26% | 12.94 | 3.85 |
| 07/10 | 982 | 985 | 933 | 948 | -4.91% | 86,000 | 48億8006万 | -7.15% | 12.61 | 3.75 |
| 07/09 | 985 | 1,010 | 966 | 997 | -0.2% | 27,300 | 51億3230万 | -1.87% | 13.26 | 3.94 |
| 07/06 | 970 | 1,000 | 901 | 999 | +6.05% | 68,700 | 51億4260万 | -1.09% | 13.29 | 3.95 |
| 07/05 | 1,011 | 1,043 | 930 | 942 | -7.37% | 120,900 | 48億4918万 | -6.08% | 12.53 | 3.72 |
| 07/04 | 1,048 | 1,048 | 1,002 | 1,017 | -2.96% | 33,500 | 52億3526万 | +1.8% | 13.53 | 4.02 |
| 07/03 | 1,050 | 1,090 | 1,008 | 1,048 | +1.35% | 46,800 | 53億9484万 | +5.86% | 13.94 | 4.14 |
| 07/02 | 1,133 | 1,175 | 1,024 | 1,034 | -8.9% | 83,800 | 53億2277万 | +5.4% | 13.75 | 4.09 |
| 06/29 | 1,100 | 1,135 | 1,034 | 1,135 | +5.09% | 77,200 | 58億4269万 | +16.77% | 15.1 | 4.49 |
| 06/28 | 993 | 1,095 | 969 | 1,080 | +7.89% | 81,100 | 55億5957万 | +12.73% | 14.37 | 4.27 |
| 06/27 | 1,030 | 1,058 | 990 | 1,001 | +4.82% | 80,200 | 51億5289万 | +5.7% | 13.32 | 3.96 |
| 06/26 | 950 | 988 | 929 | 955 | -4.31% | 128,800 | 49億1610万 | +1.7% | 12.7 | 3.78 |
| 06/25 | 1,068 | 1,100 | 969 | 998 | -9.44% | 145,700 | 51億3745万 | +6.85% | 13.28 | 3.95 |
| 06/22 | 1,135 | 1,170 | 1,080 | 1,102 | -3.76% | 89,300 | 56億7282万 | +18.75% | 14.66 | 4.36 |
| 06/21 | 1,145 | 1,189 | 1,102 | 1,145 | +0.26% | 120,000 | 58億9417万 | +24.73% | 15.23 | 4.53 |
| 06/20 | 1,140 | 1,280 | 1,100 | 1,142 | +5.74% | 303,700 | 58億7873万 | +26.19% | 15.19 | 4.51 |
| 06/19 | 1,201 | 1,228 | 1,063 | 1,080 | -10.07% | 183,600 | 55億5957万 | +21.21% | 14.37 | 4.27 |
| 06/18 | 1,125 | 1,250 | 1,112 | 1,201 | +9.68% | 385,300 | 61億8245万 | +36.63% | 15.98 | 4.75 |
| 06/15 | 1,130 | 1,176 | 1,050 | 1,095 | -1.79% | 135,400 | 56億3678万 | +26.59% | 14.57 | 4.33 |
| 06/14 | 1,145 | 1,220 | 1,034 | 1,115 | +2.67% | 425,600 | 57億3974万 | +31.02% | 14.83 | 4.41 |
| 06/13 | 1,100 | 1,104 | 1,028 | 1,086 | +13.84% | 383,900 | 55億9045万 | +30.53% | 14.45 | 4.29 |
| 06/12 | 980 | 1,003 | 929 | 954 | -2.65% | 93,100 | 49億1095万 | +17.34% | 12.69 | 3.77 |
| 06/11 | 903 | 1,008 | 903 | 980 | +14.22% | 415,300 | 50億4479万 | +22.5% | 13.04 | 3.87 |
| 06/08 | 807 | 860 | 800 | 858 | +7.12% | 46,100 | 44億1677万 | +9.16% | 11.41 | 3.39 |
| 06/07 | 815 | 815 | 796 | 801 | +0.13% | 12,900 | 41億2334万 | +3.22% | 10.65 | 3.17 |
