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 | 338 | 342 | 327 | 332 | -4.05% | 961,800 | 74億7706万 | +3.75% | 1156.18 | 5.73 |
08/30 | 332 | 353 | 329 | 346 | +5.17% | 1,054,000 | 77億9236万 | +8.46% | 1204.94 | 5.97 |
08/29 | 331 | 333 | 324 | 329 | -0.9% | 126,100 | 74億950万 | +3.46% | 1145.74 | 5.68 |
08/28 | 330 | 332 | 323 | 332 | +0.3% | 144,500 | 74億7706万 | +4.4% | 1156.18 | 5.73 |
08/27 | 329 | 333 | 324 | 331 | +0.91% | 165,200 | 74億5454万 | +4.42% | 1152.7 | 5.71 |
08/24 | 330 | 330 | 327 | 328 | -0.61% | 94,000 | 73億8698万 | +3.47% | 1142.25 | 5.66 |
08/23 | 327 | 331 | 323 | 330 | +0.61% | 130,900 | 74億3202万 | +4.43% | 1149.22 | 5.7 |
08/22 | 325 | 330 | 319 | 328 | +0.61% | 223,400 | 73億8698万 | +4.13% | 1142.25 | 5.66 |
08/21 | 317 | 327 | 312 | 326 | +3.16% | 249,200 | 73億4194万 | +3.49% | 1135.29 | 5.63 |
08/20 | 320 | 325 | 315 | 316 | -1.56% | 124,900 | 71億1672万 | +0.64% | 1100.46 | 5.45 |
08/17 | 316 | 326 | 315 | 321 | +1.58% | 222,500 | 72億2933万 | +1.9% | 1117.88 | 5.54 |
08/16 | 306 | 316 | 305 | 316 | +2.27% | 160,600 | 71億1672万 | 0% | 1100.46 | 5.45 |
08/15 | 309 | 310 | 306 | 309 | 0% | 134,400 | 69億5907万 | -2.52% | 1076.09 | 5.33 |
08/14 | 309 | 310 | 306 | 309 | +0.32% | 155,700 | 69億5907万 | -2.52% | 1076.09 | 5.33 |
08/13 | 313 | 313 | 307 | 308 | -1.28% | 157,600 | 69億3655万 | -3.14% | 1072.6 | 5.32 |
08/10 | 312 | 316 | 312 | 312 | -0.64% | 89,400 | 70億2664万 | -1.89% | 1086.53 | 5.39 |
08/09 | 315 | 317 | 311 | 314 | -0.32% | 117,300 | 70億7168万 | -1.26% | 1093.5 | 5.42 |
08/08 | 309 | 315 | 307 | 315 | +1.94% | 174,200 | 70億9420万 | -0.94% | 1096.98 | 5.44 |
08/07 | 315 | 315 | 308 | 309 | -0.64% | 158,000 | 69億5907万 | -2.83% | 1076.09 | 5.33 |
08/06 | 312 | 312 | 309 | 311 | -0.96% | 78,200 | 70億412万 | -2.51% | 1083.05 | 5.37 |
08/03 | 314 | 314 | 308 | 314 | +0.32% | 156,600 | 70億7168万 | -1.57% | 1093.5 | 5.42 |
08/02 | 313 | 314 | 311 | 313 | -0.32% | 53,000 | 70億4916万 | -2.19% | 1090.02 | 5.4 |
08/01 | 315 | 315 | 310 | 314 | -0.32% | 71,700 | 70億7168万 | -1.88% | 1093.5 | 5.42 |
07/31 | 314 | 316 | 312 | 315 | +0.32% | 123,000 | 70億9420万 | -1.87% | 1096.98 | 5.44 |
07/30 | 317 | 317 | 314 | 314 | -0.95% | 107,000 | 70億7168万 | -2.18% | 1093.5 | 5.42 |
07/27 | 317 | 322 | 315 | 317 | -0.63% | 136,400 | 71億3924万 | -1.55% | 1103.95 | 5.47 |
07/26 | 325 | 325 | 318 | 319 | -0.62% | 85,700 | 71億8429万 | -0.93% | 1110.91 | 5.51 |
07/25 | 320 | 325 | 318 | 321 | +0.63% | 167,900 | 72億2933万 | -0.31% | 1117.88 | 5.54 |
07/24 | 318 | 320 | 313 | 319 | +0.95% | 87,900 | 71億8429万 | -0.93% | 1110.91 | 5.51 |
07/23 | 312 | 320 | 310 | 316 | +1.28% | 138,600 | 71億1672万 | -1.86% | 1100.46 | 5.45 |
07/20 | 313 | 318 | 309 | 312 | 0% | 237,500 | 70億2664万 | -3.41% | 1086.53 | 5.39 |
07/19 | 311 | 318 | 309 | 312 | -1.89% | 360,000 | 70億2664万 | -4% | 1086.53 | 5.39 |
07/18 | 325 | 328 | 318 | 318 | +0.63% | 335,200 | 71億6177万 | -2.15% | 1107.43 | 5.49 |
