株価チャート
2018/03/30~2018/08/22
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 |
08/22 | 767 | 767 | 767 | 767 | +14.99% | 78,200 | 537億1054万 | +12.3% | 20.45 | 0.92 |
08/21 | 672 | 674 | 663 | 667 | -0.45% | 59,700 | 467億786万 | -1.91% | 17.78 | 0.8 |
08/20 | 680 | 682 | 667 | 670 | -0.45% | 108,700 | 469億1794万 | -1.62% | 17.86 | 0.8 |
08/17 | 671 | 673 | 667 | 673 | +0.75% | 77,900 | 471億2802万 | -1.32% | 17.94 | 0.81 |
08/16 | 673 | 674 | 657 | 668 | -1.04% | 272,600 | 467億7789万 | -2.05% | 17.81 | 0.8 |
08/15 | 695 | 697 | 672 | 675 | -3.16% | 151,400 | 472億6807万 | -1.03% | 18 | 0.81 |
08/14 | 710 | 718 | 693 | 697 | -0.85% | 212,000 | 488億866万 | +2.05% | 18.58 | 0.84 |
08/13 | 705 | 716 | 699 | 703 | +0.29% | 403,900 | 492億2882万 | +2.93% | 18.74 | 0.84 |
08/10 | 678 | 702 | 671 | 701 | +4.47% | 398,600 | 490億8877万 | +2.79% | 18.69 | 0.84 |
08/09 | 672 | 673 | 666 | 671 | +0.15% | 62,900 | 469億8797万 | -1.47% | 17.89 | 0.81 |
08/08 | 675 | 684 | 669 | 670 | -0.74% | 116,600 | 469億1794万 | -1.76% | 17.86 | 0.8 |
08/07 | 669 | 676 | 664 | 675 | +0.9% | 107,500 | 472億6807万 | -1.17% | 18 | 0.81 |
08/06 | 672 | 678 | 666 | 669 | -1.04% | 146,900 | 468億4791万 | -2.05% | 17.84 | 0.8 |
08/03 | 688 | 688 | 673 | 676 | -1.74% | 139,700 | 473億3810万 | -1.31% | 18.02 | 0.81 |
08/02 | 694 | 702 | 687 | 688 | -0.43% | 154,800 | 481億7842万 | +0.44% | 18.34 | 0.83 |
08/01 | 683 | 694 | 677 | 691 | +1.92% | 147,500 | 483億8850万 | +0.88% | 18.42 | 0.83 |
07/31 | 681 | 686 | 674 | 678 | -1.31% | 152,600 | 474億7815万 | -0.88% | 18.08 | 0.81 |
07/30 | 678 | 690 | 677 | 687 | +0.73% | 166,900 | 481億839万 | +0.59% | 18.32 | 0.82 |
07/27 | 684 | 687 | 678 | 682 | +0.29% | 114,100 | 477億5826万 | +0.15% | 18.18 | 0.82 |
07/26 | 676 | 689 | 676 | 680 | +1.49% | 137,100 | 476億1821万 | +0.15% | 18.13 | 0.82 |
07/25 | 670 | 675 | 665 | 670 | +0.3% | 119,700 | 469億1794万 | -1.18% | 17.86 | 0.8 |
07/24 | 681 | 683 | 665 | 668 | -1.33% | 138,000 | 467億7789万 | -1.33% | 17.81 | 0.8 |
07/23 | 681 | 687 | 675 | 677 | -0.88% | 165,600 | 474億813万 | 0% | 18.05 | 0.81 |
07/20 | 694 | 694 | 681 | 683 | -1.73% | 121,800 | 478億2829万 | +1.04% | 18.21 | 0.82 |
07/19 | 694 | 699 | 687 | 695 | +0.72% | 116,800 | 486億6861万 | +2.81% | 18.53 | 0.83 |
07/18 | 698 | 698 | 684 | 690 | +0.15% | 123,400 | 483億1847万 | +2.07% | 18.4 | 0.83 |
07/17 | 686 | 698 | 685 | 689 | +0.88% | 143,100 | 482億4845万 | +1.92% | 18.37 | 0.83 |
07/13 | 686 | 686 | 674 | 683 | +0.59% | 105,300 | 478億2829万 | +1.04% | 18.21 | 0.82 |
07/12 | 683 | 687 | 676 | 679 | -0.29% | 107,300 | 475億4818万 | +0.3% | 18.1 | 0.82 |
07/11 | 689 | 689 | 675 | 681 | -1.73% | 112,700 | 476億8823万 | +0.29% | 18.16 | 0.82 |
07/10 | 699 | 706 | 693 | 693 | +0.14% | 122,200 | 485億2855万 | +1.91% | 18.48 | 0.83 |
07/09 | 693 | 693 | 686 | 692 | +0.58% | 73,400 | 484億5853万 | +1.76% | 18.45 | 0.83 |
07/06 | 673 | 688 | 673 | 688 | +1.93% | 140,500 | 481億7842万 | +1.03% | 18.34 | 0.83 |
