株価チャート
2018/03/22～2018/08/14
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 |
| 08/14 | 1,190 | 1,221 | 1,190 | 1,221 | +1.75% | 4,200 | 218億91万 | +4.27% | 18.05 | 2.14 |
| 08/13 | 1,186 | 1,200 | 1,183 | 1,200 | -0.08% | 2,300 | 214億2596万 | +2.92% | 17.74 | 2.11 |
| 08/10 | 1,202 | 1,202 | 1,183 | 1,201 | +1.61% | 2,100 | 214億4381万 | +3.27% | 17.75 | 2.11 |
| 08/09 | 1,185 | 1,191 | 1,182 | 1,182 | +0.17% | 1,400 | 211億457万 | +1.98% | 17.47 | 2.08 |
| 08/08 | 1,172 | 1,198 | 1,172 | 1,180 | +0.77% | 900 | 210億6886万 | +2.08% | 17.44 | 2.07 |
| 08/07 | 1,173 | 1,198 | 1,171 | 1,171 | -2.5% | 3,400 | 209億816万 | +1.47% | 17.31 | 2.06 |
| 08/06 | 1,200 | 1,210 | 1,200 | 1,201 | +0.42% | 1,600 | 214億4381万 | +4.43% | 17.75 | 2.11 |
| 08/03 | 1,200 | 1,207 | 1,196 | 1,196 | -0.91% | 1,200 | 213億5454万 | +4.27% | 17.68 | 2.1 |
| 08/02 | 1,207 | 1,220 | 1,207 | 1,207 | -1.15% | 300 | 215億5094万 | +5.6% | 17.84 | 2.12 |
| 08/01 | 1,196 | 1,221 | 1,195 | 1,221 | +1.75% | 2,400 | 218億91万 | +7.2% | 18.05 | 2.14 |
| 07/31 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 2,100 | 214億2596万 | +5.73% | 17.74 | 2.11 |
| 07/30 | 1,189 | 1,200 | 1,188 | 1,200 | -0.83% | 3,400 | 214億2596万 | +6.1% | 17.74 | 2.11 |
| 07/27 | 1,227 | 1,227 | 1,210 | 1,210 | -1.39% | 1,900 | 216億451万 | +7.27% | 17.88 | 2.13 |
| 07/26 | 1,210 | 1,228 | 1,196 | 1,227 | +1.4% | 2,400 | 219億804万 | +9.16% | 18.13 | 2.16 |
| 07/25 | 1,220 | 1,220 | 1,186 | 1,210 | +2.2% | 31,000 | 216億451万 | +8.23% | 17.88 | 2.13 |
| 07/24 | 1,163 | 1,185 | 1,159 | 1,184 | +2.51% | 11,300 | 211億4028万 | +6.38% | 17.5 | 2.08 |
| 07/23 | 1,131 | 1,158 | 1,131 | 1,155 | +2.12% | 6,600 | 206億2248万 | +4.05% | 17.07 | 2.03 |
| 07/20 | 1,130 | 1,132 | 1,124 | 1,131 | 0% | 3,900 | 201億9396万 | +1.98% | 16.72 | 1.99 |
| 07/19 | 1,126 | 1,131 | 1,121 | 1,131 | +0.98% | 7,600 | 201億9396万 | +1.98% | 16.72 | 1.99 |
| 07/18 | 1,113 | 1,128 | 1,113 | 1,120 | +0.81% | 3,600 | 199億9756万 | +0.99% | 16.55 | 1.97 |
| 07/17 | 1,124 | 1,124 | 1,106 | 1,111 | -0.09% | 1,400 | 198億3686万 | +0.18% | 16.42 | 1.95 |
| 07/13 | 1,118 | 1,120 | 1,111 | 1,112 | -0.54% | 800 | 198億5472万 | +0.18% | 16.44 | 1.95 |
| 07/12 | 1,095 | 1,118 | 1,093 | 1,118 | +2.1% | 3,600 | 199億6185万 | +0.81% | 16.52 | 1.96 |
| 07/11 | 1,105 | 1,105 | 1,095 | 1,095 | -0.64% | 500 | 195億5118万 | -1.26% | 16.18 | 1.92 |