07/17 | 337 | 337 | 315 | 316 | -6.51% | 504,900 | 71億1672万 | -3.07% | 1100.46 | 5.45 |
07/13 | 335 | 339 | 331 | 338 | +0.3% | 301,100 | 76億1219万 | +3.36% | 1177.08 | 5.83 |
07/12 | 329 | 338 | 324 | 337 | +1.81% | 233,800 | 75億8967万 | +3.06% | 1173.6 | 5.82 |
07/11 | 324 | 333 | 320 | 331 | +1.85% | 214,100 | 74億5454万 | +1.53% | 1152.7 | 5.71 |
07/10 | 326 | 328 | 322 | 325 | +0.31% | 101,500 | 73億1942万 | 0% | 1131.81 | 5.61 |
07/09 | 316 | 326 | 315 | 324 | +1.89% | 197,000 | 72億9689万 | 0% | 1128.32 | 5.59 |
07/06 | 309 | 322 | 308 | 318 | +3.92% | 128,900 | 71億6177万 | -1.85% | 1107.43 | 5.49 |
07/05 | 315 | 319 | 306 | 306 | -3.16% | 257,300 | 68億9151万 | -5.56% | 1065.64 | 5.28 |
07/04 | 318 | 318 | 311 | 316 | -0.63% | 113,700 | 71億1672万 | -2.47% | 1100.46 | 5.45 |
07/03 | 322 | 327 | 315 | 318 | -0.31% | 180,600 | 71億6177万 | -1.85% | 1107.43 | 5.49 |
07/02 | 329 | 330 | 319 | 319 | -2.15% | 162,400 | 71億8429万 | -1.54% | 1110.91 | 5.51 |
06/29 | 326 | 328 | 321 | 326 | +0.62% | 96,600 | 73億4194万 | +0.62% | 1135.29 | 5.63 |
06/28 | 329 | 329 | 320 | 324 | -0.92% | 104,900 | 72億9689万 | 0% | 1128.32 | 5.59 |
06/27 | 326 | 331 | 324 | 327 | -0.91% | 123,000 | 73億6446万 | +0.93% | 1138.77 | 5.64 |
06/26 | 318 | 330 | 317 | 330 | +2.8% | 200,200 | 74億3202万 | +1.85% | 1149.22 | 5.7 |
06/25 | 332 | 334 | 320 | 321 | -3.89% | 231,700 | 72億2933万 | -0.93% | 1117.88 | 5.54 |
06/22 | 327 | 337 | 324 | 334 | +4.7% | 579,200 | 75億2211万 | +3.09% | 1163.15 | 5.77 |
06/21 | 320 | 326 | 318 | 319 | -0.93% | 165,500 | 71億6834万 | -1.54% | 1108.44 | 5.49 |
06/20 | 324 | 325 | 310 | 322 | -0.31% | 421,000 | 72億3575万 | -0.62% | 1118.87 | 5.55 |
06/19 | 331 | 333 | 318 | 323 | -2.12% | 307,200 | 72億5822万 | -0.31% | 1122.34 | 5.56 |
06/18 | 333 | 334 | 324 | 330 | -0.9% | 266,200 | 74億1552万 | +1.85% | 1146.67 | 5.68 |
06/15 | 343 | 345 | 331 | 333 | -3.76% | 300,600 | 74億8294万 | +2.78% | 1157.09 | 5.74 |
06/14 | 345 | 352 | 334 | 346 | +4.53% | 692,800 | 77億7506万 | +6.79% | 1202.26 | 5.96 |
06/13 | 334 | 338 | 328 | 331 | -1.78% | 130,000 | 74億3799万 | +2.48% | 1150.14 | 5.7 |
06/12 | 340 | 340 | 334 | 337 | -1.46% | 193,100 | 75億7282万 | +4.33% | 1170.99 | 5.8 |
06/11 | 327 | 342 | 323 | 342 | +5.56% | 482,900 | 76億8518万 | +5.88% | 1188.36 | 5.89 |
06/08 | 321 | 324 | 316 | 324 | +1.25% | 104,700 | 72億8069万 | +0.31% | 1125.82 | 5.58 |
06/07 | 316 | 321 | 314 | 320 | +2.56% | 215,700 | 71億9081万 | -0.93% | 1111.92 | 5.51 |
06/06 | 311 | 312 | 303 | 312 | +1.63% | 90,100 | 70億1104万 | -3.41% | 1084.12 | 5.37 |
06/05 | 312 | 313 | 304 | 307 | -1.6% | 143,300 | 68億9868万 | -5.25% | 1066.75 | 5.29 |
06/04 | 317 | 317 | 310 | 312 | -0.95% | 118,100 | 70億1104万 | -4% | 1084.12 | 5.37 |
06/01 | 314 | 319 | 313 | 315 | +0.32% | 106,600 | 70億7845万 | -3.37% | 1094.55 | 5.43 |
05/31 | 310 | 316 | 306 | 314 | +1.29% | 195,000 | 70億5598万 | -3.68% | 1091.07 | 5.41 |
