株価チャート
2018/03/14~2018/08/07
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 |
08/07 | 191 | 193 | 185 | 185 | -4.15% | 395,400 | 96億3850万 | +2.78% | 57.31 | 1.31 |
08/06 | 189 | 208 | 189 | 193 | +4.32% | 2,579,400 | 100億5530万 | +7.82% | 59.79 | 1.37 |
08/03 | 191 | 193 | 184 | 185 | -3.14% | 274,900 | 96億3850万 | +3.93% | 57.31 | 1.31 |
08/02 | 190 | 192 | 189 | 191 | 0% | 189,900 | 99億5110万 | +7.91% | 59.17 | 1.36 |
08/01 | 192 | 192 | 187 | 191 | -1.04% | 289,000 | 99億5110万 | +8.52% | 59.17 | 1.36 |
07/31 | 190 | 195 | 189 | 193 | +0.52% | 296,000 | 100億5530万 | +10.29% | 59.79 | 1.37 |
07/30 | 188 | 192 | 187 | 192 | +1.59% | 330,100 | 100億320万 | +10.34% | 59.48 | 1.36 |
07/27 | 188 | 190 | 187 | 189 | -0.53% | 254,300 | 98億4690万 | +9.25% | 58.55 | 1.34 |
07/26 | 185 | 190 | 182 | 190 | +4.4% | 364,600 | 98億9900万 | +9.83% | 58.86 | 1.35 |
07/25 | 183 | 185 | 182 | 182 | 0% | 128,200 | 94億8220万 | +5.81% | 56.38 | 1.29 |
07/24 | 185 | 186 | 182 | 182 | -1.62% | 118,700 | 94億8220万 | +5.81% | 56.38 | 1.29 |
07/23 | 183 | 186 | 182 | 185 | +0.54% | 68,800 | 96億3341万 | +7.56% | 57.28 | 1.31 |
07/20 | 187 | 188 | 184 | 184 | -1.08% | 183,600 | 95億8134万 | +6.98% | 56.97 | 1.3 |
07/19 | 184 | 189 | 184 | 186 | +1.09% | 428,200 | 96億8548万 | +7.51% | 57.59 | 1.32 |
07/18 | 179 | 185 | 179 | 184 | +2.79% | 607,800 | 95億8134万 | +6.36% | 56.97 | 1.3 |
07/17 | 177 | 182 | 177 | 179 | +1.7% | 487,200 | 93億2097万 | +3.47% | 55.43 | 1.27 |
07/13 | 167 | 178 | 167 | 176 | +4.14% | 574,000 | 91億6476万 | +1.73% | 54.5 | 1.25 |
07/12 | 166 | 170 | 166 | 169 | 0% | 163,400 | 88億25万 | -2.31% | 52.33 | 1.2 |
07/11 | 168 | 170 | 166 | 169 | +0.6% | 232,800 | 88億25万 | -2.87% | 52.33 | 1.2 |
07/10 | 165 | 170 | 165 | 168 | +0.6% | 207,400 | 87億4818万 | -3.45% | 52.02 | 1.19 |
07/09 | 167 | 171 | 164 | 167 | 0% | 524,000 | 86億9610万 | -4.57% | 51.71 | 1.18 |
07/06 | 156 | 167 | 156 | 167 | +7.05% | 392,500 | 86億9610万 | -5.11% | 51.71 | 1.18 |
07/05 | 163 | 163 | 155 | 156 | -3.11% | 360,500 | 81億2331万 | -11.86% | 48.3 | 1.11 |
07/04 | 165 | 165 | 161 | 161 | -3.01% | 215,600 | 83億8367万 | -9.55% | 49.85 | 1.14 |
07/03 | 165 | 169 | 165 | 166 | -0.6% | 101,500 | 86億4403万 | -7.26% | 51.4 | 1.18 |
07/02 | 167 | 170 | 166 | 167 | -1.18% | 158,700 | 86億9610万 | -7.22% | 51.71 | 1.18 |
06/29 | 164 | 169 | 164 | 169 | +3.05% | 184,000 | 88億25万 | -6.63% | - | 1.24 |
06/28 | 166 | 167 | 163 | 164 | -1.8% | 232,500 | 85億3989万 | -9.89% | - | 1.2 |
06/27 | 169 | 170 | 167 | 167 | -0.6% | 166,800 | 86億9610万 | -8.74% | - | 1.22 |
06/26 | 167 | 170 | 167 | 168 | -0.59% | 218,100 | 87億4818万 | -8.2% | - | 1.23 |
06/25 | 173 | 174 | 168 | 169 | -2.31% | 388,500 | 88億25万 | -8.15% | - | 1.24 |
06/22 | 175 | 175 | 172 | 173 | -1.14% | 399,000 | 90億854万 | -6.49% | - | 1.26 |
