株価チャート
2018/03/28～2018/08/20
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 |
| 08/20 | 2,981 | 2,995 | 2,970 | 2,995 | 0% | 1,300 | 43億1531万 | +0.1% | 4.8 | 1.17 |
| 08/17 | 2,977 | 2,995 | 2,971 | 2,995 | +0.6% | 900 | 43億1531万 | +0.03% | 4.8 | 1.17 |
| 08/16 | 2,968 | 2,985 | 2,968 | 2,977 | -0.43% | 1,300 | 42億8938万 | -0.73% | 4.77 | 1.16 |
| 08/15 | 3,005 | 3,040 | 2,900 | 2,990 | -0.5% | 2,000 | 43億811万 | -0.53% | 4.79 | 1.16 |
| 08/14 | 2,992 | 3,045 | 2,975 | 3,005 | -0.83% | 8,200 | 43億2972万 | -1.05% | 4.82 | 1.17 |
| 08/13 | 2,969 | 3,050 | 2,968 | 3,030 | +1.88% | 5,900 | 43億6574万 | -0.72% | 4.86 | 1.18 |
| 08/10 | 2,971 | 2,984 | 2,971 | 2,974 | -0.34% | 900 | 42億8505万 | -2.91% | 4.77 | 1.16 |
| 08/09 | 3,005 | 3,005 | 2,940 | 2,984 | +1.12% | 2,100 | 42億9946万 | -2.93% | 4.79 | 1.16 |
| 08/08 | 2,959 | 2,960 | 2,928 | 2,951 | -0.27% | 3,000 | 42億5191万 | -4.25% | 4.73 | 1.15 |
| 08/07 | 2,959 | 2,959 | 2,959 | 2,959 | 0% | 300 | 42億6344万 | -4.18% | 4.75 | 1.15 |
| 08/06 | 2,933 | 2,959 | 2,930 | 2,959 | +0.92% | 700 | 42億6344万 | -4.3% | 4.75 | 1.15 |
| 08/03 | 2,943 | 2,976 | 2,929 | 2,932 | -0.17% | 4,300 | 42億2454万 | -5.21% | 4.7 | 1.14 |
| 08/02 | 2,970 | 2,984 | 2,937 | 2,937 | -0.61% | 2,400 | 42億3174万 | -4.98% | 4.71 | 1.14 |
| 08/01 | 2,949 | 2,975 | 2,949 | 2,955 | +0.27% | 3,900 | 42億5768万 | -4.43% | 4.74 | 1.15 |
| 07/31 | 3,095 | 3,095 | 2,945 | 2,947 | -4.47% | 13,500 | 42億4615万 | -4.44% | 4.73 | 1.15 |
| 07/30 | 3,045 | 3,085 | 3,040 | 3,085 | +1.15% | 4,100 | 44億4499万 | +0.39% | 4.95 | 1.2 |
| 07/27 | 3,050 | 3,060 | 3,045 | 3,050 | -0.16% | 1,400 | 43億9456万 | -0.23% | 4.89 | 1.19 |
| 07/26 | 3,030 | 3,095 | 3,030 | 3,055 | -0.16% | 2,700 | 44億176万 | +0.39% | 4.9 | 1.19 |
| 07/25 | 3,045 | 3,100 | 3,030 | 3,060 | +1.32% | 4,300 | 44億897万 | +1.06% | 4.91 | 1.19 |
| 07/24 | 3,055 | 3,075 | 3,020 | 3,020 | 0% | 3,000 | 43億5133万 | +0.23% | 4.84 | 1.18 |
| 07/23 | 2,988 | 3,040 | 2,988 | 3,020 | -0.98% | 2,500 | 43億5133万 | +0.7% | 4.84 | 1.18 |
| 07/20 | 3,005 | 3,050 | 3,005 | 3,050 | +1.5% | 1,600 | 43億9456万 | +2.21% | 4.89 | 1.19 |
| 07/19 | 2,951 | 3,030 | 2,951 | 3,005 | +2.21% | 2,000 | 43億2972万 | +1.25% | 4.82 | 1.17 |
| 07/18 | 2,937 | 2,988 | 2,931 | 2,940 | +0.34% | 3,500 | 42億3606万 | -0.47% | 4.71 | 1.14 |
| 07/17 | 3,005 | 3,005 | 2,930 | 2,930 | -3.46% | 11,200 | 42億2166万 | -0.41% | 4.7 | 1.14 |