05/30 | 306 | 311 | 300 | 310 | -0.96% | 269,300 | 69億6610万 | -5.2% | 1077.17 | 5.34 |
05/29 | 324 | 324 | 308 | 313 | -3.69% | 379,500 | 70億3351万 | -4.57% | 1087.6 | 5.39 |
05/28 | 327 | 327 | 322 | 325 | +0.31% | 92,700 | 73億317万 | -0.91% | 1129.29 | 5.6 |
05/25 | 326 | 328 | 321 | 324 | -1.22% | 92,300 | 72億8069万 | -1.22% | 1125.82 | 5.58 |
05/24 | 324 | 332 | 323 | 328 | +1.23% | 129,400 | 73億7058万 | -0.3% | 1139.72 | 5.65 |
05/23 | 326 | 328 | 324 | 324 | -0.92% | 111,200 | 72億8069万 | -1.82% | 1125.82 | 5.58 |
05/22 | 326 | 330 | 326 | 327 | +0.31% | 76,500 | 73億4811万 | -1.21% | 1136.24 | 5.63 |
05/21 | 325 | 329 | 324 | 326 | +0.62% | 149,500 | 73億2564万 | -1.81% | 1132.77 | 5.62 |
05/18 | 325 | 326 | 320 | 324 | 0% | 105,600 | 72億8069万 | -2.7% | 1125.82 | 5.58 |
05/17 | 327 | 327 | 321 | 324 | +0.62% | 122,300 | 72億8069万 | -2.99% | 1125.82 | 5.58 |
05/16 | 327 | 330 | 322 | 322 | -1.53% | 208,800 | 72億3575万 | -4.17% | 1118.87 | 5.55 |
05/15 | 330 | 330 | 324 | 327 | -0.91% | 147,700 | 73億4811万 | -2.97% | 1136.24 | 5.63 |
05/14 | 332 | 332 | 327 | 330 | -0.3% | 158,800 | 74億1552万 | -2.37% | 1146.67 | 5.68 |
05/11 | 333 | 333 | 330 | 331 | -0.9% | 93,800 | 74億3799万 | -2.36% | 1150.14 | 5.7 |
05/10 | 334 | 337 | 331 | 334 | +0.3% | 222,100 | 75億541万 | -1.47% | 1160.57 | 5.75 |
05/09 | 335 | 335 | 330 | 333 | -0.3% | 80,800 | 74億8294万 | -2.06% | 1157.09 | 5.74 |
05/08 | 330 | 337 | 330 | 334 | +1.21% | 149,300 | 75億541万 | -2.34% | 1160.57 | 5.75 |
05/07 | 333 | 333 | 328 | 330 | -0.3% | 128,700 | 74億1552万 | -3.51% | 1146.67 | 5.68 |
05/02 | 325 | 333 | 325 | 331 | +1.85% | 144,500 | 74億3799万 | -3.5% | 1150.14 | 5.7 |
05/01 | 328 | 330 | 324 | 325 | -1.22% | 146,700 | 73億317万 | -5.52% | 1129.29 | 5.6 |
04/27 | 328 | 332 | 328 | 329 | 0% | 130,700 | 73億9305万 | -4.64% | 1143.19 | 5.67 |
04/26 | 331 | 334 | 328 | 329 | -0.3% | 158,000 | 73億9305万 | -4.64% | 1143.19 | 5.67 |
04/25 | 332 | 336 | 327 | 330 | -0.9% | 159,600 | 74億1552万 | -4.35% | 1146.67 | 5.68 |
04/24 | 332 | 338 | 330 | 333 | +0.3% | 144,300 | 74億8294万 | -3.76% | 1157.09 | 5.74 |
04/23 | 336 | 336 | 327 | 332 | 0% | 245,100 | 74億6046万 | -4.05% | 1153.62 | 5.72 |
04/20 | 327 | 337 | 321 | 332 | +3.75% | 567,500 | 74億4386万 | -4.32% | 1151.05 | 5.71 |
04/19 | 330 | 332 | 316 | 320 | -1.84% | 681,600 | 71億7481万 | -8.05% | 1109.45 | 5.5 |
04/18 | 335 | 335 | 318 | 326 | -1.81% | 773,000 | 73億934万 | -6.59% | 1130.25 | 5.6 |
04/17 | 352 | 354 | 329 | 332 | -9.78% | 1,231,800 | 74億4386万 | -4.87% | 1151.05 | 5.71 |
04/16 | 360 | 370 | 358 | 368 | +3.95% | 717,200 | 82億5103万 | +5.14% | 1275.86 | 6.32 |
04/13 | 353 | 358 | 347 | 354 | +0.57% | 214,700 | 79億3713万 | +1.43% | 1227.32 | 6.08 |
04/12 | 343 | 354 | 340 | 352 | +1.73% | 308,400 | 78億9229万 | +1.15% | 1220.39 | 6.05 |
04/11 | 351 | 352 | 343 | 346 | -0.86% | 293,200 | 77億5776万 | -0.29% | 1199.59 | 5.95 |
04/10 | 359 | 366 | 349 | 349 | -3.06% | 478,800 | 78億2503万 | +0.58% | 1209.99 | 6 |