株価チャート
2018/04/24~2018/09/14
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 |
09/14 | 1,234 | 1,279 | 1,234 | 1,269 | +1.68% | 21,100 | 55億2852万 | +3% | 43.34 | 3.39 |
09/13 | 1,237 | 1,250 | 1,228 | 1,248 | +1.22% | 17,000 | 54億3703万 | +1.38% | 42.63 | 3.33 |
09/12 | 1,228 | 1,287 | 1,227 | 1,233 | -0.32% | 2,400 | 53億7168万 | +0.08% | 42.11 | 3.29 |
09/11 | 1,237 | 1,237 | 1,237 | 1,237 | 0% | 15,100 | 53億8911万 | +0.24% | 42.25 | 3.3 |
09/10 | 1,273 | 1,273 | 1,236 | 1,237 | -3.36% | 16,100 | 53億8911万 | +0.16% | 42.25 | 3.3 |
09/07 | 1,280 | 1,285 | 1,280 | 1,280 | +0.55% | 10,200 | 55億7644万 | +3.56% | 43.72 | 3.42 |
09/06 | 1,272 | 1,273 | 1,270 | 1,273 | 0% | 11,400 | 55億4595万 | +3.08% | 43.48 | 3.4 |
09/05 | 1,280 | 1,280 | 1,245 | 1,273 | +0.55% | 2,300 | 55億4595万 | +3.16% | 43.48 | 3.4 |
09/04 | 1,242 | 1,289 | 1,227 | 1,266 | +1.93% | 7,700 | 55億1545万 | +2.59% | 43.24 | 3.38 |
09/03 | 1,225 | 1,269 | 1,209 | 1,242 | +2.73% | 5,300 | 54億1089万 | +0.73% | 42.42 | 3.32 |
08/31 | 1,200 | 1,224 | 1,200 | 1,209 | -0.25% | 1,500 | 52億6712万 | -1.95% | 41.3 | 3.23 |
08/30 | 1,218 | 1,227 | 1,198 | 1,212 | +1.25% | 4,100 | 52億8019万 | -1.78% | 41.4 | 3.24 |
08/29 | 1,200 | 1,227 | 1,197 | 1,197 | -1.97% | 22,600 | 52億1485万 | -3.08% | 40.89 | 3.2 |
08/28 | 1,216 | 1,248 | 1,216 | 1,221 | +0.08% | 3,200 | 53億1940万 | -1.29% | 41.7 | 3.26 |
08/27 | 1,205 | 1,252 | 1,205 | 1,220 | +1.75% | 8,800 | 53億1505万 | -1.45% | 41.67 | 3.26 |
08/24 | 1,208 | 1,208 | 1,199 | 1,199 | -0.75% | 700 | 52億2356万 | -3.07% | 40.95 | 3.2 |
08/23 | 1,196 | 1,208 | 1,196 | 1,208 | +1% | 300 | 52億6277万 | -2.42% | 41.26 | 3.23 |
08/22 | 1,220 | 1,220 | 1,196 | 1,196 | 0% | 800 | 52億1049万 | -3.55% | 40.85 | 3.2 |
08/21 | 1,215 | 1,215 | 1,191 | 1,196 | -1.81% | 7,700 | 52億1049万 | -3.63% | 40.85 | 3.2 |
08/20 | 1,211 | 1,230 | 1,211 | 1,218 | -0.16% | 2,200 | 53億633万 | -1.93% | 41.6 | 3.25 |
08/17 | 1,214 | 1,238 | 1,212 | 1,220 | +0.49% | 2,300 | 53億1505万 | -1.93% | 41.67 | 3.26 |
08/16 | 1,226 | 1,226 | 1,198 | 1,214 | -0.98% | 8,900 | 52億8891万 | -2.41% | 41.47 | 3.24 |
08/15 | 1,247 | 1,247 | 1,226 | 1,226 | -1.76% | 1,400 | 53億4119万 | -1.61% | 41.88 | 3.28 |
08/14 | 1,248 | 1,248 | 1,225 | 1,248 | -0.08% | 1,200 | 54億3703万 | +0.08% | 42.63 | 3.33 |
