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 | 502 | 504 | 500 | 501 | 0% | 6,400 | 29億1346万 | +1.83% | 21.33 | 0.42 |
| 09/12 | 505 | 505 | 501 | 501 | +0.2% | 900 | 29億1346万 | +2.04% | 21.33 | 0.42 |
| 09/11 | 504 | 505 | 500 | 500 | 0% | 1,700 | 29億764万 | +2.25% | 21.28 | 0.42 |
| 09/10 | 506 | 506 | 496 | 500 | +1.21% | 5,100 | 29億764万 | +2.46% | 21.28 | 0.42 |
| 09/07 | 501 | 501 | 490 | 494 | -0.4% | 6,600 | 28億7275万 | +1.44% | 21.03 | 0.42 |
| 09/06 | 504 | 504 | 496 | 496 | -1.59% | 3,700 | 28億8438万 | +2.06% | 21.11 | 0.42 |
| 09/05 | 504 | 504 | 500 | 504 | +1.41% | 3,400 | 29億3090万 | +3.92% | 21.45 | 0.43 |
| 09/04 | 496 | 504 | 496 | 497 | -0.2% | 5,900 | 28億9020万 | +2.9% | 21.15 | 0.42 |
| 09/03 | 505 | 505 | 498 | 498 | -1.39% | 3,400 | 28億9601万 | +3.32% | 21.2 | 0.42 |
| 08/31 | 501 | 508 | 501 | 505 | +0.6% | 5,400 | 29億3672万 | +4.99% | 21.5 | 0.43 |
| 08/30 | 500 | 506 | 500 | 502 | +0.2% | 7,500 | 29億1927万 | +4.58% | 21.37 | 0.42 |
| 08/29 | 496 | 502 | 495 | 501 | +2.04% | 7,300 | 29億1346万 | +4.59% | 21.33 | 0.42 |
| 08/28 | 494 | 494 | 488 | 491 | -0.61% | 2,300 | 28億5530万 | +2.72% | 20.9 | 0.41 |
| 08/27 | 496 | 496 | 487 | 494 | +1.23% | 3,100 | 28億7275万 | +3.56% | 21.03 | 0.42 |
| 08/24 | 496 | 496 | 488 | 488 | +0.21% | 3,800 | 28億3786万 | +2.52% | 20.77 | 0.41 |
| 08/23 | 488 | 490 | 487 | 487 | -0.41% | 5,600 | 28億3204万 | +2.53% | 20.73 | 0.41 |
| 08/22 | 485 | 489 | 485 | 489 | +0.82% | 1,200 | 28億4367万 | +2.95% | 20.81 | 0.41 |
| 08/21 | 486 | 488 | 485 | 485 | -0.41% | 1,700 | 28億2041万 | +2.32% | 20.64 | 0.41 |
| 08/20 | 488 | 488 | 485 | 487 | -0.61% | 1,100 | 28億3204万 | +2.96% | 20.73 | 0.41 |
| 08/17 | 482 | 490 | 477 | 490 | +2.94% | 5,400 | 28億4949万 | +3.59% | 20.86 | 0.41 |
| 08/16 | 481 | 481 | 476 | 476 | -1.24% | 1,800 | 27億6807万 | +0.85% | 20.26 | 0.4 |
| 08/15 | 483 | 483 | 474 | 482 | +1.05% | 3,900 | 28億297万 | +2.12% | 20.52 | 0.41 |
| 08/14 | 480 | 486 | 477 | 477 | +0.63% | 2,000 | 27億7389万 | +1.06% | 20.3 | 0.4 |
| 08/13 | 477 | 481 | 474 | 474 | -0.42% | 5,900 | 27億5644万 | +0.64% | 20.18 | 0.4 |
| 08/10 | 473 | 478 | 473 | 476 | +0.85% | 800 | 27億6807万 | +1.06% | 20.26 | 0.4 |
