株価チャート
2018/04/17~2018/09/07
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 |
09/07 | 2,347 | 2,409 | 2,341 | 2,409 | +2.51% | 134,000 | 693億7920万 | -5.05% | 58.14 | 0.78 |
09/06 | 2,342 | 2,364 | 2,331 | 2,350 | +0.47% | 49,300 | 676億8000万 | -7.63% | 56.72 | 0.76 |
09/05 | 2,300 | 2,350 | 2,292 | 2,339 | +1.34% | 77,700 | 673億6320万 | -8.45% | 56.45 | 0.75 |
09/04 | 2,334 | 2,336 | 2,305 | 2,308 | -0.99% | 85,400 | 664億7040万 | -10.09% | 55.7 | 0.74 |
09/03 | 2,375 | 2,375 | 2,330 | 2,331 | -1.56% | 104,200 | 671億3280万 | -9.76% | 56.26 | 0.75 |
08/31 | 2,358 | 2,385 | 2,352 | 2,368 | +0.3% | 76,600 | 681億9840万 | -9.1% | 57.15 | 0.76 |
08/30 | 2,366 | 2,383 | 2,345 | 2,361 | -0.04% | 153,000 | 679億9680万 | -10.06% | 56.98 | 0.76 |
08/29 | 2,357 | 2,370 | 2,350 | 2,362 | +0.08% | 210,300 | 680億2560万 | -10.67% | 57.01 | 0.76 |
08/28 | 2,403 | 2,425 | 2,343 | 2,360 | -12.69% | 491,200 | 679億6800万 | -11.24% | 56.96 | 0.76 |
08/27 | 2,701 | 2,707 | 2,663 | 2,703 | +0.07% | 13,100 | 778億4640万 | +1.2% | 65.24 | 0.87 |
08/24 | 2,742 | 2,743 | 2,681 | 2,701 | -0.63% | 18,700 | 777億8880万 | +1.2% | 65.19 | 0.87 |
08/23 | 2,713 | 2,749 | 2,703 | 2,718 | +0.11% | 22,000 | 782億7840万 | +1.95% | 65.6 | 0.88 |
08/22 | 2,621 | 2,717 | 2,621 | 2,715 | +3.71% | 35,700 | 781億9200万 | +1.88% | 65.52 | 0.88 |
08/21 | 2,602 | 2,623 | 2,597 | 2,618 | -0.49% | 13,800 | 753億9840万 | -1.69% | 63.18 | 0.84 |
08/20 | 2,620 | 2,631 | 2,605 | 2,631 | 0% | 13,900 | 757億7280万 | -1.24% | 63.5 | 0.85 |
08/17 | 2,630 | 2,648 | 2,612 | 2,631 | +0.04% | 15,600 | 757億7280万 | -1.24% | 63.5 | 0.85 |
08/16 | 2,633 | 2,664 | 2,604 | 2,630 | -1.31% | 25,100 | 757億4400万 | -1.31% | 63.47 | 0.85 |
08/15 | 2,649 | 2,667 | 2,617 | 2,665 | -0.07% | 21,200 | 767億5200万 | +0.08% | 64.32 | 0.86 |
08/14 | 2,599 | 2,667 | 2,598 | 2,667 | +2.3% | 29,800 | 768億960万 | +0.15% | 64.37 | 0.86 |
08/13 | 2,576 | 2,614 | 2,576 | 2,607 | +0.7% | 28,000 | 750億8160万 | -2.18% | 62.92 | 0.84 |
08/10 | 2,604 | 2,606 | 2,567 | 2,589 | -0.19% | 28,400 | 745億6320万 | -3% | 62.48 | 0.84 |
08/09 | 2,568 | 2,598 | 2,557 | 2,594 | +0.78% | 20,800 | 747億720万 | -2.85% | 62.6 | 0.84 |
08/08 | 2,608 | 2,625 | 2,573 | 2,574 | -2.24% | 20,100 | 741億3120万 | -3.78% | 62.12 | 0.83 |
08/07 | 2,561 | 2,634 | 2,561 | 2,633 | +2.97% | 25,300 | 758億3040万 | -1.75% | 63.55 | 0.85 |
