株価チャート
2018/03/13～2018/08/06
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 |
| 08/06 | 1,639 | 1,650 | 1,620 | 1,621 | -1.58% | 8,900 | 445億9484万 | -4.93% | 26.04 | 2.59 |
| 08/03 | 1,635 | 1,652 | 1,635 | 1,647 | -0.12% | 19,300 | 453億1012万 | -3.17% | 26.46 | 2.63 |
| 08/02 | 1,654 | 1,694 | 1,642 | 1,649 | -0.3% | 11,900 | 453億6514万 | -2.77% | 26.49 | 2.63 |
| 08/01 | 1,655 | 1,687 | 1,641 | 1,654 | -0.96% | 28,600 | 455億269万 | -2.13% | 26.57 | 2.64 |
| 07/31 | 1,648 | 1,695 | 1,637 | 1,670 | +0.97% | 15,100 | 459億4286万 | -0.83% | 26.83 | 2.66 |
| 07/30 | 1,699 | 1,766 | 1,631 | 1,654 | -2.48% | 155,400 | 455億269万 | -1.37% | 26.57 | 2.64 |
| 07/27 | 1,730 | 1,730 | 1,665 | 1,696 | -0.47% | 36,700 | 466億5814万 | +1.56% | 27.25 | 2.7 |
| 07/26 | 1,694 | 1,781 | 1,685 | 1,704 | +0.59% | 46,000 | 468億7823万 | +2.65% | 27.38 | 2.72 |
| 07/25 | 1,781 | 1,788 | 1,671 | 1,694 | -3.37% | 47,300 | 466億312万 | +2.6% | 27.22 | 2.7 |
| 07/24 | 1,810 | 1,814 | 1,736 | 1,753 | -3.15% | 28,000 | 482億2625万 | +6.76% | 28.16 | 2.8 |
| 07/23 | 1,822 | 1,840 | 1,800 | 1,810 | -1.47% | 29,700 | 497億8061万 | +10.97% | 29.07 | 2.89 |
| 07/20 | 1,817 | 1,887 | 1,817 | 1,837 | +0.6% | 16,400 | 505億2319万 | +13.54% | 29.51 | 2.93 |
| 07/19 | 1,788 | 1,862 | 1,770 | 1,826 | +0.77% | 32,800 | 502億2066万 | +13.91% | 29.33 | 2.91 |
| 07/18 | 1,951 | 1,964 | 1,812 | 1,812 | -7.12% | 51,500 | 498億3561万 | +14.03% | 29.1 | 2.89 |
| 07/17 | 1,960 | 1,978 | 1,935 | 1,951 | -1.17% | 50,600 | 536億5854万 | +23.87% | 31.34 | 3.11 |
| 07/13 | 1,905 | 1,992 | 1,905 | 1,974 | +5.06% | 52,900 | 542億9111万 | +26.95% | 31.71 | 3.15 |
| 07/12 | 1,800 | 1,900 | 1,769 | 1,879 | +4.56% | 64,700 | 516億7832万 | +22.41% | 30.18 | 3 |
| 07/11 | 1,738 | 1,807 | 1,705 | 1,797 | +3.39% | 47,800 | 494億2307万 | +18.22% | 28.86 | 2.87 |
| 07/10 | 1,681 | 1,820 | 1,668 | 1,738 | +4.13% | 59,100 | 478億38万 | +15.48% | 27.92 | 2.77 |
| 07/09 | 1,550 | 1,687 | 1,542 | 1,669 | +9.3% | 60,000 | 459億267万 | +11.79% | 26.81 | 2.66 |
| 07/06 | 1,520 | 1,556 | 1,499 | 1,527 | +0.46% | 10,200 | 419億9723万 | +3.04% | 24.53 | 2.43 |
| 07/05 | 1,520 | 1,550 | 1,472 | 1,520 | -0.07% | 10,500 | 418億471万 | +3.12% | 24.41 | 2.42 |
| 07/04 | 1,503 | 1,528 | 1,476 | 1,521 | +1.13% | 8,000 | 418億3221万 | +3.68% | 24.43 | 2.43 |
| 07/03 | 1,521 | 1,555 | 1,479 | 1,504 | -1.25% | 10,700 | 413億6466万 | +3.08% | 24.16 | 2.4 |
