株価チャート
2018/04/18~2018/09/10
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 |
09/10 | 1,570 | 1,638 | 1,570 | 1,602 | +2.23% | 142,800 | 910億1617万 | +4.03% | 40.15 | 1.23 |
09/07 | 1,563 | 1,576 | 1,543 | 1,567 | -0.57% | 77,400 | 890億2768万 | +1.89% | 39.28 | 1.21 |
09/06 | 1,579 | 1,600 | 1,567 | 1,576 | -0.38% | 81,900 | 895億3901万 | +2.47% | 39.5 | 1.21 |
09/05 | 1,575 | 1,600 | 1,573 | 1,582 | +0.51% | 85,200 | 898億7989万 | +2.93% | 39.65 | 1.22 |
09/04 | 1,569 | 1,585 | 1,551 | 1,574 | +0.58% | 54,000 | 894億2538万 | +2.27% | 39.45 | 1.21 |
09/03 | 1,571 | 1,575 | 1,555 | 1,565 | -0.06% | 45,600 | 889億1405万 | +1.82% | 39.23 | 1.21 |
08/31 | 1,542 | 1,579 | 1,541 | 1,566 | 0% | 47,300 | 889億7086万 | +1.95% | 39.25 | 1.21 |
08/30 | 1,576 | 1,588 | 1,552 | 1,566 | -0.19% | 83,800 | 889億7086万 | +2.09% | 39.25 | 1.21 |
08/29 | 1,550 | 1,583 | 1,542 | 1,569 | +1.16% | 65,600 | 891億4131万 | +2.42% | 39.33 | 1.21 |
08/28 | 1,537 | 1,574 | 1,535 | 1,551 | +0.91% | 62,500 | 881億1865万 | +1.57% | 38.88 | 1.19 |
08/27 | 1,522 | 1,547 | 1,517 | 1,537 | +0.52% | 37,500 | 873億2326万 | +0.79% | 38.53 | 1.18 |
08/24 | 1,522 | 1,534 | 1,514 | 1,529 | +1.53% | 26,500 | 868億6874万 | +0.46% | 38.32 | 1.18 |
08/23 | 1,507 | 1,517 | 1,501 | 1,506 | -0.33% | 37,200 | 855億6202万 | -0.86% | 37.75 | 1.16 |
08/22 | 1,481 | 1,527 | 1,474 | 1,511 | +1.75% | 71,300 | 858億4609万 | -0.46% | 37.87 | 1.16 |
08/21 | 1,466 | 1,491 | 1,465 | 1,485 | +0.2% | 47,500 | 843億6892万 | -2.11% | 37.22 | 1.14 |
08/20 | 1,487 | 1,514 | 1,474 | 1,482 | -1.2% | 55,800 | 841億9848万 | -2.31% | 37.15 | 1.14 |
08/17 | 1,479 | 1,506 | 1,479 | 1,500 | +2.32% | 41,000 | 852億2113万 | -0.92% | 37.6 | 1.16 |
08/16 | 1,486 | 1,501 | 1,463 | 1,466 | -2.66% | 64,400 | 832億8946万 | -2.98% | 36.75 | 1.13 |
08/15 | 1,519 | 1,523 | 1,495 | 1,506 | -1.18% | 51,500 | 855億6202万 | -0.13% | 37.75 | 1.16 |
08/14 | 1,500 | 1,524 | 1,500 | 1,524 | +1.8% | 39,300 | 865億8467万 | +1.26% | 38.2 | 1.17 |
08/13 | 1,531 | 1,537 | 1,490 | 1,497 | -3.17% | 61,800 | 850億5069万 | -0.27% | 37.52 | 1.15 |
08/10 | 1,562 | 1,582 | 1,541 | 1,546 | -1.02% | 57,700 | 878億3458万 | +3.27% | 38.75 | 1.19 |
08/09 | 1,562 | 1,568 | 1,545 | 1,562 | 0% | 41,100 | 887億4361万 | +4.76% | 39.15 | 1.2 |
08/08 | 1,576 | 1,589 | 1,560 | 1,562 | -0.57% | 86,900 | 887億4361万 | +5.19% | 39.15 | 1.2 |
