株価チャート
2018/03/27～2018/08/17
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 |
| 08/17 | 1,552 | 1,562 | 1,542 | 1,551 | +0.91% | 271,900 | 1703億6792万 | -0.58% | 13.06 | 0.81 |
| 08/16 | 1,540 | 1,547 | 1,519 | 1,537 | +0.13% | 409,200 | 1688億3010万 | -1.28% | 12.94 | 0.8 |
| 08/15 | 1,568 | 1,568 | 1,529 | 1,535 | -2.04% | 236,100 | 1686億1042万 | -1.29% | 12.93 | 0.8 |
| 08/14 | 1,556 | 1,578 | 1,556 | 1,567 | +1.49% | 236,200 | 1721億2542万 | +0.84% | 13.2 | 0.82 |
| 08/13 | 1,570 | 1,571 | 1,540 | 1,544 | -2.65% | 347,500 | 1695億9901万 | -0.39% | 13 | 0.8 |
| 08/10 | 1,612 | 1,613 | 1,580 | 1,586 | -2.04% | 353,400 | 1742億1246万 | +2.45% | 13.36 | 0.83 |
| 08/09 | 1,624 | 1,626 | 1,610 | 1,619 | +0.12% | 189,800 | 1778億3731万 | +4.99% | 13.64 | 0.84 |
| 08/08 | 1,611 | 1,632 | 1,609 | 1,617 | +0.68% | 350,200 | 1776億1762万 | +5.27% | 13.62 | 0.84 |
| 08/07 | 1,591 | 1,609 | 1,582 | 1,606 | +0.63% | 280,500 | 1764億934万 | +4.9% | 13.53 | 0.84 |
| 08/06 | 1,564 | 1,609 | 1,563 | 1,596 | +1.53% | 628,700 | 1753億1090万 | +4.59% | 13.44 | 0.83 |
| 08/03 | 1,592 | 1,592 | 1,551 | 1,572 | -2.42% | 891,900 | 1726億7464万 | +3.22% | 13.24 | 0.82 |
| 08/02 | 1,625 | 1,632 | 1,595 | 1,611 | -0.31% | 988,400 | 1769億5855万 | +5.85% | 13.57 | 0.84 |
| 08/01 | 1,599 | 1,626 | 1,593 | 1,616 | +3% | 474,800 | 1775億777万 | +6.46% | 13.61 | 0.84 |
| 07/31 | 1,580 | 1,586 | 1,563 | 1,569 | -0.63% | 440,700 | 1723億4511万 | +3.56% | 13.21 | 0.82 |
| 07/30 | 1,597 | 1,603 | 1,571 | 1,579 | +0.7% | 192,800 | 1734億4355万 | +4.36% | 13.3 | 0.82 |
| 07/27 | 1,573 | 1,584 | 1,562 | 1,568 | -0.06% | 220,500 | 1722億3527万 | +3.77% | 13.21 | 0.82 |
| 07/26 | 1,593 | 1,604 | 1,564 | 1,569 | -0.06% | 291,600 | 1723億4511万 | +3.91% | 13.21 | 0.82 |
| 07/25 | 1,553 | 1,585 | 1,553 | 1,570 | +2.21% | 267,900 | 1724億5495万 | +4.11% | 13.22 | 0.82 |
| 07/24 | 1,515 | 1,543 | 1,509 | 1,536 | +2.2% | 193,400 | 1687億2026万 | +1.99% | 12.94 | 0.8 |
| 07/23 | 1,497 | 1,513 | 1,491 | 1,503 | -0.07% | 273,400 | 1650億9541万 | -0.27% | 12.66 | 0.78 |
| 07/20 | 1,527 | 1,527 | 1,494 | 1,504 | -1.44% | 245,200 | 1652億526万 | -0.4% | 12.67 | 0.78 |
| 07/19 | 1,523 | 1,532 | 1,514 | 1,526 | +0.73% | 181,700 | 1676億2182万 | +0.79% | 12.85 | 0.79 |
| 07/18 | 1,538 | 1,539 | 1,514 | 1,515 | -0.2% | 148,800 | 1664億1354万 | -0.13% | 12.76 | 0.79 |
| 07/17 | 1,495 | 1,535 | 1,495 | 1,518 | +1.74% | 291,200 | 1667億4307万 | -0.13% | 12.78 | 0.79 |
| 07/13 | 1,490 | 1,499 | 1,482 | 1,492 | +1.15% | 222,300 | 1638億8713万 | -2.1% | 12.57 | 0.78 |