| 07/02 | 1,508 | 1,530 | 1,502 | 1,523 | +0.99% | 9,800 | 418億8722万 | +4.82% | 24.46 | 2.43 |
| 06/29 | 1,509 | 1,568 | 1,503 | 1,508 | -1.11% | 13,600 | 414億7467万 | +4.22% | 24.22 | 2.4 |
| 06/28 | 1,516 | 1,597 | 1,493 | 1,525 | +0.59% | 17,800 | 419億4222万 | +5.76% | 24.49 | 2.43 |
| 06/27 | 1,491 | 1,616 | 1,461 | 1,516 | +1.68% | 21,100 | 416億9469万 | +5.57% | 24.35 | 2.42 |
| 06/26 | 1,491 | 1,507 | 1,483 | 1,491 | 0% | 8,400 | 410億712万 | +4.12% | 23.95 | 2.38 |
| 06/25 | 1,500 | 1,500 | 1,478 | 1,491 | +1.22% | 10,800 | 410億712万 | +4.34% | 23.95 | 2.38 |
| 06/22 | 1,454 | 1,482 | 1,454 | 1,473 | +1.87% | 7,600 | 405億1206万 | +3.3% | 23.66 | 2.35 |
| 06/21 | 1,503 | 1,522 | 1,445 | 1,446 | -3.28% | 14,500 | 397億4562万 | +1.54% | 23.27 | 2.31 |
| 06/20 | 1,460 | 1,510 | 1,453 | 1,495 | +2.4% | 18,000 | 410億9246万 | +5.06% | 24.06 | 2.39 |
| 06/19 | 1,492 | 1,499 | 1,452 | 1,460 | -2.14% | 7,300 | 401億3043万 | +2.74% | 23.5 | 2.33 |
| 06/18 | 1,500 | 1,500 | 1,466 | 1,492 | +1.02% | 8,600 | 410億1000万 | +5% | 24.01 | 2.38 |
| 06/15 | 1,468 | 1,479 | 1,451 | 1,477 | +0.61% | 8,600 | 405億9770万 | +4.09% | 23.77 | 2.36 |
| 06/14 | 1,460 | 1,491 | 1,446 | 1,468 | +0.55% | 8,100 | 403億5032万 | +3.6% | 23.63 | 2.35 |
| 06/13 | 1,456 | 1,500 | 1,444 | 1,460 | -1.02% | 11,100 | 401億3043万 | +3.18% | 23.5 | 2.33 |
| 06/12 | 1,419 | 1,491 | 1,396 | 1,475 | +1.79% | 17,800 | 405億4273万 | +4.39% | 23.74 | 2.36 |
| 06/11 | 1,498 | 1,513 | 1,445 | 1,449 | -1.96% | 21,200 | 398億2808万 | +2.69% | 23.32 | 2.31 |
| 06/08 | 1,456 | 1,519 | 1,456 | 1,478 | -1.34% | 31,600 | 406億2519万 | +4.97% | 23.79 | 2.36 |
| 06/07 | 1,425 | 1,530 | 1,425 | 1,498 | +5.12% | 22,500 | 411億7492万 | +6.7% | 24.11 | 2.39 |
| 06/06 | 1,438 | 1,438 | 1,412 | 1,425 | -0.14% | 15,900 | 391億6840万 | +1.79% | 22.93 | 2.28 |
| 06/05 | 1,396 | 1,427 | 1,379 | 1,427 | +2.29% | 6,300 | 392億2337万 | +2% | 22.97 | 2.28 |
| 06/04 | 1,365 | 1,395 | 1,357 | 1,395 | +3.79% | 8,100 | 383億4380万 | -0.21% | 22.45 | 2.23 |
| 06/01 | 1,327 | 1,355 | 1,327 | 1,344 | +1.28% | 9,400 | 369億4199万 | -4% | 21.63 | 2.15 |
| 05/31 | 1,327 | 1,344 | 1,319 | 1,327 | +0.23% | 10,900 | 364億7471万 | -5.62% | 21.36 | 2.12 |
| 05/30 | 1,336 | 1,351 | 1,322 | 1,324 | -1.71% | 9,700 | 363億9225万 | -6.43% | 21.31 | 2.12 |
| 05/29 | 1,380 | 1,385 | 1,333 | 1,347 | -2.25% | 19,100 | 370億2445万 | -5.34% | 21.68 | 2.15 |
