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 | 176 | 185 | 176 | 185 | +4.52% | 24,700 | 34億5737万 | -3.14% | - | 0.95 |
08/21 | 175 | 178 | 174 | 177 | 0% | 20,100 | 33億787万 | -7.33% | - | 0.91 |
08/20 | 176 | 180 | 174 | 177 | +1.14% | 28,500 | 33億787万 | -7.81% | - | 0.91 |
08/17 | 174 | 178 | 174 | 175 | -0.57% | 24,300 | 32億7049万 | -8.85% | - | 0.9 |
08/16 | 173 | 177 | 173 | 176 | -0.56% | 26,700 | 32億8918万 | -8.81% | - | 0.9 |
08/15 | 179 | 182 | 176 | 177 | -0.56% | 17,200 | 33億787万 | -8.29% | - | 0.91 |
08/14 | 184 | 185 | 176 | 178 | -2.2% | 51,200 | 33億2656万 | -8.25% | - | 0.91 |
08/13 | 190 | 191 | 182 | 182 | -4.21% | 26,500 | 34億131万 | -6.67% | - | 0.93 |
08/10 | 191 | 192 | 189 | 190 | 0% | 10,100 | 35億5082万 | -2.56% | - | 0.98 |
08/09 | 191 | 191 | 189 | 190 | -1.04% | 10,500 | 35億5082万 | -2.56% | - | 0.98 |
08/08 | 188 | 192 | 187 | 192 | +2.13% | 25,800 | 35億8819万 | -1.54% | - | 0.99 |
08/07 | 194 | 194 | 188 | 188 | -2.08% | 29,500 | 35億1344万 | -3.59% | - | 0.97 |
08/06 | 193 | 195 | 191 | 192 | -2.54% | 47,200 | 35億8819万 | -2.04% | - | 0.99 |
08/03 | 199 | 199 | 196 | 197 | -1.99% | 47,700 | 36億8164万 | +0.51% | - | 1.01 |
08/02 | 201 | 203 | 200 | 201 | -0.99% | 16,500 | 37億5639万 | +2.55% | - | 1.03 |
08/01 | 203 | 203 | 199 | 203 | 0% | 31,800 | 37億9377万 | +3.57% | - | 1.04 |
07/31 | 203 | 204 | 201 | 203 | +0.5% | 24,500 | 37億9377万 | +3.05% | - | 1.04 |
07/30 | 202 | 204 | 202 | 202 | 0% | 20,700 | 37億7508万 | +2.54% | - | 1.04 |
07/27 | 201 | 205 | 199 | 202 | +1.51% | 65,000 | 37億7508万 | +2.54% | - | 1.04 |
07/26 | 201 | 201 | 199 | 199 | -0.5% | 27,700 | 37億1901万 | +0.51% | - | 1.02 |
07/25 | 202 | 202 | 195 | 200 | 0% | 86,900 | 37億3770万 | +1.01% | - | 1.03 |
07/24 | 197 | 216 | 197 | 200 | +4.17% | 781,100 | 37億3770万 | +0.5% | - | 1.03 |
07/23 | 195 | 195 | 192 | 192 | -0.52% | 20,400 | 35億8819万 | -4% | - | 0.99 |
07/20 | 197 | 199 | 185 | 193 | -1.53% | 101,100 | 36億688万 | -3.98% | - | 0.99 |
07/19 | 195 | 198 | 194 | 196 | +0.51% | 32,600 | 36億6295万 | -2.97% | - | 1.01 |
07/18 | 192 | 196 | 192 | 195 | +1.56% | 25,600 | 36億4426万 | -3.94% | - | 1 |
07/17 | 194 | 194 | 190 | 192 | +1.59% | 30,600 | 35億8819万 | -5.88% | - | 0.99 |
07/13 | 191 | 192 | 188 | 189 | -0.53% | 68,900 | 35億3213万 | -7.8% | - | 0.97 |
07/12 | 191 | 195 | 190 | 190 | -1.04% | 33,600 | 35億5082万 | -7.77% | - | 0.98 |
