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 | 477 | 485 | 465 | 473 | -3.67% | 38,000 | 53億4490万 | +2.6% | 232.41 | 3.42 |
| 08/30 | 488 | 524 | 477 | 491 | +7.68% | 414,900 | 55億4830万 | +6.28% | 241.25 | 3.55 |
| 08/29 | 460 | 463 | 456 | 456 | -0.87% | 4,100 | 51億5280万 | -1.08% | 224.05 | 3.29 |
| 08/28 | 455 | 464 | 455 | 460 | -0.43% | 6,900 | 51億9800万 | -0.65% | 226.02 | 3.32 |
| 08/27 | 451 | 463 | 451 | 462 | +1.54% | 6,600 | 52億2060万 | -0.22% | 227 | 3.34 |
| 08/24 | 455 | 459 | 454 | 455 | +0.22% | 5,200 | 51億4150万 | -1.94% | 223.56 | 3.29 |
| 08/23 | 449 | 454 | 447 | 454 | 0% | 14,300 | 51億3020万 | -2.58% | 223.07 | 3.28 |
| 08/22 | 455 | 455 | 446 | 454 | -0.22% | 8,400 | 51億3020万 | -2.78% | 223.07 | 3.28 |
| 08/21 | 440 | 455 | 440 | 455 | +3.17% | 2,800 | 51億4150万 | -2.78% | 223.56 | 3.29 |
| 08/20 | 442 | 447 | 440 | 441 | -1.12% | 3,000 | 49億8330万 | -6.17% | 216.68 | 3.19 |
| 08/17 | 440 | 446 | 440 | 446 | +1.83% | 4,400 | 50億3980万 | -5.31% | 219.14 | 3.22 |
| 08/16 | 442 | 442 | 438 | 438 | -1.13% | 2,800 | 49億4940万 | -7.4% | 215.21 | 3.16 |
| 08/15 | 444 | 450 | 437 | 443 | -0.23% | 8,000 | 50億590万 | -6.54% | 217.67 | 3.2 |
| 08/14 | 455 | 460 | 443 | 444 | -3.06% | 17,700 | 50億1720万 | -6.72% | 218.16 | 3.21 |
| 08/13 | 463 | 463 | 451 | 458 | -1.08% | 7,000 | 51億7540万 | -4.18% | 225.04 | 3.31 |
| 08/10 | 468 | 468 | 463 | 463 | -1.07% | 8,900 | 52億3190万 | -3.34% | 227.49 | 3.34 |
| 08/09 | 462 | 479 | 461 | 468 | +1.3% | 5,500 | 52億8840万 | -2.3% | 229.95 | 3.38 |
| 08/08 | 462 | 467 | 461 | 462 | +0.43% | 3,700 | 52億2060万 | -3.55% | 227 | 3.34 |
| 08/07 | 465 | 465 | 457 | 460 | -0.86% | 7,200 | 51億9800万 | -4.17% | 226.02 | 3.32 |
| 08/06 | 482 | 482 | 463 | 464 | -3.13% | 11,600 | 52億4320万 | -3.53% | 227.98 | 3.35 |
| 08/03 | 479 | 482 | 476 | 479 | -0.21% | 3,300 | 54億1270万 | -0.62% | 235.35 | 3.46 |
| 08/02 | 477 | 482 | 477 | 480 | +0.63% | 1,700 | 54億2400万 | -0.41% | 235.84 | 3.47 |
| 08/01 | 480 | 483 | 476 | 477 | -0.21% | 4,400 | 53億9010万 | -1.04% | 234.37 | 3.45 |
| 07/31 | 479 | 479 | 472 | 478 | +0.42% | 4,000 | 54億140万 | -1.04% | 234.86 | 3.45 |
| 07/30 | 480 | 483 | 476 | 476 | -1.04% | 22,800 | 53億7880万 | -1.45% | 233.88 | 3.44 |
| 07/27 | 485 | 485 | 481 | 481 | 0% | 2,200 | 54億3530万 | -0.62% | 236.34 | 3.47 |
| 07/26 | 486 | 487 | 481 | 481 | -0.82% | 1,600 | 54億3530万 | -0.62% | 236.34 | 3.47 |
| 07/25 | 483 | 487 | 482 | 485 | +0.41% | 2,800 | 54億8050万 | 0% | 238.3 | 3.5 |
| 07/24 | 482 | 487 | 482 | 483 | +0.42% | 2,000 | 54億5790万 | -0.41% | 237.32 | 3.49 |
| 07/23 | 483 | 486 | 481 | 481 | -1.64% | 4,700 | 54億3530万 | -1.03% | 236.34 | 3.47 |
| 07/20 | 484 | 489 | 484 | 489 | 0% | 1,500 | 55億2570万 | +0.41% | 240.27 | 3.53 |
| 07/19 | 489 | 493 | 485 | 489 | +0.62% | 4,400 | 55億2570万 | +0.41% | 240.27 | 3.53 |
| 07/18 | 486 | 486 | 482 | 486 | 0% | 2,300 | 54億9180万 | -0.41% | 238.79 | 3.51 |