| 05/28 | 1,384 | 1,384 | 1,354 | 1,378 | -0.43% | 8,600 | 378億7653万 | -3.64% | 22.18 | 2.2 |
| 05/25 | 1,400 | 1,400 | 1,379 | 1,384 | -0.5% | 4,100 | 380億4145万 | -3.55% | 22.27 | 2.21 |
| 05/24 | 1,405 | 1,405 | 1,387 | 1,391 | -0.93% | 6,200 | 382億3386万 | -3.34% | 22.39 | 2.22 |
| 05/23 | 1,411 | 1,419 | 1,388 | 1,404 | -0.35% | 7,400 | 385億9118万 | -2.7% | 22.6 | 2.24 |
| 05/22 | 1,422 | 1,422 | 1,404 | 1,409 | -0.91% | 5,200 | 387億2861万 | -2.63% | 22.68 | 2.25 |
| 05/21 | 1,425 | 1,425 | 1,408 | 1,422 | +0.21% | 7,200 | 390億8224万 | -2% | 22.88 | 2.27 |
| 05/18 | 1,427 | 1,427 | 1,411 | 1,419 | -1.05% | 4,900 | 389億9979万 | -2.27% | 22.83 | 2.27 |
| 05/17 | 1,447 | 1,447 | 1,422 | 1,434 | -0.83% | 6,200 | 394億1205万 | -1.38% | 23.08 | 2.29 |
| 05/16 | 1,392 | 1,449 | 1,391 | 1,446 | -0.07% | 39,000 | 397億4186万 | -0.62% | 23.27 | 2.31 |
| 05/15 | 1,422 | 1,449 | 1,422 | 1,447 | +0.49% | 11,400 | 397億6934万 | -0.69% | 23.28 | 2.31 |
| 05/14 | 1,411 | 1,440 | 1,411 | 1,440 | +1.12% | 7,200 | 395億7696万 | -1.3% | 23.17 | 2.3 |
| 05/11 | 1,422 | 1,424 | 1,402 | 1,424 | +0.07% | 4,300 | 391億3721万 | -2.47% | 22.91 | 2.27 |
| 05/10 | 1,429 | 1,429 | 1,404 | 1,423 | +0.28% | 5,400 | 391億973万 | -2.67% | 22.9 | 2.27 |
| 05/09 | 1,426 | 1,426 | 1,409 | 1,419 | +0.5% | 6,700 | 389億9979万 | -3.07% | 22.83 | 2.27 |
| 05/08 | 1,382 | 1,426 | 1,382 | 1,412 | +2.17% | 11,200 | 388億740万 | -3.68% | 22.72 | 2.26 |
| 05/07 | 1,387 | 1,398 | 1,371 | 1,382 | -0.22% | 22,100 | 379億8288万 | -5.92% | 22.24 | 2.21 |
| 05/02 | 1,381 | 1,400 | 1,374 | 1,385 | +0.36% | 20,100 | 380億6534万 | -5.97% | 22.29 | 2.21 |
| 05/01 | 1,398 | 1,425 | 1,377 | 1,380 | -2.75% | 21,900 | 379億2792万 | -6.57% | 22.21 | 2.2 |
| 04/27 | 1,390 | 1,424 | 1,386 | 1,419 | +1.87% | 26,500 | 389億9979万 | -4.19% | 22.83 | 2.27 |
| 04/26 | 1,434 | 1,440 | 1,386 | 1,393 | -3.6% | 117,800 | 382億8521万 | -6.2% | 22.42 | 2.23 |
| 04/25 | 1,506 | 1,521 | 1,442 | 1,445 | -3.79% | 25,600 | 397億1438万 | -3.22% | 23.25 | 2.31 |
| 04/24 | 1,553 | 1,578 | 1,489 | 1,502 | -3.59% | 21,100 | 412億8096万 | +0.27% | 24.17 | 2.4 |
| 04/23 | 1,513 | 1,577 | 1,513 | 1,558 | +2.64% | 10,100 | 428億2007万 | +3.87% | 25.07 | 2.49 |
| 04/20 | 1,512 | 1,554 | 1,512 | 1,518 | +0.73% | 9,300 | 417億2071万 | +1.27% | 24.43 | 2.42 |
| 04/19 | 1,498 | 1,540 | 1,498 | 1,507 | 0% | 8,300 | 414億1838万 | +0.4% | 24.25 | 2.41 |
| 04/18 | 1,492 | 1,528 | 1,492 | 1,507 | +1.01% | 13,300 | 414億1838万 | +0.27% | 24.25 | 2.41 |