07/05 | 690 | 690 | 672 | 675 | -2.03% | 130,400 | 472億6807万 | -0.88% | 18 | 0.81 |
07/04 | 681 | 694 | 681 | 689 | +0.15% | 114,600 | 482億4845万 | +1.03% | 18.37 | 0.83 |
07/03 | 691 | 697 | 681 | 688 | -0.72% | 189,200 | 481億7842万 | +1.18% | 18.34 | 0.83 |
07/02 | 709 | 713 | 691 | 693 | -2.67% | 213,900 | 485億2855万 | +2.06% | 18.48 | 0.83 |
06/29 | 681 | 714 | 678 | 712 | +4.55% | 507,900 | 498億5906万 | +5.01% | 18.98 | 0.85 |
06/28 | 683 | 686 | 673 | 681 | +0.74% | 162,500 | 476億8823万 | +0.74% | 18.16 | 0.82 |
06/27 | 663 | 680 | 663 | 676 | +1.65% | 156,500 | 473億3810万 | 0% | 18.02 | 0.81 |
06/26 | 658 | 669 | 653 | 665 | +2.62% | 201,200 | 465億6781万 | -1.63% | 17.73 | 0.8 |
06/25 | 651 | 653 | 644 | 648 | 0% | 179,600 | 453億7735万 | -4.28% | 17.28 | 0.78 |
06/22 | 638 | 648 | 636 | 648 | +0.62% | 222,200 | 453億7735万 | -4.42% | 17.28 | 0.78 |
06/21 | 647 | 650 | 639 | 644 | -0.46% | 134,000 | 450億9724万 | -5.15% | 17.17 | 0.77 |
06/20 | 647 | 648 | 635 | 647 | 0% | 259,400 | 453億732万 | -4.99% | 17.25 | 0.78 |
06/19 | 657 | 661 | 641 | 647 | -1.52% | 232,100 | 453億732万 | -5.13% | 17.25 | 0.78 |
06/18 | 661 | 661 | 652 | 657 | -0.9% | 122,800 | 460億759万 | -3.81% | 17.52 | 0.79 |
06/15 | 681 | 681 | 662 | 663 | -2.07% | 290,500 | 464億2775万 | -3.07% | 17.68 | 0.8 |
06/14 | 681 | 687 | 676 | 677 | -1.74% | 205,300 | 474億813万 | -1.17% | 18.05 | 0.81 |
06/13 | 688 | 698 | 685 | 689 | -0.29% | 208,800 | 482億4845万 | +0.58% | 18.37 | 0.83 |
06/12 | 700 | 703 | 685 | 691 | -0.29% | 253,400 | 483億8850万 | +0.88% | 18.42 | 0.83 |
06/11 | 713 | 723 | 689 | 693 | -2.67% | 412,000 | 485億2855万 | +1.17% | 18.48 | 0.83 |
06/08 | 718 | 730 | 711 | 712 | -1.39% | 551,600 | 498億5906万 | +3.79% | 18.98 | 0.85 |
06/07 | 710 | 723 | 710 | 722 | +2.41% | 629,100 | 505億5933万 | +5.25% | 19.25 | 0.87 |
06/06 | 707 | 712 | 702 | 705 | +1% | 249,000 | 493億6888万 | +2.92% | 18.8 | 0.85 |
06/05 | 710 | 710 | 696 | 698 | -1.55% | 175,500 | 488億7869万 | +1.75% | 18.61 | 0.84 |
06/04 | 705 | 715 | 700 | 709 | +1.58% | 311,000 | 496億4898万 | +3.35% | 18.9 | 0.85 |
06/01 | 685 | 702 | 679 | 698 | +1.31% | 231,300 | 488億7869万 | +1.9% | 18.61 | 0.84 |
05/31 | 660 | 690 | 657 | 689 | +5.03% | 371,600 | 482億4845万 | +0.58% | 18.37 | 0.83 |
05/30 | 655 | 659 | 649 | 656 | -1.35% | 136,100 | 459億3756万 | -4.23% | 17.49 | 0.79 |
05/29 | 670 | 670 | 655 | 665 | -0.3% | 154,500 | 465億6781万 | -2.92% | 17.73 | 0.8 |
05/28 | 664 | 668 | 659 | 667 | +0.76% | 100,500 | 467億786万 | -2.77% | 17.78 | 0.8 |
05/25 | 669 | 672 | 662 | 662 | -1.49% | 142,200 | 463億5772万 | -3.64% | 17.65 | 0.79 |
05/24 | 677 | 677 | 668 | 672 | -0.74% | 109,400 | 470億5799万 | -2.18% | 17.92 | 0.81 |
05/23 | 680 | 682 | 673 | 677 | -0.29% | 103,200 | 474億813万 | -1.46% | 18.05 | 0.81 |
05/22 | 685 | 688 | 677 | 679 | -0.88% | 131,800 | 475億4818万 | -1.16% | 18.1 | 0.82 |