07/11 | 193 | 194 | 192 | 192 | -1.03% | 34,400 | 35億8819万 | -7.25% | - | 0.99 |
07/10 | 193 | 196 | 192 | 194 | +1.04% | 43,400 | 36億2557万 | -6.73% | - | 1 |
07/09 | 191 | 193 | 188 | 192 | +0.52% | 64,700 | 35億8819万 | -8.13% | - | 0.99 |
07/06 | 186 | 193 | 186 | 191 | +2.69% | 52,000 | 35億6951万 | -9.05% | - | 0.98 |
07/05 | 193 | 202 | 185 | 186 | -2.62% | 97,800 | 34億7606万 | -11.85% | - | 0.96 |
07/04 | 195 | 196 | 191 | 191 | -3.05% | 45,300 | 35億6951万 | -9.91% | - | 0.98 |
07/03 | 201 | 202 | 196 | 197 | -1.5% | 40,100 | 36億8164万 | -7.51% | - | 1.01 |
07/02 | 200 | 206 | 198 | 200 | -0.5% | 62,900 | 37億3770万 | -6.54% | - | 1.03 |
06/29 | 199 | 202 | 198 | 201 | +0.5% | 40,400 | 37億5639万 | -6.07% | - | 1.03 |
06/28 | 208 | 208 | 195 | 200 | -3.85% | 250,500 | 37億3770万 | -6.98% | - | 1.03 |
06/27 | 212 | 212 | 207 | 208 | -0.48% | 43,900 | 38億8721万 | -3.7% | - | 1.07 |
06/26 | 210 | 212 | 208 | 209 | -0.95% | 38,900 | 39億590万 | -3.69% | - | 1.07 |
06/25 | 215 | 217 | 210 | 211 | -1.4% | 57,200 | 39億4328万 | -2.76% | - | 1.08 |
06/22 | 214 | 216 | 213 | 214 | -0.47% | 31,400 | 39億9934万 | -1.83% | - | 1.1 |
06/21 | 220 | 228 | 212 | 215 | +0.47% | 244,300 | 40億1803万 | -1.38% | - | 1.1 |
06/20 | 212 | 215 | 210 | 214 | 0% | 56,500 | 39億9934万 | -2.28% | - | 1.1 |
06/19 | 213 | 221 | 211 | 214 | +0.47% | 68,000 | 39億9934万 | -2.28% | - | 1.1 |
06/18 | 219 | 219 | 212 | 213 | -3.18% | 71,000 | 39億8065万 | -2.74% | - | 1.09 |
06/15 | 222 | 223 | 217 | 220 | +0.46% | 51,300 | 41億1147万 | 0% | - | 1.13 |
06/14 | 220 | 221 | 218 | 219 | -0.9% | 114,400 | 40億9279万 | -0.45% | - | 1.12 |
06/13 | 224 | 224 | 221 | 221 | -0.9% | 61,700 | 41億3016万 | +0.45% | - | 1.14 |
06/12 | 221 | 224 | 219 | 223 | +1.36% | 102,800 | 41億6754万 | +0.9% | - | 1.15 |
06/11 | 217 | 229 | 216 | 220 | +0.92% | 239,000 | 41億1147万 | -0.45% | - | 1.13 |
06/08 | 228 | 248 | 216 | 218 | -1.8% | 958,800 | 40億7410万 | -1.8% | - | 1.12 |
06/07 | 215 | 225 | 215 | 222 | +1.37% | 312,100 | 41億4885万 | 0% | - | 1.14 |
06/06 | 208 | 270 | 208 | 219 | +5.8% | 3,623,600 | 40億9279万 | -1.35% | - | 1.12 |
06/05 | 211 | 211 | 205 | 207 | -1.9% | 37,500 | 38億6852万 | -7.17% | - | 1.06 |
06/04 | 214 | 214 | 208 | 211 | -0.94% | 41,200 | 39億4328万 | -5.38% | - | 1.08 |
06/01 | 215 | 217 | 212 | 213 | -0.93% | 11,700 | 39億8065万 | -4.91% | - | 1.09 |