08/06 | 2,555 | 2,587 | 2,554 | 2,557 | -1.24% | 32,900 | 736億4160万 | -4.63% | 61.71 | 0.82 |
08/03 | 2,611 | 2,627 | 2,583 | 2,589 | -1.26% | 35,000 | 745億6320万 | -3.61% | 62.48 | 0.84 |
08/02 | 2,629 | 2,684 | 2,608 | 2,622 | -1.09% | 34,300 | 755億1360万 | -2.56% | 63.28 | 0.85 |
08/01 | 2,649 | 2,695 | 2,649 | 2,651 | -1.78% | 60,600 | 763億4880万 | -1.63% | 63.98 | 0.86 |
07/31 | 2,773 | 2,823 | 2,697 | 2,699 | -6.06% | 78,500 | 777億3120万 | +0.07% | 65.14 | 0.87 |
07/30 | 2,870 | 2,873 | 2,803 | 2,873 | +0.1% | 99,400 | 827億4240万 | +6.49% | 69.34 | 0.93 |
07/27 | 2,837 | 2,881 | 2,798 | 2,870 | +1.16% | 40,600 | 826億5600万 | +6.61% | 69.27 | 0.93 |
07/26 | 2,786 | 2,838 | 2,727 | 2,837 | +3.05% | 35,200 | 817億560万 | +5.58% | 68.47 | 0.92 |
07/25 | 2,692 | 2,761 | 2,677 | 2,753 | +3.61% | 48,300 | 792億8640万 | +2.53% | 66.44 | 0.89 |
07/24 | 2,670 | 2,670 | 2,622 | 2,657 | +0.38% | 36,900 | 765億2160万 | -1.08% | 64.12 | 0.86 |
07/23 | 2,600 | 2,670 | 2,600 | 2,647 | +0.57% | 23,900 | 762億3360万 | -1.67% | 63.88 | 0.85 |
07/20 | 2,662 | 2,681 | 2,613 | 2,632 | -1.9% | 39,300 | 758億160万 | -2.52% | 63.52 | 0.85 |
07/19 | 2,676 | 2,696 | 2,650 | 2,683 | +0.26% | 25,600 | 772億7040万 | -0.89% | 64.75 | 0.87 |
07/18 | 2,648 | 2,679 | 2,631 | 2,676 | +1.29% | 18,400 | 770億6880万 | -1.33% | 64.58 | 0.86 |
07/17 | 2,625 | 2,662 | 2,608 | 2,642 | +0.65% | 20,600 | 760億8960万 | -2.8% | 63.76 | 0.85 |
07/13 | 2,631 | 2,631 | 2,580 | 2,625 | -0.72% | 39,800 | 756億 | -3.56% | 63.35 | 0.85 |
07/12 | 2,618 | 2,649 | 2,592 | 2,644 | +2.01% | 33,600 | 761億4720万 | -3.08% | 63.81 | 0.85 |
07/11 | 2,642 | 2,670 | 2,570 | 2,592 | -2.41% | 49,000 | 746億4960万 | -5.09% | 62.56 | 0.84 |
07/10 | 2,733 | 2,740 | 2,655 | 2,656 | -2.82% | 39,400 | 764億9280万 | -2.92% | 64.1 | 0.86 |
07/09 | 2,693 | 2,734 | 2,676 | 2,733 | +1.49% | 40,600 | 787億1040万 | -0.18% | 65.96 | 0.88 |
07/06 | 2,649 | 2,697 | 2,624 | 2,693 | +2.67% | 21,600 | 775億5840万 | -1.5% | 64.99 | 0.87 |
07/05 | 2,693 | 2,693 | 2,608 | 2,623 | -3.03% | 18,900 | 755億4240万 | -4.13% | 63.3 | 0.85 |
07/04 | 2,688 | 2,715 | 2,685 | 2,705 | -0.51% | 22,800 | 779億400万 | -1.42% | 65.28 | 0.87 |
07/03 | 2,642 | 2,730 | 2,642 | 2,719 | +2.68% | 40,500 | 783億720万 | -0.98% | 65.62 | 0.88 |
07/02 | 2,692 | 2,705 | 2,639 | 2,648 | -1.63% | 24,700 | 762億6240万 | -3.67% | 63.91 | 0.85 |
06/29 | 2,708 | 2,731 | 2,680 | 2,692 | -0.59% | 13,200 | 775億2960万 | -2.36% | 64.97 | 0.87 |
