株価チャート
2018/03/26~2018/08/16
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 |
08/16 | 1,116 | 1,130 | 1,069 | 1,129 | -0.53% | 27,400 | 32億7026万 | -9.02% | - | 2.45 |
08/15 | 1,171 | 1,171 | 1,103 | 1,135 | -4.22% | 23,900 | 32億8764万 | -8.54% | - | 2.46 |
08/14 | 1,162 | 1,185 | 1,150 | 1,185 | +2.78% | 7,300 | 34億3247万 | -4.51% | - | 2.57 |
08/13 | 1,230 | 1,233 | 1,119 | 1,153 | -6.87% | 24,900 | 33億3977万 | -7.09% | - | 2.5 |
08/10 | 1,273 | 1,280 | 1,226 | 1,238 | -2.52% | 17,800 | 35億8599万 | +0.08% | - | 2.69 |
08/09 | 1,293 | 1,294 | 1,264 | 1,270 | -1.63% | 7,700 | 36億7868万 | +3.5% | - | 2.76 |
08/08 | 1,253 | 1,298 | 1,253 | 1,291 | +2.7% | 11,500 | 37億3951万 | +5.91% | - | 2.8 |
08/07 | 1,318 | 1,318 | 1,252 | 1,257 | -3.31% | 38,100 | 36億4102万 | +3.8% | - | 2.73 |
08/06 | 1,269 | 1,325 | 1,269 | 1,300 | +1.72% | 16,800 | 37億6558万 | +7.79% | - | 2.82 |
08/03 | 1,323 | 1,332 | 1,236 | 1,278 | -3.33% | 51,700 | 37億185万 | +6.41% | - | 2.78 |
08/02 | 1,294 | 1,364 | 1,284 | 1,322 | +2.01% | 20,400 | 38億2930万 | +10.63% | - | 2.87 |
08/01 | 1,266 | 1,315 | 1,240 | 1,296 | +2.53% | 13,200 | 37億5399万 | +8.91% | - | 2.81 |
07/31 | 1,230 | 1,274 | 1,226 | 1,264 | +2.43% | 10,600 | 36億6130万 | +6.58% | - | 2.74 |
07/30 | 1,306 | 1,310 | 1,233 | 1,234 | -6.37% | 42,900 | 35億7440万 | +4.14% | - | 2.68 |
07/27 | 1,318 | 1,344 | 1,302 | 1,318 | +0.46% | 11,400 | 38億1771万 | +10.85% | - | 2.86 |
07/26 | 1,320 | 1,330 | 1,291 | 1,312 | -1.35% | 19,000 | 38億33万 | +9.79% | - | 2.85 |
07/25 | 1,336 | 1,347 | 1,313 | 1,330 | -1.34% | 16,500 | 38億5247万 | +10.47% | - | 2.89 |
07/24 | 1,240 | 1,354 | 1,233 | 1,348 | +9.95% | 92,800 | 39億461万 | +10.86% | - | 2.93 |
07/23 | 1,216 | 1,234 | 1,193 | 1,226 | +0.82% | 17,000 | 35億4755万 | -0.49% | - | 2.66 |
07/20 | 1,226 | 1,226 | 1,186 | 1,216 | -1.22% | 20,500 | 35億1861万 | -3.03% | - | 2.64 |
07/19 | 1,246 | 1,249 | 1,220 | 1,231 | +1.07% | 18,100 | 35億6202万 | -3.68% | - | 2.67 |
07/18 | 1,194 | 1,243 | 1,180 | 1,218 | +1.67% | 33,400 | 35億2440万 | -6.38% | - | 2.64 |
07/17 | 1,143 | 1,235 | 1,143 | 1,198 | +3.19% | 30,600 | 34億6653万 | -9.52% | - | 2.6 |
07/13 | 1,102 | 1,224 | 1,101 | 1,161 | +4.03% | 57,700 | 33億5946万 | -13.81% | - | 2.52 |
