株価チャート
2018/05/01~2018/09/21
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 |
09/21 | 666 | 681 | 665 | 680 | +2.1% | 1,361,300 | 1630億8460万 | +1.04% | 12.31 | 1.65 |
09/20 | 666 | 671 | 659 | 666 | +0.3% | 1,340,300 | 1597億2258万 | -1.04% | 12.27 | 1.65 |
09/19 | 675 | 677 | 663 | 664 | -0.6% | 1,602,500 | 1592億4293万 | -1.48% | 12.24 | 1.64 |
09/18 | 652 | 668 | 652 | 668 | +3.57% | 2,016,900 | 1602億223万 | -1.04% | 12.31 | 1.65 |
09/14 | 640 | 650 | 639 | 645 | +1.1% | 1,660,300 | 1546億8628万 | -4.59% | 11.89 | 1.59 |
09/13 | 631 | 640 | 631 | 638 | 0% | 1,422,600 | 1530億752万 | -5.48% | 11.76 | 1.58 |
09/12 | 638 | 645 | 635 | 638 | -0.47% | 2,020,300 | 1530億752万 | -5.48% | 11.76 | 1.58 |
09/11 | 647 | 650 | 637 | 641 | -0.93% | 1,358,400 | 1537億2699万 | -5.18% | 11.81 | 1.58 |
09/10 | 646 | 652 | 638 | 647 | -0.15% | 2,006,400 | 1551億6593万 | -4.15% | 11.92 | 1.6 |
09/07 | 663 | 666 | 643 | 648 | -2.56% | 2,410,200 | 1554億575万 | -4% | 11.94 | 1.6 |
09/06 | 695 | 695 | 665 | 665 | -5% | 4,230,400 | 1594億8276万 | -1.34% | 12.26 | 1.64 |
09/05 | 711 | 714 | 700 | 700 | -1.82% | 2,334,100 | 1678億7659万 | +4.01% | 12.9 | 1.73 |
09/04 | 710 | 717 | 706 | 713 | +0.14% | 1,268,700 | 1709億9429万 | +6.26% | 13.14 | 1.76 |
09/03 | 715 | 717 | 708 | 712 | -0.42% | 1,290,500 | 1707億5447万 | +6.59% | 13.12 | 1.76 |
08/31 | 713 | 723 | 711 | 715 | 0% | 2,063,600 | 1714億7394万 | +7.36% | 13.18 | 1.77 |
08/30 | 691 | 719 | 691 | 715 | +4.53% | 5,385,600 | 1714億7394万 | +7.84% | 13.18 | 1.77 |
08/29 | 681 | 685 | 676 | 684 | +0.15% | 1,559,100 | 1640億3941万 | +3.64% | 12.61 | 1.69 |
08/28 | 682 | 687 | 677 | 683 | 0% | 1,191,500 | 1637億9958万 | +3.8% | 12.59 | 1.69 |
08/27 | 680 | 689 | 680 | 683 | +0.89% | 1,427,300 | 1637億9958万 | +4.12% | 12.59 | 1.69 |
08/24 | 667 | 677 | 667 | 677 | +1.8% | 1,115,500 | 1623億6064万 | +3.52% | 12.48 | 1.67 |
08/23 | 663 | 669 | 660 | 665 | -0.3% | 1,447,700 | 1594億8276万 | +1.84% | 12.26 | 1.64 |
08/22 | 668 | 675 | 664 | 667 | -1.04% | 1,745,000 | 1599億6240万 | +2.46% | 12.29 | 1.65 |
08/21 | 667 | 680 | 667 | 674 | +0.3% | 1,601,900 | 1616億3632万 | +3.69% | 12.42 | 1.66 |
08/20 | 670 | 678 | 661 | 672 | +1.05% | 2,012,200 | 1611億5668万 | +3.7% | 12.38 | 1.66 |