08/13 | 1,249 | 1,251 | 1,228 | 1,249 | -0.08% | 2,100 | 54億4139万 | +0.32% | 42.66 | 3.34 |
08/10 | 1,264 | 1,264 | 1,232 | 1,250 | -1.11% | 5,500 | 54億4575万 | +0.48% | 42.7 | 3.34 |
08/09 | 1,281 | 1,290 | 1,224 | 1,264 | -2.02% | 6,600 | 55億674万 | +1.69% | 43.17 | 3.38 |
08/08 | 1,283 | 1,425 | 1,283 | 1,290 | +0.94% | 57,900 | 56億2001万 | +3.78% | 44.06 | 3.45 |
08/07 | 1,280 | 1,298 | 1,265 | 1,278 | +1.35% | 5,600 | 55億6773万 | +2.73% | 43.65 | 3.41 |
08/06 | 1,254 | 1,272 | 1,254 | 1,261 | +0.56% | 2,000 | 54億9367万 | +1.2% | 43.07 | 3.37 |
08/03 | 1,252 | 1,254 | 1,252 | 1,254 | +0.56% | 400 | 54億6317万 | +0.64% | 42.83 | 3.35 |
08/02 | 1,278 | 1,278 | 1,242 | 1,247 | -1.5% | 2,300 | 54億3268万 | -0.08% | 42.59 | 3.33 |
08/01 | 1,256 | 1,266 | 1,251 | 1,266 | +1.77% | 1,200 | 55億1545万 | +1.44% | 43.24 | 3.38 |
07/31 | 1,242 | 1,244 | 1,229 | 1,244 | +1.3% | 900 | 54億1961万 | -0.08% | 42.49 | 3.32 |
07/30 | 1,242 | 1,242 | 1,223 | 1,228 | -1.13% | 2,700 | 53億4990万 | -1.21% | 41.94 | 3.28 |
07/27 | 1,242 | 1,242 | 1,242 | 1,242 | +0.16% | 400 | 54億1089万 | -0.08% | 42.42 | 3.32 |
07/26 | 1,240 | 1,253 | 1,236 | 1,240 | -0.8% | 1,500 | 54億218万 | -0.24% | 42.35 | 3.31 |
07/25 | 1,250 | 1,250 | 1,250 | 1,250 | +1.63% | 600 | 54億4575万 | +0.73% | 42.7 | 3.34 |
07/24 | 1,229 | 1,231 | 1,229 | 1,230 | +1.23% | 1,800 | 53億5861万 | -0.73% | 42.01 | 3.29 |
07/23 | 1,227 | 1,227 | 1,215 | 1,215 | -0.9% | 1,000 | 52億9326万 | -2.02% | 41.5 | 3.25 |
07/20 | 1,239 | 1,250 | 1,226 | 1,226 | -1.05% | 1,400 | 53億4119万 | -1.29% | 41.88 | 3.28 |
07/19 | 1,240 | 1,256 | 1,232 | 1,239 | -0.08% | 4,900 | 53億9782万 | -0.32% | 42.32 | 3.31 |
07/18 | 1,245 | 1,245 | 1,240 | 1,240 | +2.06% | 600 | 54億218万 | -0.24% | 42.35 | 3.31 |
07/17 | 1,252 | 1,252 | 1,215 | 1,215 | -2.96% | 3,900 | 52億9326万 | -2.33% | 41.5 | 3.25 |
07/13 | 1,243 | 1,299 | 1,239 | 1,252 | +0.64% | 4,100 | 54億5446万 | +0.56% | 42.76 | 3.35 |
07/12 | 1,247 | 1,260 | 1,244 | 1,244 | -0.24% | 4,800 | 54億1961万 | -0.08% | 42.49 | 3.32 |
07/11 | 1,243 | 1,249 | 1,236 | 1,247 | +0.24% | 2,200 | 54億3268万 | +0.16% | 42.59 | 3.33 |
07/10 | 1,240 | 1,260 | 1,240 | 1,244 | +1.8% | 1,800 | 54億1961万 | -0.08% | 42.49 | 3.32 |
07/09 | 1,211 | 1,233 | 1,206 | 1,222 | +0.33% | 2,700 | 53億2376万 | -1.85% | 41.74 | 3.26 |
07/06 | 1,218 | 1,234 | 1,210 | 1,218 | 0% | 4,100 | 53億633万 | -2.25% | 41.6 | 3.25 |