| 08/09 | 473 | 474 | 472 | 472 | +1.07% | 2,500 | 27億4481万 | +0.21% | 20.09 | 0.4 |
| 08/08 | 466 | 470 | 466 | 467 | -1.06% | 3,800 | 27億1574万 | -0.85% | 19.88 | 0.39 |
| 08/07 | 467 | 472 | 466 | 472 | +0.85% | 1,300 | 27億4481万 | +0.21% | 20.09 | 0.4 |
| 08/06 | 469 | 472 | 468 | 468 | +0.65% | 800 | 27億2155万 | -0.85% | 19.92 | 0.4 |
| 08/03 | 470 | 471 | 465 | 465 | -1.48% | 1,900 | 27億411万 | -1.69% | 19.79 | 0.39 |
| 08/02 | 469 | 472 | 464 | 472 | +1.29% | 2,200 | 27億4481万 | -0.21% | 20.09 | 0.4 |
| 08/01 | 467 | 467 | 465 | 466 | 0% | 4,100 | 27億992万 | -1.69% | 19.84 | 0.39 |
| 07/31 | 468 | 473 | 466 | 466 | -0.64% | 5,800 | 27億992万 | -1.69% | 19.84 | 0.39 |
| 07/30 | 471 | 472 | 468 | 469 | -0.64% | 9,600 | 27億2737万 | -1.26% | 19.96 | 0.4 |
| 07/27 | 478 | 478 | 472 | 472 | -1.26% | 4,400 | 27億4481万 | -0.84% | 20.09 | 0.4 |
| 07/26 | 479 | 483 | 478 | 478 | -0.42% | 8,900 | 27億7971万 | +0.42% | 20.35 | 0.4 |
| 07/25 | 481 | 481 | 476 | 480 | +1.05% | 1,400 | 27億9134万 | +0.84% | 20.43 | 0.41 |
| 07/24 | 470 | 482 | 470 | 475 | +1.28% | 2,700 | 27億6226万 | -0.21% | 20.22 | 0.4 |
| 07/23 | 470 | 470 | 468 | 469 | -0.21% | 10,400 | 27億2737万 | -1.68% | 19.96 | 0.4 |
| 07/20 | 470 | 470 | 470 | 470 | -0.84% | 2,100 | 27億3318万 | -1.67% | 20.01 | 0.4 |
| 07/19 | 469 | 474 | 469 | 474 | +1.07% | 1,000 | 27億5644万 | -1.04% | 20.18 | 0.4 |
| 07/18 | 469 | 470 | 469 | 469 | +0.21% | 3,600 | 27億2737万 | -2.09% | 19.96 | 0.4 |
| 07/17 | 474 | 474 | 468 | 468 | -1.27% | 3,000 | 27億2155万 | -2.5% | 19.92 | 0.4 |
| 07/13 | 474 | 476 | 471 | 474 | +0.42% | 900 | 27億5644万 | -1.46% | 20.18 | 0.4 |
| 07/12 | 472 | 477 | 472 | 472 | 0% | 1,000 | 27億4481万 | -2.07% | 20.09 | 0.4 |
| 07/11 | 469 | 479 | 469 | 472 | -0.42% | 1,300 | 27億4481万 | -2.28% | 20.09 | 0.4 |
| 07/10 | 468 | 479 | 468 | 474 | +1.72% | 5,400 | 27億5644万 | -1.86% | 20.18 | 0.4 |
| 07/09 | 469 | 470 | 465 | 466 | -1.06% | 2,900 | 27億992万 | -3.52% | 19.84 | 0.39 |
| 07/06 | 464 | 476 | 451 | 471 | +1.95% | 9,700 | 27億3900万 | -2.69% | 20.05 | 0.4 |
| 07/05 | 472 | 472 | 461 | 462 | -3.35% | 11,100 | 26億8666万 | -4.74% | 19.67 | 0.39 |