| 07/13 | 3,135 | 3,260 | 3,035 | 3,035 | -2.88% | 23,500 | 43億7294万 | +3.58% | 4.87 | 1.18 |
| 07/12 | 3,200 | 3,225 | 3,060 | 3,125 | -0.48% | 36,100 | 45億262万 | +7.31% | 5.01 | 1.22 |
| 07/11 | 4,325 | 4,390 | 3,115 | 3,140 | -16.6% | 151,700 | 45億2423万 | +8.76% | 5.04 | 1.22 |
| 07/10 | 3,430 | 3,890 | 3,415 | 3,765 | +11.06% | 34,100 | 54億2476万 | +31.6% | 6.04 | 1.47 |
| 07/09 | 3,310 | 3,405 | 3,310 | 3,390 | +2.57% | 21,900 | 48億8444万 | +20.6% | 5.44 | 1.32 |
| 07/06 | 3,240 | 3,310 | 3,215 | 3,305 | +2.01% | 20,400 | 47億6197万 | +19.1% | 5.3 | 1.29 |
| 07/05 | 3,200 | 3,265 | 3,120 | 3,240 | +1.25% | 13,700 | 46億6832万 | +18.25% | 5.2 | 1.26 |
| 07/04 | 3,030 | 3,260 | 3,030 | 3,200 | +3.23% | 18,900 | 46億1068万 | +18.26% | 5.13 | 1.25 |
| 07/03 | 3,100 | 3,205 | 3,055 | 3,100 | +1.64% | 17,400 | 44億6660万 | +16.15% | 4.97 | 1.21 |
| 07/02 | 2,997 | 3,050 | 2,990 | 3,050 | +1.8% | 10,100 | 43億9456万 | +15.57% | 4.89 | 1.19 |
| 06/29 | 2,886 | 2,996 | 2,885 | 2,996 | +3.81% | 4,700 | 43億1675万 | +14.75% | 4.8 | 1.17 |
| 06/28 | 2,960 | 3,015 | 2,856 | 2,886 | -2.47% | 7,100 | 41億5826万 | +11.9% | 4.63 | 1.12 |
| 06/27 | 2,775 | 2,995 | 2,725 | 2,959 | +7.76% | 14,400 | 42億6344万 | +15.9% | 4.75 | 1.15 |
| 06/26 | 2,664 | 2,746 | 2,664 | 2,746 | +2.85% | 2,700 | 39億5654万 | +8.71% | 4.4 | 1.07 |
| 06/25 | 2,687 | 2,705 | 2,670 | 2,670 | -0.37% | 4,600 | 38億4704万 | +6.21% | 4.28 | 1.04 |
| 06/22 | 2,680 | 2,680 | 2,637 | 2,680 | -1.36% | 2,500 | 38億6145万 | +7.33% | 4.3 | 1.04 |
| 06/21 | 2,687 | 2,717 | 2,687 | 2,717 | +1.34% | 1,000 | 39億1476万 | +9.69% | 4.36 | 1.06 |
| 06/20 | 2,682 | 2,682 | 2,681 | 2,681 | -0.07% | 700 | 38億6289万 | +9.29% | 4.3 | 1.04 |
| 06/19 | 2,680 | 2,700 | 2,671 | 2,683 | +0.49% | 3,100 | 38億6577万 | +10.37% | 4.3 | 1.04 |
| 06/18 | 2,645 | 2,670 | 2,645 | 2,670 | +0.95% | 4,900 | 38億4704万 | +10.88% | 4.28 | 1.04 |
| 06/15 | 2,639 | 2,645 | 2,638 | 2,645 | -0.11% | 1,400 | 38億1102万 | +10.9% | 4.24 | 1.03 |
| 06/14 | 2,588 | 2,648 | 2,571 | 2,648 | +0.38% | 1,400 | 38億1534万 | +12.11% | 4.25 | 1.03 |
| 06/13 | 2,590 | 2,644 | 2,590 | 2,638 | -0.08% | 3,300 | 38億93万 | +12.78% | 4.23 | 1.03 |
| 06/12 | 2,637 | 2,647 | 2,637 | 2,640 | +0.19% | 2,600 | 38億381万 | +13.99% | 4.23 | 1.03 |
| 06/11 | 2,599 | 2,635 | 2,597 | 2,635 | +1.39% | 5,800 | 37億9661万 | +14.86% | 4.23 | 1.03 |