08/07 | 1,556 | 1,574 | 1,547 | 1,571 | +0.77% | 56,400 | 892億5494万 | +6.22% | 39.38 | 1.21 |
08/06 | 1,549 | 1,570 | 1,542 | 1,559 | +0.65% | 53,800 | 885億7317万 | +5.77% | 39.08 | 1.2 |
08/03 | 1,576 | 1,576 | 1,533 | 1,549 | -1.34% | 116,200 | 880億503万 | +5.23% | 38.83 | 1.19 |
08/02 | 1,616 | 1,627 | 1,563 | 1,570 | -2.73% | 116,700 | 891億9812万 | +6.95% | 39.35 | 1.21 |
08/01 | 1,600 | 1,670 | 1,560 | 1,614 | +5.49% | 289,700 | 916億9794万 | +10.17% | 40.46 | 1.24 |
07/31 | 1,543 | 1,553 | 1,504 | 1,530 | 0% | 159,500 | 869億2556万 | +4.72% | 38.35 | 1.18 |
07/30 | 1,535 | 1,543 | 1,508 | 1,530 | +0.86% | 90,600 | 869億2556万 | +4.87% | 38.35 | 1.18 |
07/27 | 1,530 | 1,530 | 1,501 | 1,517 | -0.98% | 74,400 | 861億8697万 | +3.98% | 38.02 | 1.17 |
07/26 | 1,469 | 1,536 | 1,466 | 1,532 | +5.87% | 155,600 | 870億3919万 | +4.93% | 38.4 | 1.18 |
07/25 | 1,488 | 1,491 | 1,443 | 1,447 | -2.76% | 163,700 | 822億999万 | -0.96% | 36.27 | 1.11 |
07/24 | 1,489 | 1,495 | 1,469 | 1,488 | +1.64% | 83,600 | 845億3937万 | +1.64% | 37.3 | 1.15 |
07/23 | 1,460 | 1,481 | 1,460 | 1,464 | +0.21% | 78,500 | 831億7583万 | -0.2% | 36.7 | 1.13 |
07/20 | 1,469 | 1,477 | 1,453 | 1,461 | -0.34% | 48,200 | 830億538万 | -0.68% | 36.62 | 1.13 |
07/19 | 1,500 | 1,500 | 1,464 | 1,466 | -1.68% | 60,300 | 832億8946万 | -0.68% | 36.75 | 1.13 |
07/18 | 1,496 | 1,496 | 1,478 | 1,491 | +0.81% | 87,700 | 847億981万 | +0.74% | 37.37 | 1.15 |
07/17 | 1,417 | 1,482 | 1,413 | 1,479 | +4.08% | 129,700 | 840億2804万 | -0.34% | 37.07 | 1.14 |
07/13 | 1,429 | 1,439 | 1,417 | 1,421 | +0.35% | 74,200 | 807億3282万 | -4.44% | 35.62 | 1.09 |
07/12 | 1,414 | 1,436 | 1,414 | 1,416 | +0.43% | 74,500 | 804億4875万 | -5.16% | 35.49 | 1.09 |
07/11 | 1,416 | 1,416 | 1,395 | 1,410 | -0.56% | 86,000 | 801億787万 | -5.94% | 35.34 | 1.09 |
07/10 | 1,438 | 1,448 | 1,418 | 1,418 | -0.63% | 116,100 | 805億6238万 | -5.78% | 35.54 | 1.09 |
07/09 | 1,385 | 1,427 | 1,385 | 1,427 | +2.74% | 75,700 | 810億7371万 | -5.5% | 35.77 | 1.1 |
07/06 | 1,390 | 1,400 | 1,383 | 1,389 | -0.29% | 135,400 | 789億1477万 | -8.32% | 34.82 | 1.07 |
07/05 | 1,426 | 1,428 | 1,391 | 1,393 | -2.18% | 100,000 | 791億4203万 | -8.54% | 34.92 | 1.07 |
07/04 | 1,416 | 1,428 | 1,402 | 1,424 | +0.21% | 93,500 | 809億326万 | -6.87% | 35.69 | 1.1 |
07/03 | 1,444 | 1,449 | 1,417 | 1,421 | -1.59% | 135,100 | 807億3282万 | -7.31% | 35.62 | 1.09 |
07/02 | 1,487 | 1,490 | 1,442 | 1,444 | -2.89% | 155,300 | 820億3955万 | -6.11% | 36.19 | 1.11 |