05/21 | 682 | 689 | 677 | 685 | +0.29% | 121,500 | 479億6834万 | -0.29% | 18.26 | 0.82 |
05/18 | 686 | 692 | 683 | 683 | -0.73% | 154,200 | 478億2829万 | -0.44% | 18.21 | 0.82 |
05/17 | 677 | 689 | 677 | 688 | +1.78% | 132,900 | 481億7842万 | +0.29% | 18.34 | 0.83 |
05/16 | 671 | 680 | 667 | 676 | +1.2% | 165,500 | 473億3810万 | -1.31% | 18.02 | 0.81 |
05/15 | 666 | 669 | 651 | 668 | +0.45% | 471,500 | 467億7789万 | -2.2% | 17.81 | 0.8 |
05/14 | 687 | 694 | 658 | 665 | -3.2% | 465,500 | 465億6781万 | -2.49% | 17.73 | 0.8 |
05/11 | 682 | 687 | 679 | 687 | 0% | 199,400 | 481億839万 | +1.03% | 18.32 | 0.82 |
05/10 | 690 | 695 | 683 | 687 | -0.58% | 220,200 | 481億839万 | +1.33% | 18.32 | 0.82 |
05/09 | 696 | 700 | 687 | 691 | -1% | 306,400 | 483億8850万 | +2.37% | 18.42 | 0.83 |
05/08 | 703 | 703 | 694 | 698 | -0.99% | 259,000 | 488億7869万 | +3.71% | 18.61 | 0.84 |
05/07 | 712 | 713 | 703 | 705 | -0.98% | 143,300 | 493億6888万 | +5.22% | 18.8 | 0.85 |
05/02 | 713 | 718 | 710 | 712 | -0.14% | 216,400 | 498億5906万 | +6.91% | 18.98 | 0.85 |
05/01 | 713 | 715 | 696 | 713 | +0.28% | 254,800 | 499億2909万 | +7.7% | 19.01 | 0.86 |
04/27 | 702 | 712 | 697 | 711 | +0.57% | 493,000 | 497億8904万 | +8.05% | 18.96 | 0.85 |
04/26 | 694 | 708 | 693 | 707 | +2.32% | 643,500 | 495億893万 | +8.27% | 18.85 | 0.85 |
04/25 | 680 | 692 | 680 | 691 | +0.44% | 213,200 | 483億8850万 | +6.47% | 18.42 | 0.83 |
04/24 | 686 | 695 | 683 | 688 | +1.03% | 293,600 | 481億7842万 | +6.67% | 18.34 | 0.83 |
04/23 | 678 | 684 | 678 | 681 | +0.44% | 188,500 | 476億8823万 | +6.07% | 18.16 | 0.82 |
04/20 | 681 | 684 | 676 | 678 | -1.31% | 147,900 | 474億7815万 | +6.1% | 18.08 | 0.81 |
04/19 | 677 | 688 | 676 | 687 | +2.08% | 300,000 | 481億839万 | +7.85% | 18.32 | 0.82 |
04/18 | 670 | 676 | 663 | 673 | +1.51% | 147,200 | 471億2802万 | +5.98% | 17.94 | 0.81 |
04/17 | 670 | 676 | 663 | 663 | -1.34% | 158,600 | 464億2775万 | +4.74% | 17.68 | 0.8 |
04/16 | 682 | 685 | 665 | 672 | -1.32% | 187,900 | 470億5799万 | +6.5% | 17.92 | 0.81 |
04/13 | 680 | 689 | 675 | 681 | +0.59% | 304,300 | 476億8823万 | +8.27% | 18.16 | 0.82 |
04/12 | 674 | 678 | 667 | 677 | +0.45% | 242,300 | 474億813万 | +7.97% | 18.05 | 0.81 |
04/11 | 672 | 674 | 663 | 674 | +0.75% | 251,200 | 471億9805万 | +7.84% | 17.97 | 0.81 |
04/10 | 665 | 680 | 664 | 669 | +1.06% | 411,500 | 468億4791万 | +7.38% | 17.84 | 0.8 |
04/09 | 645 | 664 | 644 | 662 | +2.48% | 379,600 | 463億5772万 | +6.77% | 17.65 | 0.79 |
04/06 | 638 | 647 | 635 | 646 | +1.25% | 272,500 | 452億3730万 | +4.36% | 17.22 | 0.78 |
04/05 | 628 | 640 | 626 | 638 | +2.9% | 186,300 | 446億7708万 | +3.07% | 17.01 | 0.77 |
04/04 | 622 | 622 | 614 | 620 | +0.65% | 120,600 | 434億1660万 | +0.16% | 16.53 | 0.74 |
04/03 | 615 | 622 | 613 | 616 | -1.44% | 99,800 | 431億3649万 | -0.65% | 16.42 | 0.74 |
04/02 | 630 | 630 | 624 | 625 | -0.16% | 129,100 | 437億6673万 | +0.64% | 16.66 | 0.75 |
03/30 | 626 | 630 | 621 | 626 | +0.48% | 198,800 | 438億3676万 | +0.81% | 16.69 | 0.75 |