株価チャート
2018/03/22~2018/08/14
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 |
08/14 | 1,263 | 1,289 | 1,253 | 1,287 | +1.26% | 15,700 | 226億8697万 | -4.38% | 9.03 | 0.73 |
08/13 | 1,305 | 1,326 | 1,254 | 1,271 | -4.44% | 25,800 | 224億493万 | -5.85% | 8.91 | 0.72 |
08/10 | 1,333 | 1,344 | 1,327 | 1,330 | -0.15% | 18,900 | 234億4497万 | -1.63% | 9.33 | 0.75 |
08/09 | 1,357 | 1,357 | 1,325 | 1,332 | -2.63% | 15,500 | 234億8022万 | -1.48% | 9.34 | 0.75 |
08/08 | 1,366 | 1,389 | 1,366 | 1,368 | -0.58% | 12,000 | 241億1483万 | +0.96% | 9.59 | 0.77 |
08/07 | 1,368 | 1,386 | 1,368 | 1,376 | +0.44% | 8,700 | 242億5585万 | +1.4% | 9.65 | 0.78 |
08/06 | 1,372 | 1,398 | 1,366 | 1,370 | -0.15% | 13,600 | 241億5008万 | +0.88% | 9.61 | 0.77 |
08/03 | 1,392 | 1,397 | 1,370 | 1,372 | -1.44% | 7,500 | 241億8534万 | +0.81% | 9.62 | 0.77 |
08/02 | 1,375 | 1,461 | 1,375 | 1,392 | +1.24% | 29,500 | 245億3789万 | +2.13% | 9.76 | 0.79 |
08/01 | 1,380 | 1,413 | 1,368 | 1,375 | -0.94% | 8,200 | 242億3822万 | +0.66% | 9.64 | 0.78 |
07/31 | 1,381 | 1,396 | 1,375 | 1,388 | +0.58% | 10,200 | 244億6738万 | +1.39% | 9.73 | 0.78 |
07/30 | 1,411 | 1,425 | 1,375 | 1,380 | -2.34% | 12,800 | 243億2636万 | +0.66% | 9.68 | 0.78 |
07/27 | 1,378 | 1,415 | 1,378 | 1,413 | +2.1% | 6,700 | 249億808万 | +2.84% | 9.91 | 0.8 |
07/26 | 1,379 | 1,395 | 1,361 | 1,384 | +2.59% | 8,900 | 243億9687万 | +0.65% | 9.71 | 0.78 |
07/25 | 1,341 | 1,369 | 1,341 | 1,349 | +0.6% | 5,400 | 237億7990万 | -2.03% | 9.46 | 0.76 |
07/24 | 1,323 | 1,359 | 1,320 | 1,341 | +1.36% | 5,600 | 236億3887万 | -2.69% | 9.4 | 0.76 |
07/23 | 1,317 | 1,339 | 1,317 | 1,323 | -0.97% | 8,200 | 233億2157万 | -4.06% | 9.28 | 0.75 |
07/20 | 1,335 | 1,348 | 1,335 | 1,336 | -0.52% | 1,800 | 235億5074万 | -3.33% | 9.37 | 0.75 |
07/19 | 1,336 | 1,351 | 1,335 | 1,343 | -0.37% | 7,200 | 236億7413万 | -3.03% | 9.42 | 0.76 |
07/18 | 1,311 | 1,362 | 1,311 | 1,348 | +1.89% | 9,200 | 237億6227万 | -3.02% | 9.45 | 0.76 |
07/17 | 1,294 | 1,334 | 1,294 | 1,323 | +0.84% | 7,000 | 233億2157万 | -5.23% | 9.28 | 0.75 |
07/13 | 1,314 | 1,318 | 1,309 | 1,312 | +0.92% | 4,300 | 231億2767万 | -6.49% | 9.2 | 0.74 |
07/12 | 1,317 | 1,341 | 1,300 | 1,300 | -1.29% | 10,000 | 229億1614万 | -7.54% | 9.12 | 0.73 |
07/11 | 1,343 | 1,343 | 1,290 | 1,317 | -0.3% | 11,700 | 232億1581万 | -6.6% | 9.24 | 0.74 |