| 06/06 | 824 | 824 | 790 | 800 | -2.91% | 35,300 | 41億1820万 | +4.03% | 10.64 | 3.16 |
| 06/05 | 855 | 865 | 800 | 824 | -4.07% | 46,800 | 42億4174万 | +7.99% | 10.96 | 3.26 |
| 06/04 | 835 | 859 | 830 | 859 | +2.87% | 27,300 | 44億2191万 | +13.47% | 11.43 | 3.4 |
| 06/01 | 819 | 844 | 817 | 835 | +2.08% | 30,100 | 42億9837万 | +11.78% | 11.11 | 3.3 |
| 05/31 | 820 | 820 | 796 | 818 | +1.24% | 25,400 | 42億1086万 | +10.84% | 10.88 | 3.23 |
| 05/30 | 792 | 818 | 790 | 808 | -1.7% | 29,000 | 41億5938万 | +10.53% | 10.75 | 3.19 |
| 05/29 | 801 | 837 | 777 | 822 | +0.74% | 50,700 | 42億3145万 | +13.69% | 10.93 | 3.25 |
| 05/28 | 775 | 826 | 753 | 816 | +6.11% | 63,500 | 42億56万 | +14.29% | 10.85 | 3.23 |
| 05/25 | 785 | 785 | 747 | 769 | -3.88% | 116,800 | 39億5862万 | +9.08% | 10.23 | 3.04 |
| 05/24 | 817 | 821 | 787 | 800 | -1.48% | 34,100 | 41億1820万 | +14.61% | 10.64 | 3.16 |
| 05/23 | 829 | 835 | 806 | 812 | -1.58% | 44,000 | 41億7997万 | +17.68% | 10.8 | 3.21 |
| 05/22 | 859 | 867 | 803 | 825 | -2.6% | 95,900 | 42億4689万 | +20.79% | 10.97 | 3.26 |
| 05/21 | 870 | 878 | 844 | 847 | -0.94% | 70,900 | 43億6014万 | +25.48% | 11.27 | 3.35 |
| 05/18 | 851 | 855 | 805 | 855 | +2.52% | 92,400 | 44億132万 | +28.38% | 11.37 | 3.38 |
| 05/17 | 808 | 868 | 777 | 834 | +6.38% | 151,800 | 42億9322万 | +27.13% | 11.09 | 3.3 |
| 05/16 | 750 | 784 | 715 | 784 | +1.42% | 134,400 | 40億3583万 | +20.99% | 10.43 | 3.1 |
| 05/15 | 860 | 886 | 770 | 773 | -10.12% | 216,900 | 39億7921万 | +20.22% | 10.28 | 3.06 |
| 05/14 | 824 | 884 | 781 | 860 | +17.17% | 589,200 | 44億2706万 | +34.59% | 11.44 | 3.4 |
| 05/11 | 734 | 734 | 734 | 734 | +15.77% | 9,600 | 37億7844万 | +16.51% | 9.76 | 2.9 |
| 05/10 | 632 | 642 | 624 | 634 | +1.44% | 18,100 | 32億6367万 | +1.12% | 8.43 | 2.51 |
| 05/09 | 638 | 651 | 616 | 625 | 0% | 34,600 | 32億1734万 | -0.64% | 8.31 | 2.47 |
| 05/08 | 624 | 654 | 623 | 625 | +0.81% | 41,300 | 32億1734万 | -1.11% | 8.31 | 2.47 |
| 05/07 | 626 | 627 | 612 | 620 | -1.12% | 21,000 | 31億9160万 | -2.36% | 8.25 | 2.45 |
| 05/02 | 629 | 629 | 601 | 627 | -0.48% | 63,900 | 32億2764万 | -1.88% | 8.34 | 2.48 |
| 05/01 | 630 | 639 | 613 | 630 | -1.56% | 13,900 | 32億4308万 | -1.87% | 8.38 | 2.49 |
| 04/27 | 675 | 677 | 611 | 640 | -3.76% | 71,000 | 32億9456万 | -0.78% | 8.51 | 2.53 |
| 04/26 | 631 | 707 | 630 | 665 | +8.84% | 191,900 | 34億2325万 | +2.78% | 8.85 | 2.63 |