| 07/10 | 1,090 | 1,120 | 1,090 | 1,102 | +1.29% | 4,400 | 196億7617万 | -0.72% | 16.29 | 1.94 |
| 07/09 | 1,106 | 1,131 | 1,088 | 1,088 | -2.07% | 8,800 | 194億2620万 | -1.98% | 16.08 | 1.91 |
| 07/06 | 1,109 | 1,115 | 1,109 | 1,111 | +0.09% | 3,700 | 198億3686万 | 0% | 16.42 | 1.95 |
| 07/05 | 1,102 | 1,118 | 1,099 | 1,110 | -0.89% | 5,400 | 198億1901万 | -0.09% | 16.41 | 1.95 |
| 07/04 | 1,107 | 1,131 | 1,087 | 1,120 | +0.54% | 3,600 | 199億9756万 | +0.72% | 16.55 | 1.97 |
| 07/03 | 1,100 | 1,120 | 1,098 | 1,114 | +4.11% | 1,400 | 198億9043万 | +0.27% | 16.46 | 1.96 |
| 07/02 | 1,126 | 1,127 | 1,070 | 1,070 | -5.06% | 1,700 | 191億481万 | -3.6% | 15.81 | 1.88 |
| 06/29 | 1,119 | 1,130 | 1,118 | 1,127 | +1.53% | 1,800 | 201億2254万 | +1.35% | 16.66 | 2.03 |
| 06/28 | 1,101 | 1,113 | 1,100 | 1,110 | +0.27% | 4,600 | 198億1901万 | 0% | 16.41 | 2 |
| 06/27 | 1,112 | 1,125 | 1,101 | 1,107 | -0.45% | 1,800 | 197億6544万 | -0.36% | 16.36 | 1.99 |
| 06/26 | 1,082 | 1,113 | 1,082 | 1,112 | 0% | 700 | 198億5472万 | +0.18% | 16.44 | 2 |
| 06/25 | 1,142 | 1,142 | 1,107 | 1,112 | -0.71% | 3,900 | 198億5472万 | +0.18% | 16.44 | 2 |
| 06/22 | 1,100 | 1,124 | 1,096 | 1,120 | +1.82% | 1,600 | 199億9756万 | +0.9% | 16.55 | 2.01 |
| 06/21 | 1,082 | 1,100 | 1,082 | 1,100 | +1.85% | 2,000 | 196億4046万 | -0.9% | 16.26 | 1.98 |
| 06/20 | 1,032 | 1,089 | 1,032 | 1,080 | -0.92% | 13,500 | 192億8336万 | -2.79% | 15.96 | 1.94 |
| 06/19 | 1,110 | 1,111 | 1,090 | 1,090 | -1.8% | 8,400 | 194億6191万 | -1.98% | 16.11 | 1.96 |
| 06/18 | 1,135 | 1,135 | 1,109 | 1,110 | -1.6% | 6,000 | 198億1901万 | -0.27% | 16.41 | 2 |
| 06/15 | 1,138 | 1,138 | 1,127 | 1,128 | -0.88% | 2,900 | 201億4040万 | +1.35% | 16.67 | 2.03 |
| 06/14 | 1,139 | 1,139 | 1,127 | 1,138 | +0.53% | 2,000 | 203億1895万 | +2.43% | 16.82 | 2.05 |
| 06/13 | 1,116 | 1,132 | 1,116 | 1,132 | +1.43% | 2,600 | 202億1182万 | +2.17% | 16.73 | 2.04 |
| 06/12 | 1,113 | 1,126 | 1,113 | 1,116 | -1.15% | 600 | 199億2614万 | +1% | 16.49 | 2.01 |
| 06/11 | 1,100 | 1,129 | 1,100 | 1,129 | +3.11% | 4,100 | 201億5825万 | +2.45% | 16.69 | 2.03 |
| 06/08 | 1,110 | 1,110 | 1,095 | 1,095 | -1.35% | 3,400 | 195億5118万 | -0.36% | 16.18 | 1.97 |
| 06/07 | 1,110 | 1,110 | 1,110 | 1,110 | 0% | 500 | 198億1901万 | +1.19% | 16.41 | 2 |
| 06/06 | 1,111 | 1,111 | 1,110 | 1,110 | +0.45% | 1,900 | 198億1901万 | +1.46% | 16.41 | 2 |
| 06/05 | 1,129 | 1,129 | 1,104 | 1,105 | -1.95% | 3,500 | 197億2973万 | +1.28% | 16.33 | 1.99 |