06/21 | 179 | 182 | 175 | 175 | -1.69% | 412,700 | 91億1268万 | -5.91% | - | 1.28 |
06/20 | 179 | 182 | 173 | 178 | -1.66% | 1,009,800 | 92億6890万 | -4.3% | - | 1.3 |
06/19 | 185 | 188 | 181 | 181 | -1.63% | 915,700 | 94億2512万 | -3.21% | - | 1.32 |
06/18 | 184 | 184 | 182 | 184 | -0.54% | 200,100 | 95億8134万 | -1.6% | - | 1.34 |
06/15 | 185 | 188 | 184 | 185 | 0% | 430,300 | 96億3341万 | -1.07% | - | 1.35 |
06/14 | 186 | 187 | 185 | 185 | -0.54% | 129,000 | 96億3341万 | -1.6% | - | 1.35 |
06/13 | 185 | 187 | 184 | 186 | +1.09% | 102,000 | 96億8548万 | -1.06% | - | 1.36 |
06/12 | 184 | 186 | 184 | 184 | 0% | 64,700 | 95億8134万 | -2.13% | - | 1.34 |
06/11 | 186 | 186 | 183 | 184 | -1.08% | 165,300 | 95億8134万 | -2.65% | - | 1.34 |
06/08 | 186 | 187 | 185 | 186 | 0% | 108,500 | 96億8548万 | -1.59% | - | 1.36 |
06/07 | 185 | 188 | 184 | 186 | +0.54% | 123,000 | 96億8548万 | -1.59% | - | 1.36 |
06/06 | 185 | 186 | 184 | 185 | 0% | 143,900 | 96億3341万 | -2.12% | - | 1.35 |
06/05 | 188 | 188 | 185 | 185 | -1.07% | 140,200 | 96億3341万 | -2.12% | - | 1.35 |
06/04 | 190 | 191 | 186 | 187 | -0.53% | 474,200 | 97億3755万 | -1.06% | - | 1.37 |
06/01 | 186 | 188 | 185 | 188 | +1.08% | 186,400 | 97億8963万 | -0.53% | - | 1.37 |
05/31 | 187 | 188 | 186 | 186 | 0% | 71,700 | 96億8548万 | -1.06% | - | 1.36 |
05/30 | 185 | 187 | 184 | 186 | -1.06% | 193,200 | 96億8548万 | -1.06% | - | 1.36 |
05/29 | 190 | 191 | 187 | 188 | -2.08% | 253,500 | 97億8963万 | 0% | - | 1.37 |
05/28 | 191 | 192 | 189 | 192 | +1.59% | 210,700 | 99億9792万 | +2.13% | - | 1.4 |
05/25 | 187 | 189 | 186 | 189 | +0.53% | 109,300 | 98億4170万 | +0.53% | - | 1.38 |
05/24 | 185 | 189 | 185 | 188 | +1.62% | 178,500 | 97億8963万 | +0.53% | - | 1.37 |
05/23 | 189 | 189 | 184 | 185 | -2.12% | 413,200 | 96億3341万 | -1.07% | - | 1.35 |
05/22 | 193 | 193 | 189 | 189 | -1.05% | 89,000 | 98億4170万 | +1.07% | - | 1.38 |
05/21 | 187 | 193 | 187 | 191 | +2.14% | 277,100 | 99億4584万 | +2.14% | - | 1.4 |
05/18 | 189 | 190 | 187 | 187 | -1.06% | 160,000 | 97億3755万 | 0% | - | 1.37 |
05/17 | 190 | 191 | 188 | 189 | -1.56% | 173,800 | 98億4170万 | +1.07% | - | 1.38 |
05/16 | 187 | 196 | 187 | 192 | +2.13% | 658,400 | 99億9792万 | +2.67% | - | 1.4 |
05/15 | 190 | 192 | 188 | 188 | -2.08% | 149,300 | 97億8963万 | +1.08% | - | 1.37 |
05/14 | 188 | 192 | 185 | 192 | -0.52% | 320,300 | 99億9792万 | +3.23% | - | 1.4 |
05/11 | 192 | 195 | 191 | 193 | 0% | 184,000 | 100億4999万 | +3.76% | - | 1.41 |
05/10 | 194 | 195 | 190 | 193 | 0% | 190,200 | 100億4999万 | +3.76% | - | 1.41 |
05/09 | 193 | 195 | 191 | 193 | 0% | 196,300 | 100億4999万 | +3.21% | - | 1.41 |
05/08 | 189 | 193 | 187 | 193 | +2.12% | 345,900 | 100億4999万 | +3.21% | - | 1.41 |
05/07 | 187 | 189 | 185 | 189 | +1.61% | 223,200 | 98億4170万 | +1.07% | - | 1.38 |