07/10 | 1,375 | 1,391 | 1,321 | 1,321 | -3.93% | 13,600 | 232億8632万 | -6.44% | 9.26 | 0.75 |
07/09 | 1,352 | 1,384 | 1,352 | 1,375 | +2.38% | 7,300 | 242億3822万 | -2.76% | 9.64 | 0.78 |
07/06 | 1,337 | 1,355 | 1,337 | 1,343 | +1.36% | 8,100 | 236億7413万 | -5.09% | 9.42 | 0.76 |
07/05 | 1,394 | 1,394 | 1,313 | 1,325 | -4.95% | 17,800 | 233億5683万 | -6.36% | 9.29 | 0.75 |
07/04 | 1,396 | 1,403 | 1,393 | 1,394 | -1.62% | 6,400 | 245億7315万 | -1.55% | 9.78 | 0.79 |
07/03 | 1,416 | 1,431 | 1,405 | 1,417 | +0.21% | 15,000 | 249億7859万 | +0.28% | 9.94 | 0.8 |
07/02 | 1,433 | 1,458 | 1,414 | 1,414 | -1.39% | 13,700 | 249億2570万 | +0.21% | 9.92 | 0.8 |
06/29 | 1,433 | 1,440 | 1,430 | 1,434 | -0.35% | 6,600 | 252億7826万 | +1.77% | 10.06 | 0.81 |
06/28 | 1,428 | 1,441 | 1,425 | 1,439 | -0.48% | 10,000 | 253億6640万 | +2.42% | 10.09 | 0.81 |
06/27 | 1,450 | 1,450 | 1,439 | 1,446 | -0.41% | 7,400 | 254億8979万 | +2.99% | 10.14 | 0.82 |
06/26 | 1,420 | 1,466 | 1,420 | 1,452 | +0.14% | 14,600 | 255億9556万 | +3.57% | 10.18 | 0.82 |
06/25 | 1,440 | 1,455 | 1,440 | 1,450 | 0% | 15,600 | 255億6031万 | +3.5% | 10.17 | 0.82 |
06/22 | 1,428 | 1,450 | 1,428 | 1,450 | +0.62% | 17,500 | 255億6031万 | +3.65% | 10.17 | 0.82 |
06/21 | 1,432 | 1,460 | 1,417 | 1,441 | +0.63% | 23,000 | 254億165万 | +3.15% | 10.11 | 0.81 |
06/20 | 1,362 | 1,436 | 1,362 | 1,432 | +4.45% | 17,100 | 252億4300万 | +2.65% | 10.04 | 0.81 |
06/19 | 1,389 | 1,406 | 1,367 | 1,371 | -0.44% | 11,600 | 241億6771万 | -1.65% | 9.62 | 0.77 |
06/18 | 1,388 | 1,388 | 1,359 | 1,377 | -0.43% | 10,900 | 242億7348万 | -1.43% | 9.66 | 0.78 |
06/15 | 1,408 | 1,419 | 1,382 | 1,383 | -2.81% | 10,500 | 243億7924万 | -1.36% | 9.7 | 0.78 |
06/14 | 1,443 | 1,465 | 1,419 | 1,423 | -3.07% | 15,300 | 250億8435万 | +1.28% | 9.98 | 0.8 |
06/13 | 1,473 | 1,479 | 1,449 | 1,468 | -1.08% | 12,000 | 258億7761万 | +4.26% | 10.3 | 0.83 |
06/12 | 1,475 | 1,508 | 1,475 | 1,484 | -1.26% | 40,000 | 261億5965万 | +5.25% | 10.41 | 0.84 |
06/11 | 1,448 | 1,505 | 1,424 | 1,503 | +8.29% | 89,300 | 264億9458万 | +6.82% | 10.54 | 0.85 |
06/08 | 1,390 | 1,408 | 1,384 | 1,388 | -1.14% | 17,000 | 244億6738万 | -1.21% | 9.73 | 0.78 |
06/07 | 1,386 | 1,405 | 1,374 | 1,404 | +2.11% | 18,700 | 247億4943万 | -0.14% | 9.85 | 0.79 |
06/06 | 1,371 | 1,406 | 1,363 | 1,375 | +0.51% | 57,200 | 242億3822万 | -2.27% | 9.64 | 0.78 |
06/05 | 1,390 | 1,396 | 1,367 | 1,368 | -1.58% | 7,900 | 241億1483万 | -3.05% | 9.59 | 0.77 |