| 07/12 | 1,480 | 1,484 | 1,468 | 1,475 | -0.47% | 161,700 | 1620億1978万 | -3.53% | 12.42 | 0.77 |
| 07/11 | 1,488 | 1,492 | 1,471 | 1,482 | -1.13% | 236,900 | 1627億8869万 | -3.52% | 12.48 | 0.77 |
| 07/10 | 1,495 | 1,517 | 1,495 | 1,499 | +0.81% | 279,800 | 1646億5604万 | -2.79% | 12.62 | 0.78 |
| 07/09 | 1,483 | 1,495 | 1,482 | 1,487 | +0.75% | 242,400 | 1633億3791万 | -3.88% | 12.52 | 0.77 |
| 07/06 | 1,460 | 1,491 | 1,460 | 1,476 | +1.51% | 389,100 | 1621億2963万 | -4.96% | 12.43 | 0.77 |
| 07/05 | 1,460 | 1,461 | 1,448 | 1,454 | -1.16% | 303,300 | 1597億1306万 | -6.74% | 12.25 | 0.76 |
| 07/04 | 1,470 | 1,499 | 1,470 | 1,471 | -0.68% | 318,200 | 1615億8041万 | -5.95% | 12.39 | 0.77 |
| 07/03 | 1,484 | 1,489 | 1,467 | 1,481 | -0.2% | 463,100 | 1626億7884万 | -5.67% | 12.47 | 0.77 |
| 07/02 | 1,517 | 1,523 | 1,484 | 1,484 | -2.94% | 681,600 | 1630億838万 | -5.84% | 12.5 | 0.77 |
| 06/29 | 1,528 | 1,532 | 1,511 | 1,529 | +0.33% | 405,300 | 1679億5135万 | -3.41% | 12.88 | 0.74 |
| 06/28 | 1,528 | 1,528 | 1,507 | 1,524 | -0.26% | 243,300 | 1674億213万 | -4.03% | 12.84 | 0.73 |
| 06/27 | 1,545 | 1,554 | 1,515 | 1,528 | -0.71% | 234,300 | 1678億4151万 | -4.2% | 12.87 | 0.74 |
| 06/26 | 1,510 | 1,541 | 1,499 | 1,539 | +0.72% | 285,300 | 1690億4979万 | -3.99% | 12.96 | 0.74 |
| 06/25 | 1,556 | 1,569 | 1,525 | 1,528 | +0.13% | 243,800 | 1678億4151万 | -5.15% | 12.87 | 0.74 |
| 06/22 | 1,505 | 1,530 | 1,497 | 1,526 | +0.2% | 893,700 | 1676億2182万 | -5.8% | 12.85 | 0.74 |
| 06/21 | 1,523 | 1,539 | 1,514 | 1,523 | 0% | 431,600 | 1672億9229万 | -6.56% | 12.83 | 0.73 |
| 06/20 | 1,539 | 1,539 | 1,497 | 1,523 | -0.78% | 713,200 | 1672億9229万 | -7.08% | 12.83 | 0.73 |
| 06/19 | 1,540 | 1,563 | 1,534 | 1,535 | -1.6% | 595,100 | 1686億1042万 | -6.86% | 12.93 | 0.74 |
| 06/18 | 1,577 | 1,577 | 1,543 | 1,560 | -1.33% | 420,500 | 1713億5651万 | -5.22% | 13.14 | 0.75 |
| 06/15 | 1,602 | 1,605 | 1,568 | 1,581 | -0.69% | 870,700 | 1736億6324万 | -3.83% | 13.32 | 0.76 |
| 06/14 | 1,597 | 1,612 | 1,589 | 1,592 | -0.62% | 458,100 | 1748億7152万 | -2.93% | 13.41 | 0.77 |
| 06/13 | 1,597 | 1,610 | 1,592 | 1,602 | -0.06% | 481,600 | 1759億6996万 | -2.02% | 13.49 | 0.77 |
| 06/12 | 1,616 | 1,628 | 1,600 | 1,603 | -0.62% | 369,700 | 1760億7980万 | -1.66% | 13.5 | 0.77 |
| 06/11 | 1,610 | 1,628 | 1,604 | 1,613 | +0.31% | 341,700 | 1771億7824万 | -0.74% | 13.58 | 0.78 |
| 06/08 | 1,623 | 1,642 | 1,606 | 1,608 | -2.19% | 610,100 | 1766億2902万 | -0.8% | 13.54 | 0.77 |