| 04/25 | 622 | 627 | 586 | 611 | -1.77% | 93,900 | 31億4527万 | -6.14% | 8.13 | 2.42 |
| 04/24 | 646 | 651 | 610 | 622 | -3.72% | 50,300 | 32億190万 | -5.04% | 8.27 | 2.46 |
| 04/23 | 592 | 683 | 587 | 646 | +6.6% | 209,300 | 33億2544万 | -2.12% | 8.59 | 2.55 |
| 04/20 | 581 | 615 | 562 | 606 | +4.48% | 81,700 | 31億1953万 | -9.01% | 8.06 | 2.4 |
| 04/19 | 604 | 604 | 563 | 580 | -5.23% | 61,100 | 29億8569万 | -13.82% | 7.72 | 2.29 |
| 04/18 | 601 | 618 | 580 | 612 | +2.86% | 25,900 | 31億5042万 | -10.26% | 8.14 | 2.42 |
| 04/17 | 592 | 599 | 560 | 595 | -0.83% | 64,500 | 30億6291万 | -13.64% | 7.91 | 2.35 |
| 04/16 | 638 | 638 | 598 | 600 | -4.91% | 47,700 | 30億8865万 | -13.92% | 7.98 | 2.37 |
| 04/13 | 632 | 638 | 607 | 631 | +0.16% | 27,400 | 32億4823万 | -10.5% | 8.39 | 2.49 |
| 04/12 | 623 | 631 | 616 | 630 | +2.27% | 18,100 | 32億4308万 | -11.14% | 8.38 | 2.49 |
| 04/11 | 607 | 630 | 603 | 616 | +1.82% | 25,600 | 31億7101万 | -13.48% | 8.19 | 2.44 |
| 04/10 | 630 | 647 | 605 | 605 | -3.82% | 57,200 | 31億1438万 | -15.5% | 8.05 | 2.39 |
| 04/09 | 646 | 651 | 625 | 629 | -3.97% | 29,500 | 32億3793万 | -12.76% | 8.37 | 2.49 |
| 04/06 | 663 | 667 | 644 | 655 | -1.8% | 17,500 | 33億7177万 | -9.78% | 8.71 | 2.59 |
| 04/05 | 655 | 669 | 642 | 667 | +2.62% | 19,300 | 34億3355万 | -8.63% | 8.87 | 2.64 |
| 04/04 | 655 | 663 | 624 | 650 | -1.22% | 84,600 | 33億4603万 | -11.32% | 8.65 | 2.57 |
| 04/03 | 669 | 690 | 656 | 658 | -1.64% | 23,800 | 33億8722万 | -10.72% | 8.75 | 2.6 |
| 04/02 | 701 | 709 | 669 | 669 | -5.77% | 36,900 | 34億4384万 | -9.72% | 8.9 | 2.64 |
| 03/30 | 708 | 714 | 692 | 710 | +1.43% | 18,200 | 36億5490万 | -4.83% | 9.44 | 2.81 |
| 03/29 | 710 | 716 | 690 | 700 | -1.41% | 22,400 | 36億342万 | -6.29% | 9.31 | 2.77 |
| 03/28 | 705 | 720 | 699 | 710 | -1.39% | 28,800 | 36億5490万 | -5.21% | 9.44 | 2.81 |
| 03/27 | 714 | 720 | 697 | 720 | +1.69% | 22,700 | 37億638万 | -4.13% | 9.58 | 2.85 |
| 03/26 | 680 | 719 | 644 | 708 | +3.96% | 40,300 | 36億4460万 | -5.73% | 9.42 | 2.8 |
| 03/23 | 719 | 724 | 662 | 681 | -9.68% | 91,700 | 35億561万 | -9.32% | 9.06 | 2.69 |
| 03/22 | 727 | 765 | 727 | 754 | +3.57% | 20,400 | 38億8140万 | +0.27% | 10.03 | 2.98 |
| 03/20 | 729 | 754 | 705 | 728 | -1.49% | 28,700 | 37億4756万 | -2.8% | 9.68 | 2.88 |