08/17 | 688 | 688 | 663 | 665 | -3.2% | 2,563,700 | 1594億7797万 | +2.94% | 12.26 | 1.64 |
08/16 | 683 | 689 | 681 | 687 | +0.15% | 2,529,500 | 1647億5393万 | +6.68% | 12.66 | 1.7 |
08/15 | 684 | 695 | 679 | 686 | +0.59% | 3,449,800 | 1645億1411万 | +6.85% | 12.64 | 1.69 |
08/14 | 691 | 692 | 678 | 682 | -0.87% | 5,436,900 | 1635億5485万 | +6.56% | 12.57 | 1.68 |
08/13 | 657 | 691 | 654 | 688 | +8.01% | 9,792,700 | 1649億9375万 | +7.67% | 12.68 | 1.7 |
08/10 | 641 | 643 | 634 | 637 | -0.93% | 1,618,000 | 1527億6311万 | -0.16% | 11.74 | 1.57 |
08/09 | 640 | 647 | 636 | 643 | +0.63% | 1,184,600 | 1542億200万 | +0.63% | 11.85 | 1.59 |
08/08 | 638 | 648 | 638 | 639 | +0.95% | 1,259,400 | 1532億4274万 | 0% | 11.78 | 1.58 |
08/07 | 636 | 639 | 625 | 633 | -0.78% | 1,891,900 | 1518億384万 | -1.09% | 11.67 | 1.56 |
08/06 | 634 | 642 | 633 | 638 | +0.47% | 1,479,900 | 1530億292万 | -0.47% | 11.76 | 1.58 |
08/03 | 643 | 644 | 634 | 635 | -1.24% | 1,292,000 | 1522億8347万 | -1.24% | 11.7 | 1.57 |
08/02 | 640 | 648 | 636 | 643 | +0.31% | 1,251,700 | 1542億200万 | -0.16% | 11.85 | 1.59 |
08/01 | 641 | 646 | 639 | 641 | +0.31% | 1,204,500 | 1537億2237万 | -0.47% | 11.81 | 1.58 |
07/31 | 644 | 648 | 638 | 639 | -2.29% | 2,504,300 | 1532億4274万 | -0.93% | 11.78 | 1.58 |
07/30 | 647 | 658 | 647 | 654 | +0.93% | 5,549,500 | 1568億3999万 | +1.24% | 12.05 | 1.62 |
07/27 | 644 | 649 | 639 | 648 | +0.93% | 1,586,300 | 1554億109万 | +0.15% | 11.94 | 1.6 |
07/26 | 640 | 647 | 639 | 642 | +0.16% | 1,680,200 | 1539億6219万 | -1.08% | 11.83 | 1.59 |
07/25 | 632 | 651 | 630 | 641 | +1.26% | 2,900,100 | 1537億2237万 | -1.38% | 11.81 | 1.58 |
07/24 | 630 | 639 | 629 | 633 | +0.48% | 1,233,800 | 1518億384万 | -2.91% | 11.67 | 1.56 |
07/23 | 626 | 634 | 624 | 630 | -0.32% | 1,563,100 | 1510億8439万 | -3.52% | 11.61 | 1.56 |
07/20 | 631 | 633 | 625 | 632 | +0.32% | 1,887,600 | 1515億6402万 | -3.66% | 11.65 | 1.56 |
07/19 | 636 | 640 | 629 | 630 | -0.94% | 1,308,200 | 1510億8439万 | -4.26% | 11.61 | 1.56 |
07/18 | 623 | 636 | 619 | 636 | +2.25% | 1,721,600 | 1525億2329万 | -3.64% | 11.72 | 1.57 |
07/17 | 621 | 625 | 617 | 622 | -0.64% | 2,339,800 | 1491億6586万 | -6.18% | 11.46 | 1.54 |
07/13 | 621 | 628 | 616 | 626 | +0.81% | 1,950,700 | 1501億2512万 | -5.86% | 11.54 | 1.55 |
07/12 | 626 | 626 | 617 | 621 | -1.58% | 2,981,700 | 1489億2604万 | -6.9% | 11.44 | 1.53 |