| 07/04 | 481 | 481 | 478 | 478 | -0.62% | 2,600 | 27億7971万 | -1.65% | 20.35 | 0.4 |
| 07/03 | 484 | 484 | 472 | 481 | 0% | 4,700 | 27億9715万 | -1.03% | 20.47 | 0.41 |
| 07/02 | 494 | 494 | 480 | 481 | -2.83% | 4,600 | 27億9715万 | -1.23% | 20.47 | 0.41 |
| 06/29 | 479 | 495 | 476 | 495 | +4.21% | 7,100 | 28億7857万 | +1.43% | 21.07 | 0.42 |
| 06/28 | 482 | 486 | 470 | 475 | -1.25% | 4,400 | 27億6226万 | -2.66% | 20.22 | 0.4 |
| 06/27 | 480 | 485 | 478 | 481 | +0.21% | 5,100 | 27億9715万 | -1.64% | 20.47 | 0.41 |
| 06/26 | 482 | 482 | 480 | 480 | -1.23% | 5,900 | 27億9134万 | -1.84% | 20.43 | 0.41 |
| 06/25 | 493 | 493 | 484 | 486 | +0.21% | 3,600 | 28億2623万 | -0.82% | 20.69 | 0.41 |
| 06/22 | 482 | 485 | 482 | 485 | +0.62% | 1,800 | 28億2041万 | -1.22% | 20.64 | 0.41 |
| 06/21 | 486 | 486 | 481 | 482 | -0.62% | 3,500 | 28億297万 | -1.83% | 20.52 | 0.41 |
| 06/20 | 485 | 486 | 484 | 485 | 0% | 1,000 | 28億2041万 | -1.42% | 20.64 | 0.41 |
| 06/19 | 491 | 492 | 485 | 485 | -1.02% | 5,800 | 28億2041万 | -1.62% | 20.64 | 0.41 |
| 06/18 | 486 | 496 | 486 | 490 | +0.2% | 4,100 | 28億4949万 | -0.81% | 20.86 | 0.41 |
| 06/15 | 494 | 495 | 489 | 489 | -1.01% | 2,200 | 28億4367万 | -1.01% | 20.81 | 0.41 |
| 06/14 | 490 | 495 | 490 | 494 | +0.61% | 3,400 | 28億7275万 | -0.2% | 21.03 | 0.42 |
| 06/13 | 491 | 492 | 490 | 491 | 0% | 2,600 | 28億5530万 | -0.81% | 20.9 | 0.41 |
| 06/12 | 491 | 491 | 491 | 491 | +0.2% | 700 | 28億5530万 | -1.21% | 20.9 | 0.41 |
| 06/11 | 497 | 497 | 487 | 490 | -0.41% | 4,000 | 28億4949万 | -1.61% | 20.86 | 0.41 |
| 06/08 | 492 | 492 | 487 | 492 | 0% | 9,000 | 28億6112万 | -1.4% | 20.94 | 0.42 |
| 06/07 | 485 | 492 | 483 | 492 | +2.07% | 2,500 | 28億6112万 | -1.6% | 20.94 | 0.42 |
| 06/06 | 484 | 485 | 480 | 482 | +0.21% | 4,100 | 28億297万 | -3.79% | 20.52 | 0.41 |
| 06/05 | 483 | 483 | 481 | 481 | -0.41% | 3,400 | 27億9715万 | -4.18% | 20.47 | 0.41 |
| 06/04 | 488 | 493 | 480 | 483 | +0.21% | 4,600 | 28億878万 | -3.98% | 20.56 | 0.41 |
| 06/01 | 491 | 494 | 480 | 482 | -1.83% | 11,300 | 28億297万 | -4.55% | 20.52 | 0.41 |
| 05/31 | 498 | 498 | 490 | 491 | -0.81% | 5,800 | 28億5530万 | -2.96% | 20.9 | 0.41 |