06/29 | 1,458 | 1,499 | 1,434 | 1,487 | +1.92% | 143,100 | 844億8255万 | -3.69% | 37.27 | 1.15 |
06/28 | 1,499 | 1,506 | 1,445 | 1,459 | -2.8% | 195,900 | 828億9176万 | -5.75% | 36.57 | 1.12 |
06/27 | 1,490 | 1,510 | 1,488 | 1,501 | +0.13% | 71,200 | 852億7795万 | -3.41% | 37.62 | 1.16 |
06/26 | 1,481 | 1,501 | 1,478 | 1,499 | +0.6% | 68,600 | 851億6432万 | -3.85% | 37.57 | 1.15 |
06/25 | 1,532 | 1,534 | 1,487 | 1,490 | -2.42% | 120,100 | 846億5299万 | -4.73% | 37.35 | 1.15 |
06/22 | 1,544 | 1,551 | 1,520 | 1,527 | -1.1% | 160,700 | 867億5512万 | -2.74% | 38.27 | 1.18 |
06/21 | 1,550 | 1,567 | 1,543 | 1,544 | -0.39% | 111,700 | 877億2095万 | -1.91% | 38.7 | 1.19 |
06/20 | 1,520 | 1,553 | 1,508 | 1,550 | +1.51% | 142,400 | 880億6184万 | -1.77% | 38.85 | 1.19 |
06/19 | 1,560 | 1,560 | 1,523 | 1,527 | -2.49% | 105,900 | 867億5512万 | -3.35% | 38.27 | 1.18 |
06/18 | 1,575 | 1,586 | 1,561 | 1,566 | -0.25% | 108,000 | 889億7086万 | -1.51% | 39.25 | 1.21 |
06/15 | 1,601 | 1,608 | 1,570 | 1,570 | -0.44% | 166,400 | 891億9812万 | -1.69% | 39.35 | 1.21 |
06/14 | 1,585 | 1,600 | 1,574 | 1,577 | -0.32% | 78,300 | 895億9582万 | -1.81% | 39.53 | 1.21 |
06/13 | 1,577 | 1,593 | 1,571 | 1,582 | +0.7% | 61,200 | 898億7989万 | -2.04% | 39.65 | 1.22 |
06/12 | 1,560 | 1,575 | 1,560 | 1,571 | +0.96% | 55,000 | 892億5494万 | -3.26% | 39.38 | 1.21 |
06/11 | 1,584 | 1,589 | 1,556 | 1,556 | -1.71% | 65,500 | 884億272万 | -4.83% | 39 | 1.2 |
06/08 | 1,567 | 1,593 | 1,567 | 1,583 | +1.02% | 109,600 | 899億3670万 | -3.83% | 39.68 | 1.22 |
06/07 | 1,544 | 1,569 | 1,541 | 1,567 | +1.49% | 68,000 | 890億2768万 | -5.26% | 39.28 | 1.21 |
06/06 | 1,550 | 1,550 | 1,532 | 1,544 | -0.71% | 74,000 | 877億2095万 | -7.16% | 38.7 | 1.19 |
06/05 | 1,567 | 1,568 | 1,542 | 1,555 | -0.38% | 90,900 | 883億4591万 | -7.11% | 38.98 | 1.2 |
06/04 | 1,579 | 1,579 | 1,551 | 1,561 | -0.51% | 83,700 | 886億8679万 | -7.36% | 39.13 | 1.2 |
06/01 | 1,541 | 1,583 | 1,541 | 1,569 | +1.69% | 137,700 | 891億4131万 | -7.49% | 39.33 | 1.21 |
05/31 | 1,540 | 1,546 | 1,528 | 1,543 | +0.59% | 125,900 | 876億6414万 | -9.55% | 38.68 | 1.19 |
05/30 | 1,540 | 1,548 | 1,530 | 1,534 | -1.22% | 132,500 | 871億5281万 | -10.71% | 38.45 | 1.18 |
05/29 | 1,575 | 1,580 | 1,551 | 1,553 | -1.4% | 93,800 | 882億3228万 | -10.28% | 38.93 | 1.2 |
05/28 | 1,600 | 1,602 | 1,571 | 1,575 | -1.56% | 106,900 | 894億8219万 | -9.69% | 39.48 | 1.21 |