| 07/17 | 485 | 486 | 482 | 486 | +0.83% | 1,200 | 54億9180万 | -0.61% | 238.79 | 3.51 |
| 07/13 | 481 | 486 | 480 | 482 | -1.43% | 6,800 | 54億4660万 | -1.43% | 236.83 | 3.48 |
| 07/12 | 485 | 491 | 484 | 489 | +2.3% | 11,600 | 55億2570万 | -0.2% | 240.27 | 3.53 |
| 07/11 | 480 | 488 | 478 | 478 | -0.62% | 900 | 54億140万 | -2.65% | 234.86 | 3.45 |
| 07/10 | 486 | 486 | 478 | 481 | -1.64% | 6,000 | 54億3530万 | -2.24% | 236.34 | 3.47 |
| 07/09 | 494 | 494 | 475 | 489 | +2.3% | 23,200 | 55億2570万 | -0.61% | 240.27 | 3.53 |
| 07/06 | 468 | 478 | 460 | 478 | +3.24% | 15,100 | 54億140万 | -2.85% | 234.86 | 3.45 |
| 07/05 | 486 | 486 | 457 | 463 | -4.54% | 15,600 | 52億3190万 | -6.09% | 227.49 | 3.34 |
| 07/04 | 485 | 491 | 481 | 485 | +0.41% | 5,100 | 54億8050万 | -1.82% | 238.3 | 3.5 |
| 07/03 | 485 | 490 | 483 | 483 | 0% | 3,300 | 54億5790万 | -2.23% | 237.32 | 3.49 |
| 07/02 | 494 | 494 | 483 | 483 | -0.82% | 7,900 | 54億5790万 | -2.42% | 237.32 | 3.49 |
| 06/29 | 483 | 494 | 483 | 487 | +1.04% | 4,700 | 55億310万 | -1.62% | 239.28 | 3.52 |
| 06/28 | 486 | 486 | 482 | 482 | -0.82% | 3,900 | 54億4660万 | -2.63% | 236.83 | 3.48 |
| 06/27 | 486 | 487 | 485 | 486 | +0.21% | 5,000 | 54億9180万 | -2.02% | 238.79 | 3.51 |
| 06/26 | 486 | 489 | 485 | 485 | -0.82% | 8,000 | 54億8050万 | -2.41% | 238.3 | 3.5 |
| 06/25 | 490 | 492 | 489 | 489 | -0.41% | 8,800 | 55億2570万 | -1.61% | 240.27 | 3.53 |
| 06/22 | 499 | 499 | 490 | 491 | -0.61% | 8,600 | 55億4830万 | -1.41% | 241.25 | 3.55 |
| 06/21 | 493 | 498 | 493 | 494 | 0% | 4,100 | 55億8220万 | -1% | 242.72 | 3.57 |
| 06/20 | 495 | 495 | 493 | 494 | 0% | 9,300 | 55億8220万 | -1% | 242.72 | 3.57 |
| 06/19 | 505 | 505 | 494 | 494 | -0.4% | 11,300 | 55億8220万 | -1% | 242.72 | 3.57 |
| 06/18 | 506 | 506 | 496 | 496 | -1.98% | 7,400 | 56億480万 | -0.6% | 243.71 | 3.58 |
| 06/15 | 510 | 511 | 500 | 506 | -0.59% | 8,000 | 57億1780万 | +1.2% | 248.62 | 3.66 |
| 06/14 | 502 | 510 | 499 | 509 | +1.6% | 16,100 | 57億5170万 | +1.8% | 250.09 | 3.68 |
| 06/13 | 501 | 508 | 498 | 501 | -0.4% | 17,300 | 56億6130万 | +0.2% | 246.16 | 3.62 |
| 06/12 | 502 | 505 | 497 | 503 | -0.2% | 11,600 | 56億8390万 | +0.6% | 247.15 | 3.63 |
| 06/11 | 496 | 507 | 486 | 504 | -1.18% | 40,700 | 56億9520万 | +0.8% | 247.64 | 3.64 |
| 06/08 | 499 | 577 | 493 | 510 | +2% | 128,800 | 57億6300万 | +2% | 250.59 | 3.68 |
| 06/07 | 498 | 500 | 494 | 500 | +0.4% | 3,200 | 56億5000万 | 0% | 245.67 | 3.61 |
| 06/06 | 495 | 500 | 494 | 498 | 0% | 2,900 | 56億2740万 | -0.4% | 244.69 | 3.6 |
| 06/05 | 494 | 504 | 493 | 498 | +1.22% | 14,800 | 56億2740万 | -0.4% | 244.69 | 3.6 |
| 06/04 | 494 | 495 | 491 | 492 | 0% | 6,100 | 55億5960万 | -1.8% | 241.74 | 3.55 |
| 06/01 | 494 | 494 | 492 | 492 | +0.2% | 1,800 | 55億5960万 | -1.8% | 241.74 | 3.55 |
| 05/31 | 495 | 495 | 490 | 491 | +0.61% | 4,400 | 55億4830万 | -2.19% | 241.25 | 3.55 |