| 06/07 | 1,646 | 1,657 | 1,635 | 1,644 | +0.61% | 496,700 | 1805億8340万 | +1.73% | 13.85 | 0.79 |
| 06/06 | 1,620 | 1,643 | 1,611 | 1,634 | -0.24% | 524,900 | 1794億8497万 | +1.49% | 13.76 | 0.79 |
| 06/05 | 1,644 | 1,656 | 1,631 | 1,638 | +0.31% | 778,100 | 1799億2434万 | +2.25% | 13.8 | 0.79 |
| 06/04 | 1,640 | 1,645 | 1,623 | 1,633 | +1.37% | 669,600 | 1793億7512万 | +2.64% | 13.75 | 0.79 |
| 06/01 | 1,614 | 1,630 | 1,595 | 1,611 | +1% | 637,000 | 1769億5855万 | +1.96% | 13.57 | 0.78 |
| 05/31 | 1,612 | 1,628 | 1,589 | 1,595 | -0.56% | 1,165,800 | 1752億105万 | +1.66% | 13.43 | 0.77 |
| 05/30 | 1,612 | 1,617 | 1,599 | 1,604 | -2.25% | 460,400 | 1761億8965万 | +2.89% | 13.51 | 0.77 |
| 05/29 | 1,647 | 1,649 | 1,630 | 1,641 | -0.91% | 522,700 | 1802億5387万 | +5.87% | 13.82 | 0.79 |
| 05/28 | 1,661 | 1,677 | 1,652 | 1,656 | -0.3% | 750,100 | 1819億153万 | +7.74% | 13.95 | 0.8 |
| 05/25 | 1,687 | 1,688 | 1,658 | 1,661 | -1.6% | 850,800 | 1824億5075万 | +9.06% | 13.99 | 0.8 |
| 05/24 | 1,716 | 1,716 | 1,683 | 1,688 | -2.65% | 732,500 | 1854億1654万 | +11.94% | 14.22 | 0.81 |
| 05/23 | 1,735 | 1,749 | 1,724 | 1,734 | -0.57% | 575,300 | 1904億6936万 | +16.3% | 14.6 | 0.84 |
| 05/22 | 1,755 | 1,760 | 1,735 | 1,744 | -0.68% | 551,200 | 1915億6780万 | +18.48% | 14.69 | 0.84 |
| 05/21 | 1,799 | 1,799 | 1,756 | 1,756 | -1.29% | 1,349,600 | 1928億8592万 | +21.02% | 14.79 | 0.85 |
| 05/18 | 1,760 | 1,790 | 1,742 | 1,779 | +1.54% | 2,273,200 | 1954億1233万 | +24.41% | 14.98 | 0.86 |
| 05/17 | 1,727 | 1,762 | 1,725 | 1,752 | +1.39% | 2,464,600 | 1924億4655万 | +24.34% | 14.76 | 0.84 |
| 05/16 | 1,488 | 1,755 | 1,485 | 1,728 | +15.59% | 2,182,800 | 1898億1029万 | +24.59% | 14.55 | 0.83 |
| 05/15 | 1,505 | 1,507 | 1,494 | 1,495 | -0.27% | 281,600 | 1642億1666万 | +9.36% | 12.59 | 0.72 |
| 05/14 | 1,479 | 1,504 | 1,477 | 1,499 | +1.35% | 376,400 | 1646億5604万 | +10.46% | 12.62 | 0.72 |
| 05/11 | 1,476 | 1,481 | 1,455 | 1,479 | +0.27% | 417,000 | 1624億5916万 | +9.8% | 12.46 | 0.71 |
| 05/10 | 1,484 | 1,506 | 1,469 | 1,475 | +0.27% | 407,800 | 1620億1978万 | +10.32% | 12.42 | 0.71 |
| 05/09 | 1,478 | 1,481 | 1,466 | 1,471 | -1.28% | 536,000 | 1615億8041万 | +10.77% | 12.39 | 0.71 |
| 05/08 | 1,500 | 1,517 | 1,486 | 1,490 | -1.06% | 529,900 | 1636億6744万 | +12.88% | 12.55 | 0.72 |
| 05/07 | 1,510 | 1,525 | 1,495 | 1,506 | +1.07% | 774,500 | 1654億2494万 | +14.96% | 12.68 | 0.73 |
| 05/02 | 1,477 | 1,498 | 1,457 | 1,490 | +0.61% | 1,027,300 | 1636億6744万 | +14.62% | 12.55 | 0.72 |