07/12 | 1,120 | 1,122 | 1,056 | 1,116 | -0.36% | 23,300 | 32億2925万 | -18.66% | - | 2.42 |
07/11 | 1,141 | 1,177 | 1,106 | 1,120 | -2.35% | 47,600 | 32億4083万 | -19.94% | - | 2.43 |
07/10 | 1,186 | 1,203 | 1,140 | 1,147 | -3.53% | 73,500 | 33億1895万 | -19.51% | - | 2.49 |
07/09 | 1,039 | 1,204 | 1,026 | 1,189 | +14.44% | 165,700 | 34億4049万 | -18% | - | 2.58 |
07/06 | 1,018 | 1,059 | 1,003 | 1,039 | +3.69% | 45,500 | 30億645万 | -29.56% | - | 2.25 |
07/05 | 1,052 | 1,066 | 1,002 | 1,002 | -5.29% | 64,700 | 28億9938万 | -33.38% | - | 2.17 |
07/04 | 1,082 | 1,110 | 1,058 | 1,058 | -3.99% | 36,000 | 30億6142万 | -31.03% | - | 2.3 |
07/03 | 1,148 | 1,152 | 1,072 | 1,102 | -2.82% | 60,400 | 31億8874万 | -29.45% | - | 2.39 |
07/02 | 1,196 | 1,196 | 1,133 | 1,134 | -2.74% | 27,100 | 32億8134万 | -28.68% | - | 2.46 |
06/29 | 1,117 | 1,227 | 1,104 | 1,166 | +4.11% | 49,500 | 33億7393万 | -27.89% | - | 2.53 |
06/28 | 1,187 | 1,195 | 1,100 | 1,120 | -6.59% | 102,400 | 32億4083万 | -31.79% | - | 2.43 |
06/27 | 1,210 | 1,218 | 1,188 | 1,199 | -0.75% | 29,400 | 34億6942万 | -28.2% | - | 2.6 |
06/26 | 1,205 | 1,260 | 1,173 | 1,208 | -2.19% | 84,300 | 34億9546万 | -28.69% | - | 2.62 |
06/25 | 1,312 | 1,313 | 1,235 | 1,235 | -6.44% | 94,500 | 35億7359万 | -28.11% | - | 2.68 |
06/22 | 1,457 | 1,457 | 1,288 | 1,320 | -10.33% | 134,200 | 38億1955万 | -24.18% | - | 2.86 |
06/21 | 1,513 | 1,526 | 1,466 | 1,472 | -4.35% | 54,900 | 40億5329万 | -16.36% | - | 3.04 |
06/20 | 1,625 | 1,630 | 1,508 | 1,539 | -5.81% | 78,000 | 42億3779万 | -13.25% | - | 3.18 |
06/19 | 1,740 | 1,740 | 1,631 | 1,634 | -6.25% | 70,400 | 44億9938万 | -8.41% | - | 3.37 |
06/18 | 1,785 | 1,787 | 1,734 | 1,743 | -2.63% | 30,600 | 47億9952万 | -2.68% | - | 3.6 |
06/15 | 1,826 | 1,826 | 1,788 | 1,790 | -1.21% | 13,300 | 49億2894万 | -0.28% | - | 3.69 |
06/14 | 1,791 | 1,834 | 1,788 | 1,812 | +0.89% | 29,400 | 49億8952万 | +0.89% | - | 3.74 |
06/13 | 1,797 | 1,810 | 1,786 | 1,796 | -0.06% | 9,700 | 49億4546万 | -0.17% | - | 3.71 |
06/12 | 1,781 | 1,798 | 1,762 | 1,797 | +1.01% | 8,600 | 49億4821万 | -0.33% | - | 3.71 |
06/11 | 1,780 | 1,783 | 1,752 | 1,779 | -0.39% | 10,800 | 48億9865万 | -1.55% | - | 3.67 |
06/08 | 1,797 | 1,797 | 1,763 | 1,786 | -0.11% | 10,900 | 49億1792万 | -1.43% | - | 3.69 |