| 05/30 | 496 | 498 | 495 | 495 | -0.4% | 2,300 | 28億7857万 | -2.37% | 21.07 | 0.42 |
| 05/29 | 496 | 500 | 496 | 497 | +0.2% | 1,600 | 28億9020万 | -1.97% | 21.15 | 0.42 |
| 05/28 | 496 | 498 | 495 | 496 | -0.4% | 11,500 | 28億8438万 | -2.17% | 21.11 | 0.42 |
| 05/25 | 500 | 500 | 497 | 498 | -0.2% | 5,000 | 28億9601万 | -1.97% | 21.2 | 0.42 |
| 05/24 | 497 | 501 | 497 | 499 | +0.2% | 3,100 | 29億183万 | -1.77% | 21.24 | 0.42 |
| 05/23 | 500 | 500 | 496 | 498 | -0.4% | 7,900 | 28億9601万 | -2.16% | 21.2 | 0.42 |
| 05/22 | 499 | 501 | 499 | 500 | +0.4% | 4,300 | 29億764万 | -1.96% | 21.28 | 0.42 |
| 05/21 | 501 | 501 | 498 | 498 | -0.4% | 9,900 | 28億9601万 | -2.54% | 21.2 | 0.42 |
| 05/18 | 504 | 504 | 500 | 500 | -0.4% | 11,400 | 29億764万 | -2.53% | 21.28 | 0.42 |
| 05/17 | 505 | 507 | 501 | 502 | -0.4% | 12,800 | 29億1927万 | -2.33% | 21.37 | 0.42 |
| 05/16 | 505 | 506 | 504 | 504 | 0% | 3,200 | 29億3090万 | -2.33% | 21.45 | 0.43 |
| 05/15 | 512 | 512 | 504 | 504 | -0.79% | 6,200 | 29億3090万 | -2.51% | 21.45 | 0.43 |
| 05/14 | 508 | 512 | 504 | 508 | +1.2% | 9,100 | 29億5416万 | -1.93% | 21.62 | 0.43 |
| 05/11 | 505 | 513 | 502 | 502 | -0.4% | 12,200 | 29億1927万 | -3.28% | 21.37 | 0.42 |
| 05/10 | 501 | 508 | 496 | 504 | -5.08% | 43,300 | 29億3090万 | -3.08% | 21.45 | 0.43 |
| 05/09 | 533 | 537 | 526 | 531 | +1.92% | 29,900 | 30億8792万 | +1.92% | 22.6 | 0.45 |
| 05/08 | 519 | 525 | 515 | 521 | +0.77% | 6,500 | 30億2976万 | +0.19% | 22.18 | 0.44 |
| 05/07 | 516 | 518 | 512 | 517 | +0.78% | 3,400 | 30億650万 | -0.58% | 22.01 | 0.44 |
| 05/02 | 514 | 514 | 508 | 513 | -0.19% | 3,700 | 29億8324万 | -1.35% | 21.84 | 0.43 |
| 05/01 | 515 | 516 | 503 | 514 | +0.19% | 22,400 | 29億8906万 | -0.96% | 21.88 | 0.43 |
| 04/27 | 517 | 519 | 510 | 513 | -0.77% | 7,900 | 29億8324万 | -0.97% | 21.84 | 0.43 |
| 04/26 | 520 | 527 | 511 | 517 | -0.96% | 14,100 | 30億650万 | +0.19% | 22.01 | 0.44 |
| 04/25 | 527 | 527 | 516 | 522 | +2.96% | 37,700 | 30億3558万 | +1.36% | 22.22 | 0.44 |
| 04/24 | 506 | 510 | 500 | 507 | +0.6% | 13,800 | 29億4835万 | -1.17% | 21.58 | 0.43 |
| 04/23 | 507 | 508 | 504 | 504 | -0.4% | 4,400 | 29億3090万 | -1.75% | 21.45 | 0.43 |