06/28 | 2,690 | 2,714 | 2,670 | 2,708 | -0.77% | 17,400 | 779億9040万 | -2.03% | 65.36 | 0.87 |
06/27 | 2,692 | 2,745 | 2,692 | 2,729 | +1.3% | 15,400 | 785億9520万 | -1.55% | 65.86 | 0.88 |
06/26 | 2,702 | 2,709 | 2,684 | 2,694 | -0.81% | 14,100 | 775億8720万 | -2.99% | 65.02 | 0.87 |
06/25 | 2,743 | 2,743 | 2,705 | 2,716 | -0.04% | 20,300 | 782億2080万 | -2.37% | 65.55 | 0.88 |
06/22 | 2,737 | 2,761 | 2,701 | 2,717 | -1.63% | 34,400 | 782億4960万 | -2.55% | 65.57 | 0.88 |
06/21 | 2,759 | 2,796 | 2,755 | 2,762 | -0.79% | 11,400 | 795億4560万 | -1.15% | 66.66 | 0.89 |
06/20 | 2,764 | 2,786 | 2,758 | 2,784 | +0.14% | 16,000 | 801億7920万 | -0.54% | 67.19 | 0.9 |
06/19 | 2,798 | 2,811 | 2,754 | 2,780 | -0.93% | 20,500 | 800億6400万 | -0.89% | 67.09 | 0.9 |
06/18 | 2,841 | 2,854 | 2,792 | 2,806 | -1.23% | 7,700 | 808億1280万 | -0.28% | 67.72 | 0.91 |
06/15 | 2,838 | 2,864 | 2,828 | 2,841 | +0.78% | 28,500 | 818億2080万 | +0.71% | 68.57 | 0.92 |
06/14 | 2,785 | 2,824 | 2,785 | 2,819 | +0.46% | 11,100 | 811億8720万 | -0.07% | 68.03 | 0.91 |
06/13 | 2,830 | 2,850 | 2,760 | 2,806 | -0.11% | 21,300 | 808億1280万 | -0.53% | 67.72 | 0.91 |
06/12 | 2,781 | 2,817 | 2,750 | 2,809 | +1.85% | 39,200 | 808億9920万 | -0.43% | 67.79 | 0.91 |
06/11 | 2,758 | 2,782 | 2,746 | 2,758 | 0% | 19,500 | 794億3040万 | -2.3% | 66.56 | 0.89 |
06/08 | 2,757 | 2,762 | 2,714 | 2,758 | +1.14% | 38,300 | 794億3040万 | -2.44% | 66.56 | 0.89 |
06/07 | 2,716 | 2,730 | 2,700 | 2,727 | +0.41% | 15,700 | 785億3760万 | -3.67% | 65.81 | 0.88 |
06/06 | 2,692 | 2,736 | 2,692 | 2,716 | +0.33% | 59,800 | 782億2080万 | -4.33% | 65.55 | 0.88 |
06/05 | 2,637 | 2,710 | 2,637 | 2,707 | +2.54% | 38,800 | 779億6160万 | -4.98% | 65.33 | 0.87 |
06/04 | 2,592 | 2,673 | 2,550 | 2,640 | -3.72% | 169,900 | 760億3200万 | -7.53% | 63.71 | 0.85 |
06/01 | 2,778 | 2,782 | 2,740 | 2,742 | -2.45% | 34,300 | 789億6960万 | -4.19% | 66.18 | 0.88 |
05/31 | 2,787 | 2,828 | 2,765 | 2,811 | +2.03% | 33,000 | 809億5680万 | -1.75% | 67.84 | 0.91 |
05/30 | 2,789 | 2,789 | 2,733 | 2,755 | -1.82% | 24,400 | 793億4400万 | -3.6% | 66.49 | 0.89 |
05/29 | 2,851 | 2,852 | 2,780 | 2,806 | -1.51% | 26,700 | 808億1280万 | -1.79% | 67.72 | 0.91 |
05/28 | 2,851 | 2,858 | 2,827 | 2,849 | -0.11% | 10,800 | 820億5120万 | -0.25% | 68.76 | 0.92 |
05/25 | 2,932 | 2,932 | 2,851 | 2,852 | -2.16% | 50,200 | 821億3760万 | -0.07% | 68.83 | 0.92 |