| 06/04 | 1,111 | 1,130 | 1,111 | 1,127 | +1.44% | 3,100 | 201億2254万 | +3.58% | 16.66 | 2.03 |
| 06/01 | 1,108 | 1,120 | 1,105 | 1,111 | -0.8% | 4,200 | 198億3686万 | +2.49% | 16.42 | 2 |
| 05/31 | 1,120 | 1,120 | 1,113 | 1,120 | +2.28% | 3,300 | 199億9756万 | +3.61% | 16.55 | 2.01 |
| 05/30 | 1,087 | 1,115 | 1,087 | 1,095 | -0.45% | 4,600 | 195億5118万 | +1.67% | 16.18 | 1.97 |
| 05/29 | 1,105 | 1,115 | 1,100 | 1,100 | -0.45% | 1,200 | 196億4046万 | +2.42% | 16.26 | 1.98 |
| 05/28 | 1,100 | 1,105 | 1,100 | 1,105 | +0.45% | 500 | 197億2973万 | +3.17% | 16.33 | 1.99 |
| 05/25 | 1,100 | 1,123 | 1,090 | 1,100 | -0.99% | 7,900 | 196億4046万 | +3.09% | 16.26 | 1.98 |
| 05/24 | 1,118 | 1,118 | 1,091 | 1,111 | +0.82% | 6,100 | 198億3686万 | +4.42% | 16.42 | 2 |
| 05/23 | 1,110 | 1,126 | 1,100 | 1,102 | -0.99% | 11,600 | 196億7617万 | +3.96% | 16.29 | 1.98 |
| 05/22 | 1,120 | 1,121 | 1,113 | 1,113 | -0.09% | 2,300 | 198億7257万 | +5.2% | 16.45 | 2 |
| 05/21 | 1,126 | 1,126 | 1,111 | 1,114 | +0.27% | 2,100 | 198億9043万 | +5.59% | 16.46 | 2 |
| 05/18 | 1,113 | 1,124 | 1,111 | 1,111 | -1.16% | 800 | 198億3686万 | +5.51% | 16.42 | 2 |
| 05/17 | 1,108 | 1,126 | 1,107 | 1,124 | +1.54% | 2,900 | 200億6898万 | +6.95% | 16.61 | 2.02 |
| 05/16 | 1,094 | 1,124 | 1,056 | 1,107 | -0.27% | 6,600 | 197億6544万 | +5.53% | 16.36 | 1.99 |
| 05/15 | 1,115 | 1,115 | 1,092 | 1,110 | 0% | 11,600 | 198億1901万 | +5.82% | 16.41 | 2 |
| 05/14 | 1,095 | 1,110 | 1,094 | 1,110 | +3.54% | 13,800 | 198億1901万 | +5.92% | 16.41 | 2 |
| 05/11 | 1,080 | 1,105 | 1,066 | 1,072 | -0.28% | 5,900 | 191億4052万 | +2.19% | 15.84 | 1.93 |
| 05/10 | 1,052 | 1,075 | 1,051 | 1,075 | +2.28% | 51,000 | 191億9409万 | +2.38% | 15.89 | 1.93 |
| 05/09 | 1,051 | 1,071 | 1,041 | 1,051 | 0% | 10,600 | 187億6557万 | 0% | 15.53 | 1.89 |
| 05/08 | 1,049 | 1,051 | 1,035 | 1,051 | +0.86% | 3,900 | 187億6557万 | -0.19% | 15.53 | 1.89 |
| 05/07 | 1,032 | 1,049 | 1,031 | 1,042 | +0.1% | 2,400 | 186億487万 | -1.23% | 15.4 | 1.87 |
| 05/02 | 1,030 | 1,049 | 1,030 | 1,041 | +0.58% | 2,700 | 185億8702万 | -1.61% | 15.39 | 1.87 |
| 05/01 | 1,032 | 1,050 | 1,031 | 1,035 | +0.39% | 2,200 | 184億7989万 | -2.45% | 15.3 | 1.86 |
| 04/27 | 1,030 | 1,039 | 1,030 | 1,031 | 0% | 1,300 | 184億847万 | -3.19% | 15.24 | 1.85 |
| 04/26 | 1,041 | 1,048 | 1,031 | 1,031 | -0.39% | 2,500 | 184億847万 | -3.55% | 15.24 | 1.85 |