06/04 | 1,370 | 1,392 | 1,363 | 1,390 | +2.81% | 18,300 | 245億264万 | -1.84% | 9.75 | 0.78 |
06/01 | 1,311 | 1,362 | 1,290 | 1,352 | +1.2% | 23,000 | 238億3278万 | -4.65% | 9.48 | 0.76 |
05/31 | 1,339 | 1,353 | 1,336 | 1,336 | 0% | 6,400 | 235億5074万 | -6.05% | 9.37 | 0.75 |
05/30 | 1,336 | 1,347 | 1,330 | 1,336 | -1.84% | 7,600 | 235億5074万 | -6.25% | 9.37 | 0.75 |
05/29 | 1,367 | 1,369 | 1,353 | 1,361 | +0.81% | 16,200 | 239億9143万 | -4.69% | 9.54 | 0.77 |
05/28 | 1,347 | 1,361 | 1,346 | 1,350 | -0.59% | 6,600 | 237億9753万 | -5.59% | 9.47 | 0.76 |
05/25 | 1,389 | 1,389 | 1,352 | 1,358 | -3% | 15,400 | 239億3855万 | -5.23% | 9.52 | 0.77 |
05/24 | 1,417 | 1,417 | 1,398 | 1,400 | +0.14% | 33,900 | 246億7892万 | -2.44% | 9.82 | 0.79 |
05/23 | 1,420 | 1,420 | 1,381 | 1,398 | -1.34% | 9,000 | 246億4366万 | -2.78% | 9.8 | 0.79 |
05/22 | 1,420 | 1,432 | 1,411 | 1,417 | +0.5% | 26,000 | 249億7859万 | -1.53% | 9.94 | 0.8 |
05/21 | 1,395 | 1,433 | 1,391 | 1,410 | +1.08% | 11,900 | 248億5519万 | -2.02% | 9.89 | 0.8 |
05/18 | 1,390 | 1,407 | 1,384 | 1,395 | +0.29% | 16,700 | 245億9078万 | -2.99% | 9.78 | 0.79 |
05/17 | 1,408 | 1,408 | 1,380 | 1,391 | -1.21% | 24,900 | 245億2026万 | -3.4% | 9.76 | 0.78 |
05/16 | 1,450 | 1,450 | 1,398 | 1,408 | -3.1% | 11,900 | 248億1994万 | -2.43% | 9.87 | 0.79 |
05/15 | 1,498 | 1,498 | 1,443 | 1,453 | -2.42% | 16,400 | 256億1319万 | +0.69% | 10.19 | 0.82 |
05/14 | 1,483 | 1,497 | 1,462 | 1,489 | +0.95% | 27,900 | 262億4779万 | +3.33% | 10.44 | 0.84 |
05/11 | 1,482 | 1,495 | 1,471 | 1,475 | -1.6% | 15,400 | 260億100万 | +2.72% | 10.34 | 0.83 |
05/10 | 1,493 | 1,513 | 1,488 | 1,499 | -0.13% | 30,200 | 264億2407万 | +4.75% | 10.51 | 0.85 |
05/09 | 1,499 | 1,526 | 1,480 | 1,501 | +5.04% | 122,700 | 264億5932万 | +5.33% | 10.53 | 0.85 |
05/08 | 1,429 | 1,439 | 1,403 | 1,429 | -0.42% | 25,500 | 251億9012万 | +0.7% | 10.02 | 0.81 |
05/07 | 1,432 | 1,445 | 1,421 | 1,435 | +0.21% | 20,800 | 252億9589万 | +1.34% | 10.06 | 0.81 |
05/02 | 1,426 | 1,439 | 1,418 | 1,432 | +1.13% | 18,300 | 252億4300万 | +1.34% | 10.04 | 0.81 |
05/01 | 1,451 | 1,455 | 1,415 | 1,416 | -3.87% | 27,300 | 249億6096万 | +0.43% | 9.93 | 0.8 |
04/27 | 1,486 | 1,487 | 1,458 | 1,473 | -0.87% | 15,700 | 259億6574万 | +4.84% | 10.33 | 0.83 |
04/26 | 1,461 | 1,505 | 1,448 | 1,486 | +1.92% | 48,800 | 261億9491万 | +6.22% | 10.42 | 0.84 |