06/07 | 1,789 | 1,810 | 1,786 | 1,788 | +0.73% | 6,900 | 49億2343万 | -1.54% | - | 3.69 |
06/06 | 1,766 | 1,788 | 1,750 | 1,775 | -0.17% | 10,200 | 48億8764万 | -2.31% | - | 3.66 |
06/05 | 1,787 | 1,796 | 1,771 | 1,778 | -0.89% | 13,400 | 48億9590万 | -2.31% | - | 3.67 |
06/04 | 1,775 | 1,809 | 1,775 | 1,794 | +1.13% | 8,100 | 49億3995万 | -1.75% | - | 3.7 |
06/01 | 1,771 | 1,787 | 1,753 | 1,774 | +0.97% | 12,400 | 48億8488万 | -3.01% | - | 3.66 |
05/31 | 1,765 | 1,770 | 1,753 | 1,757 | +0.06% | 3,700 | 48億3807万 | -4.09% | - | 3.63 |
05/30 | 1,769 | 1,779 | 1,742 | 1,756 | -1.9% | 11,300 | 48億3532万 | -4.51% | - | 3.62 |
05/29 | 1,805 | 1,805 | 1,765 | 1,790 | -0.83% | 13,000 | 49億2894万 | -2.82% | - | 3.69 |
05/28 | 1,817 | 1,817 | 1,801 | 1,805 | +0.45% | 3,300 | 49億7024万 | -1.96% | - | 3.72 |
05/25 | 1,822 | 1,822 | 1,794 | 1,797 | -1.37% | 7,000 | 49億4821万 | -2.34% | - | 3.71 |
05/24 | 1,787 | 1,822 | 1,787 | 1,822 | +1.39% | 4,700 | 50億1705万 | -0.87% | - | 3.76 |
05/23 | 1,802 | 1,819 | 1,788 | 1,797 | -0.28% | 11,800 | 49億4821万 | -2.18% | - | 3.71 |
05/22 | 1,809 | 1,828 | 1,800 | 1,802 | -1.04% | 14,700 | 49億6198万 | -2.01% | - | 3.72 |
05/21 | 1,827 | 1,837 | 1,812 | 1,821 | +0.83% | 5,300 | 47億5936万 | -0.92% | - | 3.56 |
05/18 | 1,806 | 1,825 | 1,785 | 1,806 | -0.39% | 9,900 | 47億2016万 | -1.74% | - | 3.53 |
05/17 | 1,805 | 1,820 | 1,795 | 1,813 | +1.8% | 6,600 | 47億3845万 | -1.36% | - | 3.55 |
05/16 | 1,812 | 1,824 | 1,781 | 1,781 | -1.77% | 14,200 | 46億5482万 | -3.15% | - | 3.49 |
05/15 | 1,828 | 1,829 | 1,813 | 1,813 | -1.41% | 5,500 | 47億3845万 | -1.68% | - | 3.55 |
05/14 | 1,826 | 1,840 | 1,807 | 1,839 | +0.71% | 9,800 | 48億641万 | -0.43% | - | 3.6 |
05/11 | 1,852 | 1,870 | 1,804 | 1,826 | -2.82% | 20,300 | 47億7243万 | -1.24% | - | 3.57 |
05/10 | 1,903 | 1,920 | 1,832 | 1,879 | -1.16% | 37,000 | 49億1095万 | +1.4% | - | 3.68 |
05/09 | 1,906 | 1,917 | 1,871 | 1,901 | -0.21% | 6,700 | 49億6845万 | +2.59% | - | 3.72 |
05/08 | 1,890 | 1,920 | 1,890 | 1,905 | +0.85% | 7,600 | 49億7890万 | +2.7% | - | 3.73 |
05/07 | 1,907 | 1,911 | 1,882 | 1,889 | +0.37% | 11,200 | 49億3709万 | +1.72% | - | 3.7 |
05/02 | 1,830 | 1,910 | 1,830 | 1,882 | +2.84% | 13,000 | 49億1879万 | +1.35% | - | 3.68 |
05/01 | 1,830 | 1,836 | 1,820 | 1,830 | -1.29% | 4,200 | 47億8288万 | -1.56% | - | 3.58 |