| 05/01 | 1,441 | 1,500 | 1,424 | 1,481 | +1.72% | 1,224,600 | 1626億7884万 | +14.72% | 12.47 | 0.71 |
| 04/27 | 1,382 | 1,458 | 1,356 | 1,456 | +6.82% | 2,009,400 | 1599億3275万 | +13.66% | 12.26 | 0.7 |
| 04/26 | 1,365 | 1,368 | 1,333 | 1,363 | +0.81% | 1,220,200 | 1497億1726万 | +7.07% | 11.48 | 0.66 |
| 04/25 | 1,317 | 1,355 | 1,306 | 1,352 | +1.88% | 1,019,400 | 1485億898万 | +6.37% | 11.39 | 0.65 |
| 04/24 | 1,342 | 1,344 | 1,307 | 1,327 | -2.14% | 1,237,000 | 1457億6288万 | +4.49% | 11.18 | 0.64 |
| 04/23 | 1,358 | 1,376 | 1,340 | 1,356 | -0.29% | 1,217,000 | 1489億4835万 | +6.77% | 11.42 | 0.65 |
| 04/20 | 1,325 | 1,362 | 1,315 | 1,360 | +2.26% | 940,200 | 1493億8773万 | +7.09% | 11.45 | 0.66 |
| 04/19 | 1,336 | 1,360 | 1,327 | 1,330 | +1.14% | 901,900 | 1460億9241万 | +4.81% | 11.2 | 0.64 |
| 04/18 | 1,269 | 1,323 | 1,269 | 1,315 | +3.95% | 950,400 | 1444億4475万 | +3.54% | 11.07 | 0.63 |
| 04/17 | 1,270 | 1,276 | 1,246 | 1,265 | +0.08% | 564,000 | 1389億5256万 | -0.55% | 10.65 | 0.61 |
| 04/16 | 1,280 | 1,284 | 1,248 | 1,264 | -0.24% | 399,500 | 1388億4271万 | -0.94% | 10.65 | 0.61 |
| 04/13 | 1,234 | 1,270 | 1,232 | 1,267 | +3.51% | 671,300 | 1391億7225万 | -0.94% | 10.67 | 0.61 |
| 04/12 | 1,232 | 1,233 | 1,217 | 1,224 | -0.97% | 332,300 | 1344億4896万 | -4.6% | 10.31 | 0.59 |
| 04/11 | 1,250 | 1,254 | 1,235 | 1,236 | +0.32% | 429,400 | 1357億6708万 | -4.11% | 10.41 | 0.6 |
| 04/10 | 1,209 | 1,236 | 1,193 | 1,232 | +1.57% | 537,000 | 1353億2771万 | -4.86% | 10.38 | 0.59 |
| 04/09 | 1,220 | 1,220 | 1,196 | 1,213 | -1.22% | 472,100 | 1332億4067万 | -6.76% | 10.22 | 0.58 |
| 04/06 | 1,236 | 1,247 | 1,226 | 1,228 | -0.49% | 392,300 | 1348億8833万 | -6.04% | 10.34 | 0.59 |
| 04/05 | 1,248 | 1,249 | 1,227 | 1,234 | -1.2% | 504,500 | 1355億4740万 | -6.16% | 10.39 | 0.59 |
| 04/04 | 1,248 | 1,261 | 1,236 | 1,249 | +0.56% | 675,300 | 1371億9505万 | -5.52% | 10.52 | 0.6 |
| 04/03 | 1,239 | 1,247 | 1,231 | 1,242 | -0.64% | 457,900 | 1364億2615万 | -6.76% | 10.46 | 0.6 |
| 04/02 | 1,275 | 1,281 | 1,248 | 1,250 | -1.65% | 557,800 | 1373億490万 | -6.65% | 10.53 | 0.6 |
| 03/30 | 1,248 | 1,274 | 1,245 | 1,271 | +2.83% | 759,800 | 1396億1162万 | -5.64% | 10.7 | 0.6 |
| 03/29 | 1,274 | 1,274 | 1,224 | 1,236 | -1.51% | 747,500 | 1357億6708万 | -8.78% | 10.41 | 0.58 |
| 03/28 | 1,233 | 1,261 | 1,225 | 1,255 | -0.87% | 706,300 | 1378億5412万 | -8.26% | 10.57 | 0.59 |
| 03/27 | 1,233 | 1,266 | 1,232 | 1,266 | +1.85% | 982,900 | 1390億6240万 | -8.26% | 10.66 | 0.59 |
