株価チャート
2018/04/23~2018/09/13
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 |
09/13 | 1,198 | 1,219 | 1,197 | 1,197 | -0.08% | 8,800 | 213億7239万 | -2.92% | 17.69 | 2.1 |
09/12 | 1,202 | 1,229 | 1,198 | 1,198 | -0.25% | 8,500 | 213億9025万 | -2.76% | 17.71 | 2.1 |
09/11 | 1,214 | 1,218 | 1,199 | 1,201 | -0.99% | 8,500 | 214億4381万 | -2.44% | 17.75 | 2.11 |
09/10 | 1,220 | 1,246 | 1,206 | 1,213 | -2.96% | 9,800 | 216億5807万 | -1.38% | 17.93 | 2.13 |
09/07 | 1,241 | 1,269 | 1,240 | 1,250 | -0.87% | 10,900 | 223億1871万 | +1.63% | 18.47 | 2.2 |
09/06 | 1,261 | 1,277 | 1,251 | 1,261 | -1.48% | 7,500 | 225億1511万 | +2.77% | 18.64 | 2.22 |
09/05 | 1,275 | 1,280 | 1,270 | 1,280 | 0% | 2,600 | 228億5435万 | +4.49% | 18.92 | 2.25 |
09/04 | 1,260 | 1,280 | 1,260 | 1,280 | +1.59% | 10,200 | 228億5435万 | +4.66% | 18.92 | 2.25 |
09/03 | 1,260 | 1,260 | 1,259 | 1,260 | 0% | 700 | 224億9725万 | +3.28% | 18.62 | 2.21 |
08/31 | 1,248 | 1,262 | 1,241 | 1,260 | -0.08% | 2,000 | 224億9725万 | +3.53% | 18.62 | 2.21 |
08/30 | 1,256 | 1,261 | 1,232 | 1,261 | +0.4% | 5,000 | 225億1511万 | +3.79% | 18.64 | 2.22 |
08/29 | 1,256 | 1,261 | 1,236 | 1,256 | 0% | 6,800 | 224億2583万 | +3.46% | 18.56 | 2.21 |
08/28 | 1,250 | 1,256 | 1,241 | 1,256 | +0.16% | 3,900 | 224億2583万 | +3.63% | 18.56 | 2.21 |
08/27 | 1,252 | 1,255 | 1,205 | 1,254 | +0.16% | 3,500 | 223億9012万 | +3.72% | 18.53 | 2.2 |
08/24 | 1,249 | 1,252 | 1,229 | 1,252 | +0.32% | 7,500 | 223億5441万 | +3.9% | 18.5 | 2.2 |
08/23 | 1,218 | 1,248 | 1,218 | 1,248 | +2.72% | 5,900 | 222億8300万 | +4% | 18.45 | 2.19 |
08/22 | 1,212 | 1,215 | 1,187 | 1,215 | +0.08% | 2,600 | 216億9378万 | +1.59% | 17.96 | 2.13 |
08/21 | 1,205 | 1,238 | 1,205 | 1,214 | +1.17% | 6,300 | 216億7593万 | +1.85% | 17.94 | 2.13 |
08/20 | 1,194 | 1,205 | 1,194 | 1,200 | +0.59% | 2,200 | 214億2596万 | +1.01% | 17.74 | 2.11 |
08/17 | 1,196 | 1,219 | 1,191 | 1,193 | -2.29% | 1,900 | 213億97万 | +0.76% | 17.63 | 2.1 |
08/16 | 1,208 | 1,221 | 1,204 | 1,221 | -0.08% | 2,400 | 218億91万 | +3.39% | 18.05 | 2.14 |
08/15 | 1,210 | 1,222 | 1,210 | 1,222 | +0.08% | 1,500 | 218億1877万 | +3.91% | 18.06 | 2.15 |
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 |