07/05 | 1,231 | 1,286 | 1,217 | 1,218 | -3.41% | 5,700 | 53億633万 | -2.33% | 41.6 | 3.25 |
07/04 | 1,329 | 1,329 | 1,261 | 1,261 | -4.83% | 2,000 | 54億9367万 | +1.04% | 43.07 | 3.37 |
07/03 | 1,322 | 1,330 | 1,294 | 1,325 | +0.23% | 4,500 | 57億7249万 | +6.08% | 45.26 | 3.54 |
07/02 | 1,259 | 1,322 | 1,259 | 1,322 | +5.25% | 14,800 | 57億5942万 | +6.01% | 45.15 | 3.53 |
06/29 | 1,300 | 1,316 | 1,205 | 1,256 | -3.31% | 5,100 | 54億7188万 | +0.72% | 42.9 | 3.36 |
06/28 | 1,244 | 1,300 | 1,231 | 1,299 | +3.59% | 1,300 | 56億5922万 | +3.84% | 44.37 | 3.47 |
06/27 | 1,220 | 1,254 | 1,220 | 1,254 | +4.41% | 3,700 | 54億6317万 | 0% | 42.83 | 3.35 |
06/26 | 1,198 | 1,220 | 1,198 | 1,201 | +0.17% | 1,800 | 52億3227万 | -4.61% | 41.02 | 3.21 |
06/25 | 1,248 | 1,249 | 1,199 | 1,199 | -2.2% | 4,900 | 52億2356万 | -5.44% | 40.95 | 3.2 |
06/22 | 1,244 | 1,270 | 1,217 | 1,226 | +0.41% | 4,800 | 53億4119万 | -3.84% | 41.88 | 3.28 |
06/21 | 1,230 | 1,247 | 1,198 | 1,221 | +1.75% | 2,100 | 53億1818万 | -4.68% | 41.7 | 3.26 |
06/20 | 1,210 | 1,234 | 1,161 | 1,200 | -0.83% | 7,900 | 52億2672万 | -6.69% | 40.98 | 3.21 |
06/19 | 1,230 | 1,247 | 1,191 | 1,210 | -3.66% | 11,400 | 52億7027万 | -6.2% | 41.32 | 3.23 |
06/18 | 1,265 | 1,286 | 1,256 | 1,256 | -0.71% | 1,600 | 54億7063万 | -2.79% | 42.89 | 3.36 |
06/15 | 1,254 | 1,285 | 1,241 | 1,265 | +1.93% | 2,300 | 55億983万 | -2.09% | 43.2 | 3.38 |
06/14 | 1,250 | 1,259 | 1,241 | 1,241 | -0.64% | 2,400 | 54億529万 | -4.1% | 42.38 | 3.31 |
06/13 | 1,244 | 1,260 | 1,244 | 1,249 | -0.48% | 1,100 | 54億4014万 | -3.63% | 42.65 | 3.34 |
06/12 | 1,241 | 1,255 | 1,241 | 1,255 | +0.8% | 300 | 54億6627万 | -3.09% | 42.86 | 3.35 |
06/11 | 1,238 | 1,245 | 1,229 | 1,245 | +0.48% | 900 | 54億2272万 | -3.79% | 42.52 | 3.33 |
06/08 | 1,246 | 1,246 | 1,239 | 1,239 | -0.88% | 1,400 | 53億9658万 | -4.32% | 42.31 | 3.31 |
06/07 | 1,260 | 1,260 | 1,250 | 1,250 | -0.4% | 1,500 | 54億4450万 | -3.25% | 42.69 | 3.34 |
06/06 | 1,235 | 1,255 | 1,234 | 1,255 | +1.62% | 1,200 | 54億6627万 | -2.56% | 42.86 | 3.35 |
06/05 | 1,276 | 1,278 | 1,235 | 1,235 | -1.28% | 2,600 | 53億7916万 | -3.82% | 42.17 | 3.3 |
06/04 | 1,254 | 1,290 | 1,251 | 1,251 | -0.24% | 3,000 | 54億4885万 | -2.42% | 42.72 | 3.34 |
06/01 | 1,238 | 1,262 | 1,237 | 1,254 | +1.29% | 800 | 54億6192万 | -1.95% | 42.82 | 3.35 |