| 04/25 | 1,044 | 1,044 | 1,023 | 1,035 | -0.86% | 7,100 | 184億7989万 | -3.72% | 15.3 | 1.86 |
| 04/24 | 1,033 | 1,047 | 1,032 | 1,044 | +1.85% | 3,700 | 186億4058万 | -3.15% | 15.43 | 1.88 |
| 04/23 | 1,021 | 1,025 | 1,020 | 1,025 | +0.39% | 3,700 | 183億134万 | -5.27% | 15.15 | 1.84 |
| 04/20 | 1,022 | 1,022 | 1,020 | 1,021 | +0.49% | 1,800 | 182億2992万 | -6.07% | 15.09 | 1.84 |
| 04/19 | 1,022 | 1,022 | 1,015 | 1,016 | +0.3% | 3,700 | 181億4064万 | -7.04% | 15.02 | 1.83 |
| 04/18 | 1,010 | 1,023 | 1,010 | 1,013 | +0.4% | 4,400 | 180億8708万 | -7.83% | 14.97 | 1.82 |
| 04/17 | 1,014 | 1,022 | 1,009 | 1,009 | -0.49% | 9,400 | 180億1566万 | -8.61% | 14.91 | 1.81 |
| 04/16 | 1,047 | 1,047 | 1,012 | 1,014 | -3.15% | 13,900 | 181億493万 | -8.48% | 14.99 | 1.82 |
| 04/13 | 1,044 | 1,050 | 1,041 | 1,047 | 0% | 3,800 | 186億9415万 | -5.76% | 15.47 | 1.88 |
| 04/12 | 1,051 | 1,052 | 1,045 | 1,047 | -0.76% | 5,900 | 186億9415万 | -6.01% | 15.47 | 1.88 |
| 04/11 | 1,058 | 1,069 | 1,052 | 1,055 | -1.4% | 8,800 | 188億3699万 | -5.47% | 15.59 | 1.9 |
| 04/10 | 1,083 | 1,083 | 1,067 | 1,070 | -1.38% | 10,600 | 191億481万 | -4.38% | 15.81 | 1.92 |
| 04/09 | 1,085 | 1,085 | 1,080 | 1,085 | +0.18% | 4,700 | 193億7264万 | -3.04% | 16.04 | 1.95 |
| 04/06 | 1,095 | 1,095 | 1,083 | 1,083 | -1.01% | 9,400 | 193億3693万 | -3.39% | 16.01 | 1.95 |
| 04/05 | 1,122 | 1,122 | 1,093 | 1,094 | -2.84% | 15,100 | 195億3333万 | -2.5% | 16.17 | 1.97 |
| 04/04 | 1,121 | 1,138 | 1,095 | 1,126 | +0.99% | 19,800 | 201億469万 | +0.18% | 16.64 | 2.02 |
| 04/03 | 1,100 | 1,115 | 1,092 | 1,115 | +1.27% | 2,000 | 199億828万 | -1.06% | 16.48 | 2.01 |
| 04/02 | 1,111 | 1,118 | 1,101 | 1,101 | -0.36% | 2,100 | 196億5831万 | -2.57% | 16.27 | 1.98 |
| 03/30 | 1,100 | 1,109 | 1,100 | 1,105 | +0.55% | 2,800 | 197億2973万 | -2.47% | 15.56 | 1.98 |
| 03/29 | 1,101 | 1,101 | 1,093 | 1,099 | -0.45% | 3,000 | 196億2260万 | -3.17% | 15.48 | 1.97 |
| 03/28 | 1,090 | 1,106 | 1,090 | 1,104 | -1.69% | 3,700 | 197億1188万 | -2.82% | 15.55 | 1.98 |
| 03/27 | 1,121 | 1,140 | 1,121 | 1,123 | +0.27% | 9,400 | 200億5112万 | -1.23% | 15.82 | 2.01 |
| 03/26 | 1,100 | 1,120 | 1,080 | 1,120 | -2.18% | 11,700 | 199億9756万 | -1.5% | 15.77 | 2.01 |
| 03/23 | 1,160 | 1,160 | 1,134 | 1,145 | -2.05% | 6,400 | 204億4393万 | +0.79% | 16.13 | 2.05 |
| 03/22 | 1,117 | 1,169 | 1,117 | 1,169 | +4.84% | 6,500 | 208億7245万 | +3.09% | 16.46 | 2.09 |