04/25 | 1,416 | 1,474 | 1,416 | 1,458 | +1.82% | 24,500 | 257億133万 | +4.59% | 10.23 | 0.82 |
04/24 | 1,417 | 1,434 | 1,392 | 1,432 | -0.21% | 32,400 | 252億4300万 | +3.02% | 10.04 | 0.81 |
04/23 | 1,406 | 1,438 | 1,406 | 1,435 | +1.85% | 16,900 | 252億9589万 | +3.61% | 10.06 | 0.81 |
04/20 | 1,405 | 1,436 | 1,397 | 1,409 | +0.5% | 16,100 | 248億3757万 | +2.1% | 9.88 | 0.8 |
04/19 | 1,425 | 1,433 | 1,397 | 1,402 | -1.34% | 12,000 | 247億1417万 | +1.82% | 9.83 | 0.79 |
04/18 | 1,406 | 1,430 | 1,397 | 1,421 | +0.78% | 10,200 | 250億4910万 | +3.35% | 9.97 | 0.8 |
04/17 | 1,475 | 1,478 | 1,408 | 1,410 | -4.47% | 13,800 | 248億5519万 | +2.92% | 9.89 | 0.8 |
04/16 | 1,436 | 1,478 | 1,432 | 1,476 | +4.61% | 41,000 | 260億1863万 | +8.05% | 10.35 | 0.83 |
04/13 | 1,425 | 1,431 | 1,394 | 1,411 | -0.56% | 18,700 | 248億7282万 | +3.83% | 9.9 | 0.8 |
04/12 | 1,410 | 1,423 | 1,380 | 1,419 | +0.85% | 25,800 | 250億1384万 | +4.8% | 9.95 | 0.8 |
04/11 | 1,450 | 1,463 | 1,406 | 1,407 | -2.63% | 31,200 | 248億231万 | +4.38% | 9.87 | 0.79 |
04/10 | 1,444 | 1,480 | 1,443 | 1,445 | -0.55% | 37,500 | 254億7217万 | +7.68% | 10.13 | 0.82 |
04/09 | 1,390 | 1,472 | 1,389 | 1,453 | +3.71% | 70,100 | 256億1319万 | +8.84% | 10.19 | 0.82 |
04/06 | 1,403 | 1,447 | 1,390 | 1,401 | -0.14% | 45,300 | 246億9654万 | +5.58% | 9.83 | 0.79 |
04/05 | 1,392 | 1,410 | 1,392 | 1,403 | +1.59% | 39,900 | 247億3180万 | +6.21% | 9.84 | 0.79 |
04/04 | 1,358 | 1,387 | 1,345 | 1,381 | +2.45% | 26,400 | 243億4399万 | +5.1% | 9.69 | 0.78 |
04/03 | 1,333 | 1,354 | 1,330 | 1,348 | -0.07% | 14,700 | 237億6227万 | +2.98% | 9.45 | 0.76 |
04/02 | 1,363 | 1,364 | 1,346 | 1,349 | -0.22% | 8,300 | 237億7990万 | +3.45% | 9.46 | 0.76 |
03/30 | 1,350 | 1,362 | 1,343 | 1,352 | +0.82% | 14,400 | 238億3278万 | +4.08% | 10.54 | 0.82 |
03/29 | 1,362 | 1,384 | 1,322 | 1,341 | -1.32% | 27,100 | 236億3887万 | +3.79% | 10.45 | 0.81 |
03/28 | 1,345 | 1,360 | 1,324 | 1,359 | +0.37% | 23,500 | 239億5618万 | +5.59% | 10.59 | 0.83 |
03/27 | 1,321 | 1,357 | 1,313 | 1,354 | +4.88% | 41,600 | 238億6804万 | +5.7% | 10.56 | 0.82 |
03/26 | 1,322 | 1,346 | 1,271 | 1,291 | -3.15% | 34,900 | 227億5748万 | +1.41% | 10.06 | 0.78 |
03/23 | 1,335 | 1,353 | 1,322 | 1,333 | -1.55% | 54,900 | 234億9785万 | +5.46% | 10.39 | 0.81 |
03/22 | 1,348 | 1,357 | 1,336 | 1,354 | -0.29% | 27,800 | 238億6804万 | +7.97% | 10.56 | 0.82 |