05/24 | 2,879 | 2,939 | 2,855 | 2,915 | +2.39% | 39,500 | 839億5200万 | +2.24% | 70.35 | 0.94 |
05/23 | 2,825 | 2,851 | 2,811 | 2,847 | +0.28% | 17,100 | 819億9360万 | 0% | 68.71 | 0.92 |
05/22 | 2,832 | 2,852 | 2,822 | 2,839 | -0.28% | 11,100 | 817億6320万 | -0.18% | 68.52 | 0.92 |
05/21 | 2,860 | 2,880 | 2,833 | 2,847 | -0.87% | 16,400 | 819億9360万 | +0.18% | 68.71 | 0.92 |
05/18 | 2,900 | 2,900 | 2,868 | 2,872 | -0.62% | 14,600 | 827億1360万 | +1.13% | 69.31 | 0.93 |
05/17 | 2,937 | 2,937 | 2,877 | 2,890 | -1.63% | 16,600 | 832億3200万 | +1.87% | 69.75 | 0.93 |
05/16 | 2,970 | 2,990 | 2,920 | 2,938 | -2.07% | 48,700 | 846億1440万 | +3.6% | 70.91 | 0.95 |
05/15 | 2,969 | 3,035 | 2,953 | 3,000 | +1.01% | 42,600 | 864億 | +5.93% | 72.4 | 0.97 |
05/14 | 2,865 | 2,980 | 2,861 | 2,970 | +3.7% | 30,500 | 855億3600万 | +5.06% | 71.68 | 0.96 |
05/11 | 2,802 | 2,871 | 2,801 | 2,864 | +2.21% | 17,600 | 824億8320万 | +1.49% | 69.12 | 0.92 |
05/10 | 2,810 | 2,818 | 2,794 | 2,802 | -0.21% | 11,200 | 806億9760万 | -0.57% | 67.62 | 0.9 |
05/09 | 2,870 | 2,870 | 2,805 | 2,808 | -2.19% | 17,300 | 808億7040万 | -0.32% | 67.77 | 0.91 |
05/08 | 2,861 | 2,936 | 2,854 | 2,871 | +0.74% | 30,900 | 826億8480万 | +1.92% | 69.29 | 0.93 |
05/07 | 2,850 | 2,871 | 2,815 | 2,850 | -0.45% | 8,500 | 820億8000万 | +1.28% | 68.78 | 0.92 |
05/02 | 2,904 | 2,912 | 2,840 | 2,863 | -1.78% | 19,600 | 824億5440万 | +1.74% | 69.1 | 0.92 |
05/01 | 2,931 | 2,973 | 2,905 | 2,915 | -2.21% | 34,400 | 839億5200万 | +3.77% | 70.35 | 0.94 |
04/27 | 2,860 | 3,005 | 2,832 | 2,981 | +4.38% | 77,000 | 858億5280万 | +6.43% | 71.94 | 0.96 |
04/26 | 2,808 | 2,935 | 2,795 | 2,856 | +1.71% | 46,100 | 822億5280万 | +2.37% | 68.93 | 0.92 |
04/25 | 2,748 | 2,876 | 2,718 | 2,808 | +3.08% | 40,300 | 808億7040万 | +0.79% | 67.77 | 0.91 |
04/24 | 2,746 | 2,746 | 2,705 | 2,724 | +0.11% | 29,500 | 784億5120万 | -2.12% | 65.74 | 0.88 |
04/23 | 2,778 | 2,778 | 2,713 | 2,721 | -0.66% | 18,400 | 783億6480万 | -2.23% | 65.67 | 0.88 |
04/20 | 2,777 | 2,778 | 2,732 | 2,739 | -1.33% | 15,300 | 788億8320万 | -1.62% | 66.1 | 0.88 |
04/19 | 2,804 | 2,812 | 2,770 | 2,776 | -0.93% | 17,100 | 799億4880万 | -0.32% | 67 | 0.9 |
04/18 | 2,774 | 2,834 | 2,774 | 2,802 | +1.26% | 17,400 | 806億9760万 | +0.57% | 67.62 | 0.9 |
04/17 | 2,827 | 2,827 | 2,767 | 2,767 | -2.43% | 13,600 | 796億8960万 | -0.68% | 66.78 | 0.89 |