07/11 | 633 | 641 | 628 | 631 | -0.63% | 2,793,100 | 1513億2421万 | -5.82% | 11.63 | 1.56 |
07/10 | 655 | 660 | 635 | 635 | -3.05% | 2,167,700 | 1522億8347万 | -5.51% | 11.7 | 1.57 |
07/09 | 663 | 665 | 651 | 655 | -1.8% | 2,022,500 | 1570億7980万 | -2.96% | 12.07 | 1.62 |
07/06 | 660 | 674 | 653 | 667 | +1.37% | 2,735,500 | 1599億5760万 | -1.33% | 12.29 | 1.65 |
07/05 | 652 | 664 | 647 | 658 | 0% | 2,604,300 | 1577億9925万 | -2.81% | 12.13 | 1.63 |
07/04 | 649 | 664 | 649 | 658 | +0.92% | 2,214,400 | 1577億9925万 | -3.09% | 12.13 | 1.63 |
07/03 | 664 | 665 | 646 | 652 | -1.36% | 1,318,000 | 1563億6035万 | -4.12% | 12.02 | 1.61 |
07/02 | 673 | 682 | 659 | 661 | -1.93% | 1,508,300 | 1585億1870万 | -3.08% | 12.18 | 1.63 |
06/29 | 675 | 675 | 665 | 674 | +0.3% | 1,357,200 | 1616億3632万 | -1.46% | 12.42 | 1.66 |
06/28 | 645 | 676 | 645 | 672 | +4.19% | 2,727,100 | 1611億5668万 | -1.9% | 12.38 | 1.66 |
06/27 | 667 | 669 | 645 | 645 | -4.02% | 2,381,600 | 1546億8164万 | -6.11% | 11.89 | 1.59 |
06/26 | 660 | 674 | 659 | 672 | +1.05% | 1,797,400 | 1611億5668万 | -2.47% | 12.38 | 1.66 |
06/25 | 682 | 684 | 663 | 665 | -2.21% | 1,597,400 | 1594億7797万 | -3.76% | 12.26 | 1.64 |
06/22 | 685 | 688 | 680 | 680 | -1.16% | 1,117,900 | 1630億7522万 | -1.73% | 12.53 | 1.68 |
06/21 | 673 | 691 | 669 | 688 | +1.78% | 1,885,700 | 1649億6912万 | -0.86% | 12.92 | 1.73 |
06/20 | 667 | 676 | 661 | 676 | +0.9% | 2,212,800 | 1620億9175万 | -2.73% | 12.7 | 1.7 |
06/19 | 669 | 674 | 664 | 670 | -1.03% | 2,345,400 | 1606億5306万 | -3.6% | 12.59 | 1.69 |
06/18 | 680 | 682 | 671 | 677 | -1.17% | 1,802,000 | 1623億3153万 | -2.73% | 12.72 | 1.7 |
06/15 | 687 | 691 | 680 | 685 | -0.72% | 1,888,400 | 1642億4977万 | -1.58% | 12.87 | 1.72 |
06/14 | 689 | 691 | 681 | 690 | -0.58% | 1,588,400 | 1654億4868万 | -0.72% | 12.96 | 1.74 |
06/13 | 691 | 705 | 680 | 694 | +0.29% | 3,013,900 | 1664億780万 | 0% | 13.04 | 1.75 |
06/12 | 685 | 692 | 677 | 692 | +1.76% | 1,645,900 | 1659億2824万 | 0% | 13 | 1.74 |
06/11 | 683 | 684 | 678 | 680 | -0.87% | 1,186,700 | 1630億5087万 | -1.31% | 12.77 | 1.71 |
06/08 | 687 | 692 | 683 | 686 | -0.58% | 1,448,300 | 1644億8956万 | -0.29% | 12.89 | 1.73 |
06/07 | 687 | 690 | 686 | 690 | +0.44% | 1,258,400 | 1654億4868万 | +0.58% | 12.96 | 1.74 |