04/27 | 1,905 | 1,905 | 1,852 | 1,854 | -2.73% | 16,500 | 48億4561万 | -0.43% | - | 3.63 |
04/26 | 1,876 | 1,921 | 1,851 | 1,906 | +1.93% | 15,200 | 49億8152万 | +2.36% | - | 3.73 |
04/25 | 1,873 | 1,880 | 1,827 | 1,870 | +0.48% | 11,100 | 48億8743万 | +0.32% | - | 3.66 |
04/24 | 1,922 | 1,934 | 1,857 | 1,861 | -3.07% | 22,500 | 48億6390万 | -0.32% | - | 3.64 |
04/23 | 1,845 | 1,933 | 1,840 | 1,920 | +4.92% | 24,200 | 50億1811万 | +2.67% | - | 3.76 |
04/20 | 1,787 | 1,876 | 1,787 | 1,830 | +2.41% | 26,400 | 46億9138万 | -2.35% | - | 3.51 |
04/19 | 1,775 | 1,787 | 1,761 | 1,787 | +0.39% | 6,000 | 45億8115万 | -5.1% | - | 3.43 |
04/18 | 1,742 | 1,782 | 1,742 | 1,780 | +2.3% | 10,400 | 45億6320万 | -5.97% | - | 3.42 |
04/17 | 1,776 | 1,819 | 1,716 | 1,740 | -2.52% | 20,400 | 44億6066万 | -8.61% | - | 3.34 |
04/16 | 1,850 | 1,857 | 1,763 | 1,785 | -3.51% | 19,100 | 45億7602万 | -6.84% | - | 3.43 |
04/13 | 1,783 | 1,850 | 1,770 | 1,850 | +3.76% | 26,900 | 47億4266万 | -4.05% | - | 3.55 |
04/12 | 1,806 | 1,898 | 1,780 | 1,783 | -1.6% | 73,100 | 45億7089万 | -7.9% | - | 3.42 |
04/11 | 1,820 | 1,826 | 1,801 | 1,812 | 0% | 14,300 | 46億4524万 | -6.84% | - | 3.48 |
04/10 | 1,830 | 1,837 | 1,802 | 1,812 | -1.68% | 22,700 | 46億4524万 | -7.31% | - | 3.48 |
04/09 | 1,841 | 1,858 | 1,820 | 1,843 | -3.41% | 29,400 | 47億2471万 | -6.26% | - | 3.54 |
04/06 | 1,886 | 1,950 | 1,835 | 1,908 | +0.69% | 33,400 | 48億9134万 | -3.59% | - | 3.66 |
04/05 | 1,890 | 1,928 | 1,877 | 1,895 | +0.32% | 10,100 | 48億5802万 | -4.73% | - | 3.64 |
04/04 | 1,907 | 1,907 | 1,882 | 1,889 | -1.05% | 7,300 | 48億4264万 | -5.69% | - | 3.63 |
04/03 | 1,914 | 1,915 | 1,874 | 1,909 | +0.79% | 6,800 | 48億9391万 | -5.45% | - | 3.66 |
04/02 | 1,930 | 1,930 | 1,894 | 1,894 | -2.72% | 12,600 | 48億5545万 | -6.97% | - | 3.64 |
03/30 | 1,950 | 1,963 | 1,928 | 1,947 | +0.05% | 11,200 | 49億9132万 | -5.12% | - | 3.74 |
03/29 | 1,895 | 1,946 | 1,885 | 1,946 | +2.96% | 11,600 | 49億8876万 | -5.81% | - | 3.74 |
03/28 | 1,916 | 1,978 | 1,878 | 1,890 | -1.82% | 28,600 | 48億4520万 | -9.22% | - | 3.63 |
03/27 | 1,958 | 1,990 | 1,914 | 1,925 | +1.05% | 34,500 | 49億3493万 | -8.33% | - | 3.69 |
03/26 | 1,851 | 1,932 | 1,801 | 1,905 | +1.98% | 26,500 | 48億8365万 | -9.97% | - | 3.66 |