| 05/30 | 490 | 491 | 485 | 488 | -0.61% | 8,000 | 55億1440万 | -2.98% | 239.78 | 3.53 |
| 05/29 | 499 | 499 | 489 | 491 | -1.01% | 10,900 | 55億4830万 | -2.39% | 241.25 | 3.55 |
| 05/28 | 498 | 499 | 496 | 496 | -0.2% | 2,900 | 56億480万 | -1.59% | 243.71 | 3.58 |
| 05/25 | 503 | 503 | 497 | 497 | -0.8% | 6,900 | 56億1610万 | -1.39% | 244.2 | 3.59 |
| 05/24 | 500 | 504 | 498 | 501 | +0.4% | 10,800 | 56億6130万 | -0.6% | 246.16 | 3.62 |
| 05/23 | 501 | 503 | 498 | 499 | -0.4% | 4,800 | 56億3870万 | -0.99% | 245.18 | 3.6 |
| 05/22 | 509 | 509 | 500 | 501 | -0.79% | 3,300 | 56億6130万 | -0.6% | 246.16 | 3.62 |
| 05/21 | 510 | 510 | 504 | 505 | +0.4% | 3,800 | 57億650万 | +0.2% | 248.13 | 3.65 |
| 05/18 | 503 | 506 | 495 | 503 | +0.8% | 6,800 | 56億8390万 | 0% | 247.15 | 3.63 |
| 05/17 | 498 | 502 | 496 | 499 | +0.4% | 24,800 | 56億3870万 | -0.8% | 245.18 | 3.6 |
| 05/16 | 503 | 503 | 497 | 497 | -1.19% | 7,500 | 56億1610万 | -1% | 244.2 | 3.59 |
| 05/15 | 510 | 510 | 499 | 503 | -0.79% | 13,100 | 56億8390万 | 0% | 247.15 | 3.63 |
| 05/14 | 507 | 510 | 505 | 507 | 0% | 6,100 | 57億2910万 | +0.8% | 249.11 | 3.66 |
| 05/11 | 520 | 520 | 505 | 507 | -2.5% | 17,600 | 57億2910万 | +0.6% | 249.11 | 3.66 |
| 05/10 | 512 | 523 | 509 | 520 | +2.36% | 36,400 | 58億7600万 | +3.17% | 255.5 | 3.76 |
| 05/09 | 499 | 539 | 499 | 508 | +1.4% | 115,600 | 57億4040万 | +0.59% | 249.6 | 3.67 |
| 05/08 | 505 | 505 | 498 | 501 | -0.4% | 14,400 | 56億6130万 | -0.79% | 246.16 | 3.62 |
| 05/07 | 515 | 515 | 501 | 503 | +0.4% | 13,900 | 56億8390万 | -0.4% | 247.15 | 3.63 |
| 05/02 | 501 | 501 | 495 | 501 | 0% | 9,500 | 56億6130万 | -0.79% | 246.16 | 3.62 |
| 05/01 | 503 | 504 | 498 | 501 | -0.79% | 7,500 | 56億6130万 | -0.6% | 246.16 | 3.62 |
| 04/27 | 511 | 513 | 504 | 505 | -1.17% | 9,700 | 57億650万 | +0.2% | 248.13 | 3.65 |
| 04/26 | 510 | 515 | 503 | 511 | +0.39% | 60,400 | 57億7430万 | +1.59% | 251.08 | 3.69 |
| 04/25 | 497 | 510 | 497 | 509 | +0.99% | 17,100 | 57億5170万 | +1.19% | 250.09 | 3.68 |
| 04/24 | 517 | 517 | 504 | 504 | -1.56% | 13,100 | 56億9520万 | +0.2% | 247.64 | 3.64 |
| 04/23 | 504 | 517 | 500 | 512 | +2.4% | 14,100 | 57億8560万 | +1.79% | 251.57 | 3.7 |
| 04/20 | 498 | 503 | 498 | 500 | +0.4% | 4,700 | 56億5000万 | -0.6% | 245.67 | 3.61 |
| 04/19 | 497 | 502 | 496 | 498 | -0.6% | 16,600 | 56億2740万 | -0.99% | 244.69 | 3.6 |
| 04/18 | 497 | 502 | 495 | 501 | 0% | 17,200 | 56億6130万 | -0.4% | 246.16 | 3.62 |
| 04/17 | 497 | 502 | 487 | 501 | -0.79% | 13,000 | 56億6130万 | -0.6% | 246.16 | 3.62 |
| 04/16 | 494 | 505 | 491 | 505 | +2.02% | 9,100 | 57億650万 | 0% | 248.13 | 3.65 |
| 04/13 | 492 | 497 | 490 | 495 | +0.61% | 9,500 | 55億9350万 | -1.98% | 243.21 | 3.58 |
| 04/12 | 484 | 492 | 484 | 492 | +1.23% | 15,100 | 55億5960万 | -2.57% | 241.74 | 3.55 |
| 04/11 | 505 | 505 | 485 | 486 | -2.99% | 25,600 | 54億9180万 | -3.95% | 238.79 | 3.51 |
| 04/10 | 500 | 504 | 491 | 501 | +1.83% | 17,900 | 56億6130万 | -0.99% | 246.16 | 3.62 |