06/06 | 686 | 690 | 684 | 687 | -0.29% | 1,429,600 | 1647億2934万 | +0.44% | 12.9 | 1.73 |
06/05 | 690 | 691 | 682 | 689 | 0% | 1,646,900 | 1652億890万 | +1.03% | 12.94 | 1.73 |
06/04 | 694 | 699 | 687 | 689 | -0.14% | 1,600,400 | 1652億890万 | +1.47% | 12.94 | 1.73 |
06/01 | 698 | 706 | 690 | 690 | -1.57% | 1,614,400 | 1654億4868万 | +2.07% | 12.96 | 1.74 |
05/31 | 694 | 704 | 694 | 701 | +1.3% | 2,140,700 | 1680億8627万 | +4.01% | 13.17 | 1.76 |
05/30 | 684 | 694 | 681 | 692 | -0.72% | 2,102,600 | 1659億2824万 | +3.13% | 13 | 1.74 |
05/29 | 723 | 724 | 695 | 697 | -2.92% | 3,118,300 | 1671億2714万 | +4.34% | 13.09 | 1.75 |
05/28 | 704 | 719 | 703 | 718 | +1.84% | 1,957,000 | 1721億6254万 | +7.97% | 13.49 | 1.81 |
05/25 | 705 | 714 | 702 | 705 | -0.28% | 1,877,400 | 1690億4539万 | +6.66% | 13.24 | 1.77 |
05/24 | 702 | 711 | 700 | 707 | +0.43% | 1,864,500 | 1695億2495万 | +7.45% | 13.28 | 1.78 |
05/23 | 712 | 718 | 702 | 704 | -1.26% | 2,242,100 | 1688億561万 | +7.48% | 13.22 | 1.77 |
05/22 | 716 | 716 | 704 | 713 | +0.85% | 2,126,300 | 1709億6363万 | +9.36% | 13.39 | 1.79 |
05/21 | 720 | 720 | 705 | 707 | -1.12% | 1,993,000 | 1695億2396万 | +8.77% | 13.28 | 1.78 |
05/18 | 721 | 724 | 709 | 715 | +0.56% | 3,218,400 | 1714億4219万 | +10.51% | 13.43 | 1.8 |
05/17 | 691 | 714 | 691 | 711 | +3.8% | 3,774,300 | 1704億8308万 | +10.23% | 13.36 | 1.79 |
05/16 | 689 | 692 | 684 | 685 | -0.15% | 1,627,700 | 1642億4882万 | +6.53% | 12.87 | 1.72 |
05/15 | 700 | 703 | 686 | 686 | -1.58% | 2,285,300 | 1644億8859万 | +6.85% | 12.89 | 1.73 |
05/14 | 682 | 703 | 680 | 697 | +7.07% | 4,206,100 | 1671億2617万 | +8.74% | 13.09 | 1.75 |
05/11 | 656 | 666 | 648 | 651 | -1.06% | 1,857,600 | 1560億9632万 | +1.72% | 12.23 | 1.64 |
05/10 | 642 | 658 | 641 | 658 | +2.81% | 2,008,700 | 1577億7477万 | +2.81% | 12.36 | 1.66 |
05/09 | 640 | 641 | 630 | 640 | +0.16% | 1,820,700 | 1534億5875万 | 0% | 12.02 | 1.61 |
05/08 | 645 | 645 | 637 | 639 | -0.93% | 1,379,300 | 1532億1897万 | -0.31% | 12 | 1.61 |
05/07 | 651 | 653 | 642 | 645 | +0.16% | 1,200,600 | 1546億5764万 | +0.62% | 12.12 | 1.62 |
05/02 | 632 | 646 | 628 | 644 | +3.04% | 2,049,000 | 1544億1786万 | +0.31% | 12.1 | 1.62 |
05/01 | 633 | 633 | 619 | 625 | -1.42% | 1,267,000 | 1498億6206万 | -2.95% | 11.74 | 1.57 |