| 06/08 | 2,519 | 2,599 | 2,501 | 2,599 | +3.96% | 2,900 | 37億4474万 | +14.44% | 4.17 | 1.01 |
| 06/07 | 2,483 | 2,520 | 2,483 | 2,500 | +0.81% | 1,600 | 36億210万 | +11.16% | 4.01 | 0.97 |
| 06/06 | 2,530 | 2,590 | 2,480 | 2,480 | -1.55% | 1,200 | 35億7328万 | +11.16% | 3.98 | 0.97 |
| 06/05 | 2,497 | 2,520 | 2,495 | 2,519 | +0.96% | 3,700 | 36億2947万 | +13.83% | 4.04 | 0.98 |
| 06/04 | 2,419 | 2,496 | 2,419 | 2,495 | +3.18% | 2,600 | 35億9489万 | +13.77% | 4 | 0.97 |
| 06/01 | 2,405 | 2,418 | 2,401 | 2,418 | +0.54% | 2,000 | 34億8395万 | +11.22% | 3.88 | 0.94 |
| 05/31 | 2,349 | 2,405 | 2,349 | 2,405 | +5.71% | 3,700 | 34億6522万 | +11.5% | 3.86 | 0.94 |
| 05/30 | 2,326 | 2,330 | 2,274 | 2,275 | -2.57% | 9,800 | 32億7791万 | +6.26% | 3.65 | 0.89 |
| 05/29 | 2,349 | 2,414 | 2,335 | 2,335 | -0.51% | 12,100 | 33億6436万 | +9.62% | 3.74 | 0.91 |
| 05/28 | 2,188 | 2,349 | 2,188 | 2,347 | +6.15% | 6,900 | 33億8165万 | +10.86% | 3.76 | 0.91 |
| 05/25 | 2,283 | 2,283 | 2,211 | 2,211 | -0.27% | 1,500 | 31億8569万 | +5.19% | 3.55 | 0.86 |
| 05/24 | 2,250 | 2,250 | 2,206 | 2,217 | -3.69% | 4,900 | 31億9434万 | +5.87% | 3.56 | 0.86 |
| 05/23 | 2,395 | 2,395 | 2,291 | 2,302 | -5.42% | 5,900 | 33億1681万 | +10.51% | 3.69 | 0.9 |
| 05/22 | 2,264 | 2,436 | 2,263 | 2,434 | +7.65% | 12,100 | 35億700万 | +17.53% | 3.9 | 0.95 |
| 05/21 | 2,170 | 2,264 | 2,170 | 2,261 | +4.48% | 4,400 | 32億5773万 | +9.92% | 3.63 | 0.88 |
| 05/18 | 2,124 | 2,165 | 2,124 | 2,164 | +2.17% | 3,800 | 31億1797万 | +5.56% | 3.47 | 0.84 |
| 05/17 | 2,136 | 2,143 | 2,116 | 2,118 | -0.89% | 3,800 | 30億5169万 | +3.52% | 3.4 | 0.82 |
| 05/16 | 2,081 | 2,137 | 2,081 | 2,137 | +1.67% | 10,000 | 30億7907万 | +4.6% | 3.43 | 0.83 |
| 05/15 | 2,107 | 2,107 | 2,100 | 2,102 | -0.24% | 600 | 30億2864万 | +3.09% | 3.37 | 0.82 |
| 05/14 | 2,082 | 2,107 | 2,077 | 2,107 | +1.79% | 5,100 | 30億3584万 | +3.39% | 3.38 | 0.82 |
| 05/11 | 2,084 | 2,084 | 2,060 | 2,070 | +0.15% | 4,600 | 29億8253万 | +1.62% | 3.32 | 0.81 |
| 05/10 | 2,071 | 2,076 | 2,067 | 2,067 | -0.14% | 1,800 | 29億7821万 | +1.47% | 3.31 | 0.8 |
| 05/09 | 2,078 | 2,084 | 2,070 | 2,070 | 0% | 1,200 | 29億8253万 | +1.52% | 3.32 | 0.81 |
| 05/08 | 2,064 | 2,074 | 2,061 | 2,070 | 0% | 2,100 | 29億8253万 | +1.32% | 3.32 | 0.81 |
| 05/07 | 2,057 | 2,085 | 2,057 | 2,070 | +0.53% | 2,700 | 29億8253万 | +1.12% | 3.32 | 0.81 |