| 04/17 | 1,489 | 1,521 | 1,483 | 1,492 | -0.4% | 10,500 | 410億612万 | -0.86% | 24.01 | 2.38 |
| 04/16 | 1,497 | 1,531 | 1,488 | 1,498 | -0.2% | 12,500 | 411億7103万 | -0.47% | 24.11 | 2.39 |
| 04/13 | 1,506 | 1,555 | 1,491 | 1,501 | -0.27% | 14,700 | 412億5348万 | -0.27% | 24.15 | 2.4 |
| 04/12 | 1,451 | 1,527 | 1,451 | 1,505 | +3.72% | 9,100 | 413億6342万 | +0.07% | 24.22 | 2.4 |
| 04/11 | 1,465 | 1,467 | 1,446 | 1,451 | -0.96% | 10,500 | 398億7928万 | -3.46% | 23.35 | 2.32 |
| 04/10 | 1,479 | 1,500 | 1,461 | 1,465 | +0.21% | 18,800 | 402億6406万 | -2.59% | 23.57 | 2.34 |
| 04/09 | 1,482 | 1,484 | 1,432 | 1,462 | -1.35% | 26,700 | 401億8160万 | -2.92% | 23.53 | 2.34 |
| 04/06 | 1,514 | 1,515 | 1,475 | 1,482 | -1.4% | 8,800 | 407億3128万 | -1.53% | 23.85 | 2.37 |
| 04/05 | 1,477 | 1,508 | 1,477 | 1,503 | +1.97% | 10,100 | 413億845万 | 0% | 24.19 | 2.4 |
| 04/04 | 1,471 | 1,483 | 1,458 | 1,474 | +0.27% | 9,100 | 405億1141万 | -1.8% | 23.72 | 2.35 |
| 04/03 | 1,474 | 1,500 | 1,470 | 1,470 | -0.54% | 4,200 | 404億148万 | -2% | 23.66 | 2.35 |
| 04/02 | 1,473 | 1,498 | 1,473 | 1,478 | +0.34% | 7,900 | 406億2135万 | -1.4% | 23.78 | 2.36 |
| 03/30 | 1,481 | 1,484 | 1,460 | 1,473 | -0.14% | 4,200 | 404億8393万 | -1.67% | 23.7 | 2.35 |
| 03/29 | 1,487 | 1,522 | 1,439 | 1,475 | +0.14% | 21,400 | 405億3890万 | -1.34% | 23.74 | 2.36 |
| 03/28 | 1,480 | 1,518 | 1,445 | 1,473 | -1.73% | 18,300 | 404億8393万 | -1.21% | 23.7 | 2.35 |
| 03/27 | 1,460 | 1,527 | 1,440 | 1,499 | +1.22% | 25,200 | 411億9851万 | +0.81% | 24.12 | 2.39 |
| 03/26 | 1,455 | 1,487 | 1,429 | 1,481 | -2.89% | 20,700 | 407億380万 | 0% | 23.83 | 2.37 |
| 03/23 | 1,600 | 1,600 | 1,516 | 1,525 | -3.36% | 23,400 | 419億1310万 | +3.39% | 24.54 | 2.44 |
| 03/22 | 1,564 | 1,584 | 1,553 | 1,578 | +0.38% | 8,800 | 433億3093万 | +7.42% | 25.37 | 2.52 |
| 03/20 | 1,565 | 1,573 | 1,557 | 1,572 | +0.45% | 6,200 | 431億6617万 | +7.67% | 25.27 | 2.51 |
| 03/19 | 1,532 | 1,572 | 1,515 | 1,565 | +2.15% | 8,300 | 429億7396万 | +7.05% | 25.16 | 2.5 |
| 03/16 | 1,547 | 1,547 | 1,523 | 1,532 | -1.42% | 8,100 | 420億6780万 | +4.72% | 24.63 | 2.44 |
| 03/15 | 1,526 | 1,560 | 1,526 | 1,554 | -0.58% | 6,300 | 426億7190万 | +6% | 24.98 | 2.48 |
| 03/14 | 1,559 | 1,569 | 1,543 | 1,563 | +0.26% | 9,300 | 429億1904万 | +6.62% | 25.13 | 2.49 |
| 03/13 | 1,517 | 1,562 | 1,510 | 1,559 | +4.49% | 12,800 | 428億920万 | +6.49% | 25.06 | 2.49 |