05/02 | 183 | 187 | 183 | 186 | +1.64% | 113,500 | 96億8548万 | -0.53% | - | 1.36 |
05/01 | 185 | 185 | 182 | 183 | -1.08% | 124,500 | 95億2926万 | -2.14% | - | 1.34 |
04/27 | 186 | 186 | 184 | 185 | -0.54% | 119,700 | 96億3341万 | -1.07% | - | 1.35 |
04/26 | 185 | 186 | 184 | 186 | +1.09% | 98,300 | 96億8548万 | -0.53% | - | 1.36 |
04/25 | 183 | 185 | 183 | 184 | +0.55% | 71,600 | 95億8134万 | -2.13% | - | 1.34 |
04/24 | 184 | 187 | 183 | 183 | -0.54% | 176,200 | 95億2926万 | -2.66% | - | 1.34 |
04/23 | 184 | 186 | 183 | 184 | +0.55% | 133,800 | 95億8134万 | -2.13% | - | 1.34 |
04/20 | 183 | 184 | 182 | 183 | -0.54% | 81,200 | 95億2926万 | -3.17% | - | 1.34 |
04/19 | 182 | 185 | 182 | 184 | +1.66% | 189,200 | 95億8134万 | -3.16% | - | 1.34 |
04/18 | 181 | 184 | 180 | 181 | +0.56% | 198,600 | 94億2512万 | -5.24% | - | 1.32 |
04/17 | 183 | 184 | 180 | 180 | 0% | 275,200 | 93億7305万 | -6.25% | - | 1.32 |
04/16 | 186 | 186 | 180 | 180 | -3.23% | 375,300 | 93億7305万 | -6.25% | - | 1.32 |
04/13 | 187 | 188 | 185 | 186 | +0.54% | 119,800 | 96億8548万 | -3.63% | - | 1.36 |
04/12 | 185 | 190 | 185 | 185 | 0% | 266,300 | 96億3341万 | -4.15% | - | 1.35 |
04/11 | 187 | 188 | 185 | 185 | -0.54% | 133,300 | 96億3341万 | -4.64% | - | 1.35 |
04/10 | 190 | 190 | 185 | 186 | -1.59% | 231,300 | 96億8548万 | -4.12% | - | 1.36 |
04/09 | 189 | 190 | 187 | 189 | 0% | 124,100 | 98億4170万 | -2.07% | - | 1.38 |
04/06 | 190 | 191 | 187 | 189 | -0.53% | 188,500 | 98億4170万 | -2.07% | - | 1.38 |
04/05 | 191 | 192 | 187 | 190 | +0.53% | 297,200 | 98億9377万 | -1.55% | - | 1.39 |
04/04 | 193 | 193 | 187 | 189 | -1.05% | 552,500 | 98億4170万 | -2.58% | - | 1.38 |
04/03 | 195 | 199 | 191 | 191 | -4.5% | 669,800 | 99億4584万 | -1.55% | - | 1.4 |
04/02 | 198 | 203 | 196 | 200 | +2.04% | 465,900 | 104億1450万 | +3.63% | - | 1.46 |
03/30 | 194 | 199 | 194 | 196 | +0.51% | 347,400 | 102億621万 | +1.55% | - | 1.43 |
03/29 | 190 | 196 | 190 | 195 | +3.72% | 419,600 | 101億5413万 | +1.04% | - | 1.43 |
03/28 | 192 | 193 | 188 | 188 | -1.05% | 230,600 | 97億8963万 | -2.59% | - | 1.37 |
03/27 | 191 | 194 | 190 | 190 | +0.53% | 227,600 | 98億9377万 | -1.55% | - | 1.39 |
03/26 | 184 | 190 | 181 | 189 | +0.53% | 723,800 | 98億4170万 | -2.07% | - | 1.38 |
03/23 | 189 | 193 | 187 | 188 | -4.08% | 595,400 | 97億8963万 | -2.08% | - | 1.37 |
03/22 | 192 | 196 | 192 | 196 | +2.08% | 252,300 | 102億621万 | +2.08% | - | 1.43 |
03/20 | 194 | 196 | 190 | 192 | -1.54% | 664,700 | 99億9792万 | +0.52% | - | 1.4 |
03/19 | 197 | 198 | 193 | 195 | -1.52% | 464,200 | 101億5413万 | +2.09% | - | 1.43 |
03/16 | 203 | 205 | 196 | 198 | -3.41% | 637,900 | 103億1035万 | +4.21% | - | 1.45 |
03/15 | 208 | 208 | 201 | 205 | -0.97% | 530,300 | 106億7486万 | +8.47% | - | 1.5 |
03/14 | 204 | 207 | 202 | 207 | +0.98% | 568,500 | 107億7900万 | +10.11% | - | 1.51 |