05/25 | 1,607 | 1,620 | 1,598 | 1,600 | -0.44% | 102,900 | 909億254万 | -8.88% | 40.1 | 1.23 |
05/24 | 1,629 | 1,644 | 1,603 | 1,607 | -1.35% | 150,900 | 913億24万 | -9.05% | 40.28 | 1.24 |
05/23 | 1,618 | 1,636 | 1,612 | 1,629 | +0.49% | 114,600 | 925億5015万 | -8.38% | 40.83 | 1.25 |
05/22 | 1,630 | 1,630 | 1,604 | 1,621 | -0.86% | 189,900 | 920億9564万 | -9.34% | 40.63 | 1.25 |
05/21 | 1,635 | 1,654 | 1,628 | 1,635 | +0.25% | 138,800 | 928億9104万 | -9.17% | 40.98 | 1.26 |
05/18 | 1,635 | 1,641 | 1,611 | 1,631 | -0.67% | 125,400 | 926億6378万 | -9.94% | 40.88 | 1.26 |
05/17 | 1,615 | 1,650 | 1,602 | 1,642 | +1.8% | 203,500 | 932億8874万 | -10.03% | 41.16 | 1.26 |
05/16 | 1,769 | 1,769 | 1,594 | 1,613 | -9.02% | 533,700 | 916億4113万 | -12.34% | 40.43 | 1.24 |
05/15 | 1,745 | 1,787 | 1,744 | 1,773 | +2.13% | 139,500 | 1007億3138万 | -4.37% | 44.44 | 1.37 |
05/14 | 1,627 | 1,769 | 1,627 | 1,736 | -3.5% | 277,000 | 986億2926万 | -6.67% | 43.51 | 1.34 |
05/11 | 1,772 | 1,800 | 1,754 | 1,799 | +0.67% | 138,100 | 1022億855万 | -3.69% | 45.09 | 1.39 |
05/10 | 1,800 | 1,806 | 1,781 | 1,787 | -0.94% | 69,200 | 1015億2678万 | -4.59% | 44.79 | 1.38 |
05/09 | 1,850 | 1,850 | 1,793 | 1,804 | -2.49% | 147,100 | 1024億9262万 | -4.04% | 45.22 | 1.39 |
05/08 | 1,835 | 1,865 | 1,835 | 1,850 | +0.82% | 96,200 | 1051億607万 | -1.86% | 46.37 | 1.42 |
05/07 | 1,793 | 1,843 | 1,782 | 1,835 | +2.17% | 111,900 | 1042億5386万 | -2.86% | 45.99 | 1.41 |
05/02 | 1,780 | 1,805 | 1,780 | 1,796 | +0.45% | 73,700 | 1020億3811万 | -5.17% | 45.02 | 1.38 |
05/01 | 1,817 | 1,823 | 1,785 | 1,788 | -1.6% | 97,800 | 1015億8359万 | -5.89% | 44.82 | 1.38 |
04/27 | 1,835 | 1,862 | 1,803 | 1,817 | -0.76% | 131,900 | 1032億3120万 | -4.57% | 45.54 | 1.4 |
04/26 | 1,830 | 1,836 | 1,806 | 1,831 | +0.27% | 107,200 | 1040億2660万 | -4.04% | 45.89 | 1.41 |
04/25 | 1,819 | 1,845 | 1,818 | 1,826 | -0.16% | 82,400 | 1037億4253万 | -4.6% | 45.77 | 1.41 |
04/24 | 1,844 | 1,844 | 1,822 | 1,829 | -0.11% | 97,600 | 1039億1297万 | -4.64% | 45.84 | 1.41 |
04/23 | 1,859 | 1,859 | 1,827 | 1,831 | -1.51% | 80,700 | 1040億2660万 | -4.78% | 45.89 | 1.41 |
04/20 | 1,860 | 1,870 | 1,850 | 1,859 | -0.91% | 90,900 | 1056億1739万 | -3.63% | 46.6 | 1.43 |
04/19 | 1,879 | 1,882 | 1,853 | 1,876 | -0.27% | 84,500 | 1065億8323万 | -3% | 47.02 | 1.44 |
04/18 | 1,889 | 1,905 | 1,872 | 1,881 | +0.64% | 74,600 | 1068億6730万 | -2.94% | 47.15 | 1.45 |