| 05/02 | 2,040 | 2,073 | 2,038 | 2,059 | +0.93% | 1,000 | 29億6668万 | +0.24% | 3.3 | 0.8 |
| 05/01 | 2,036 | 2,077 | 2,030 | 2,040 | +0.49% | 1,600 | 29億3931万 | -1.31% | 3.27 | 0.79 |
| 04/27 | 2,031 | 2,031 | 2,022 | 2,030 | -0.05% | 900 | 29億2490万 | -2.45% | 3.26 | 0.79 |
| 04/26 | 2,006 | 2,038 | 2,006 | 2,031 | +1.4% | 1,200 | 29億2634万 | -3.24% | 3.26 | 0.79 |
| 04/25 | 2,038 | 2,038 | 2,003 | 2,003 | +0.05% | 2,400 | 28億8600万 | -5.52% | 3.21 | 0.78 |
| 04/24 | 1,998 | 2,029 | 1,996 | 2,002 | +0.3% | 3,700 | 28億8456万 | -6.45% | 3.21 | 0.78 |
| 04/23 | 1,999 | 1,999 | 1,996 | 1,996 | -0.1% | 1,200 | 28億7591万 | -7.68% | 3.2 | 0.78 |
| 04/20 | 2,028 | 2,028 | 1,994 | 1,998 | -1.53% | 1,200 | 28億7879万 | -8.64% | 3.2 | 0.78 |
| 04/19 | 1,998 | 2,038 | 1,998 | 2,029 | +3.26% | 4,200 | 29億2346万 | -8.31% | 3.25 | 0.79 |
| 04/18 | 1,964 | 1,998 | 1,964 | 1,965 | -1.65% | 2,700 | 28億3125万 | -12.12% | 3.15 | 0.77 |
| 04/17 | 1,945 | 1,998 | 1,945 | 1,998 | +2.72% | 3,900 | 28億7879万 | -11.67% | 3.2 | 0.78 |
| 04/16 | 1,980 | 1,980 | 1,935 | 1,945 | -3.28% | 11,600 | 28億243万 | -14.92% | 3.12 | 0.76 |
| 04/13 | 2,073 | 2,116 | 1,989 | 2,011 | -2.99% | 27,900 | 28億9752万 | -13.06% | 3.22 | 0.78 |
| 04/12 | 2,100 | 2,132 | 2,072 | 2,073 | -1.29% | 7,100 | 29億8686万 | -11.33% | 3.32 | 0.81 |
| 04/11 | 2,076 | 2,100 | 2,066 | 2,100 | +2.39% | 3,900 | 30億2576万 | -11.02% | 3.37 | 0.82 |
| 04/10 | 2,055 | 2,075 | 2,041 | 2,051 | 0% | 2,600 | 29億5516万 | -13.86% | 3.29 | 0.8 |
| 04/09 | 2,034 | 2,054 | 2,034 | 2,051 | +0.89% | 2,100 | 29億5516万 | -14.65% | 3.29 | 0.8 |
| 04/06 | 2,067 | 2,094 | 2,031 | 2,033 | -1.79% | 3,200 | 29億2922万 | -16.23% | 3.26 | 0.79 |
| 04/05 | 2,093 | 2,104 | 2,070 | 2,070 | -1.1% | 4,000 | 29億8253万 | -15.65% | 3.32 | 0.81 |
| 04/04 | 2,097 | 2,099 | 2,088 | 2,093 | +0.96% | 3,500 | 30億1567万 | -15.64% | 3.36 | 0.82 |
| 04/03 | 2,052 | 2,073 | 2,052 | 2,073 | -2.36% | 9,100 | 29億8686万 | -17.38% | 3.32 | 0.81 |
| 04/02 | 2,160 | 2,160 | 2,072 | 2,123 | -2.03% | 15,500 | 30億5890万 | -16.35% | 3.4 | 0.83 |
| 03/30 | 2,206 | 2,206 | 2,159 | 2,167 | +0.51% | 6,000 | 31億2230万 | -15.48% | 3.48 | 0.84 |
| 03/29 | 2,291 | 2,291 | 2,150 | 2,156 | -3.88% | 18,200 | 31億645万 | -16.79% | 3.46 | 0.84 |
| 03/28 | 2,383 | 2,652 | 2,243 | 2,243 | -6.7% | 34,300 | 32億3180万 | -14.36% | 3.6 | 0.87 |