05/31 | 1,289 | 1,289 | 1,235 | 1,238 | -2.6% | 3,300 | 53億9223万 | -2.9% | 42.28 | 3.31 |
05/30 | 1,282 | 1,300 | 1,231 | 1,271 | -0.86% | 4,000 | 55億3596万 | -0.08% | 43.4 | 3.4 |
05/29 | 1,321 | 1,321 | 1,261 | 1,282 | -2.81% | 7,300 | 55億8387万 | +0.94% | 43.78 | 3.42 |
05/28 | 1,371 | 1,371 | 1,310 | 1,319 | -2.51% | 6,200 | 57億4503万 | +4.02% | 45.04 | 3.52 |
05/25 | 1,369 | 1,401 | 1,339 | 1,353 | -2.59% | 8,200 | 58億9312万 | +6.96% | 46.2 | 3.61 |
05/24 | 1,441 | 1,441 | 1,389 | 1,389 | +0.87% | 4,300 | 60億4992万 | +10.15% | 47.43 | 3.71 |
05/23 | 1,445 | 1,445 | 1,377 | 1,377 | -3.16% | 9,100 | 59億9766万 | +9.63% | 47.02 | 3.68 |
05/22 | 1,379 | 1,422 | 1,374 | 1,422 | +3.12% | 19,100 | 61億9366万 | +13.67% | 48.56 | 3.8 |
05/21 | 1,365 | 1,395 | 1,359 | 1,379 | +1.03% | 6,800 | 60億223万 | +10.85% | 47.06 | 3.68 |
05/18 | 1,379 | 1,383 | 1,361 | 1,365 | +1.04% | 10,500 | 59億4129万 | +9.99% | 46.58 | 3.64 |
05/17 | 1,374 | 1,375 | 1,303 | 1,351 | +3.92% | 30,500 | 58億8036万 | +9.22% | 46.1 | 3.61 |
05/16 | 1,260 | 1,300 | 1,250 | 1,300 | +4% | 13,600 | 56億5838万 | +5.26% | 44.36 | 3.47 |
05/15 | 1,287 | 1,287 | 1,249 | 1,250 | -1.42% | 12,400 | 54億4075万 | +1.05% | 42.66 | 3.34 |
05/14 | 1,293 | 1,294 | 1,245 | 1,268 | -3.21% | 6,700 | 55億1909万 | +2.34% | 43.27 | 3.38 |
05/11 | 1,281 | 1,420 | 1,281 | 1,310 | +0.92% | 28,600 | 57億190万 | +5.48% | 44.7 | 3.5 |
05/10 | 1,230 | 1,373 | 1,230 | 1,298 | +5.53% | 23,000 | 56億4967万 | +4.34% | 44.29 | 3.46 |
05/09 | 1,235 | 1,237 | 1,230 | 1,230 | -0.08% | 1,700 | 53億5369万 | -1.36% | 41.97 | 3.28 |
05/08 | 1,248 | 1,278 | 1,208 | 1,231 | -1.36% | 3,500 | 53億5805万 | -1.76% | 42.01 | 3.29 |
05/07 | 1,180 | 1,249 | 1,175 | 1,248 | +6.67% | 3,900 | 54億3204万 | -0.56% | 42.59 | 3.33 |
05/02 | 1,167 | 1,170 | 1,162 | 1,170 | +1.39% | 1,300 | 50億9254万 | -6.7% | 39.93 | 3.12 |
05/01 | 1,155 | 1,195 | 1,151 | 1,154 | -0.77% | 8,500 | 50億2290万 | -7.97% | 39.38 | 3.08 |
04/27 | 1,171 | 1,188 | 1,159 | 1,163 | -0.85% | 11,800 | 50億6207万 | -7.18% | 39.69 | 3.1 |
04/26 | 1,166 | 1,174 | 1,156 | 1,173 | -0.17% | 4,100 | 51億559万 | -6.31% | 40.03 | 3.13 |
04/25 | 1,164 | 1,177 | 1,151 | 1,175 | +0.95% | 6,800 | 51億1430万 | -6.23% | 40.1 | 3.14 |
04/24 | 1,166 | 1,183 | 1,162 | 1,164 | -0.26% | 6,400 | 50億6642万 | -7.32% | 39.72 | 3.11 |