05/31 | 218 | 218 | 214 | 215 | 0% | 17,000 | 40億1803万 | -4.44% | - | 1.1 |
05/30 | 217 | 218 | 213 | 215 | -1.38% | 22,100 | 40億1803万 | -4.44% | - | 1.1 |
05/29 | 222 | 222 | 218 | 218 | -1.36% | 17,000 | 40億7410万 | -3.54% | - | 1.12 |
05/28 | 224 | 224 | 220 | 221 | +0.45% | 11,000 | 41億3016万 | -2.21% | - | 1.14 |
05/25 | 222 | 223 | 219 | 220 | -1.35% | 30,200 | 41億1147万 | -3.08% | - | 1.13 |
05/24 | 223 | 224 | 221 | 223 | -0.45% | 24,700 | 41億6754万 | -1.76% | - | 1.15 |
05/23 | 224 | 225 | 221 | 224 | 0% | 40,600 | 41億8623万 | -1.32% | - | 1.15 |
05/22 | 225 | 225 | 222 | 224 | 0% | 27,200 | 41億8623万 | -1.75% | - | 1.15 |
05/21 | 225 | 226 | 223 | 224 | 0% | 30,100 | 41億8623万 | -1.75% | - | 1.15 |
05/18 | 224 | 225 | 222 | 224 | +0.45% | 10,500 | 41億8623万 | -2.18% | - | 1.15 |
05/17 | 220 | 226 | 219 | 223 | +1.36% | 20,800 | 41億6754万 | -2.62% | - | 1.15 |
05/16 | 224 | 225 | 219 | 220 | -1.79% | 49,700 | 41億1147万 | -3.93% | - | 1.13 |
05/15 | 227 | 228 | 222 | 224 | -0.44% | 32,000 | 41億8623万 | -2.18% | - | 1.15 |
05/14 | 224 | 227 | 223 | 225 | -0.44% | 38,200 | 42億492万 | -1.75% | - | 1.16 |
05/11 | 227 | 227 | 222 | 226 | -0.88% | 48,700 | 42億2361万 | -1.74% | - | 1.16 |
05/10 | 228 | 231 | 225 | 228 | -2.56% | 115,000 | 42億6098万 | -0.87% | - | 1.17 |
05/09 | 235 | 244 | 230 | 234 | -0.85% | 258,500 | 43億7311万 | +1.74% | - | 1.2 |
05/08 | 231 | 237 | 229 | 236 | +2.61% | 113,700 | 44億1049万 | +2.16% | - | 1.21 |
05/07 | 227 | 230 | 226 | 230 | +1.77% | 30,300 | 42億9836万 | -0.43% | - | 1.18 |
05/02 | 225 | 227 | 225 | 226 | +0.44% | 33,700 | 42億2361万 | -2.16% | - | 1.16 |
05/01 | 229 | 229 | 225 | 225 | -0.88% | 66,900 | 42億492万 | -2.6% | - | 1.16 |
04/27 | 230 | 231 | 227 | 227 | -1.3% | 76,300 | 42億4229万 | -1.73% | - | 1.17 |
04/26 | 232 | 234 | 229 | 230 | -0.43% | 77,900 | 42億9836万 | -0.43% | - | 1.18 |
04/25 | 231 | 233 | 229 | 231 | 0% | 31,200 | 43億1705万 | 0% | - | 1.19 |
04/24 | 228 | 235 | 227 | 231 | +1.76% | 72,400 | 43億1705万 | -0.43% | - | 1.19 |
04/23 | 229 | 229 | 222 | 227 | +0.44% | 61,800 | 42億4229万 | -2.16% | - | 1.17 |
04/20 | 225 | 230 | 225 | 226 | -0.88% | 57,400 | 42億2361万 | -3% | - | 1.16 |
04/19 | 233 | 233 | 222 | 228 | -1.3% | 81,500 | 42億6098万 | -2.56% | - | 1.17 |
04/18 | 234 | 235 | 229 | 231 | +0.87% | 61,100 | 43億1705万 | -1.7% | - | 1.19 |
04/17 | 229 | 231 | 227 | 229 | -0.43% | 82,800 | 42億7967万 | -2.97% | - | 1.18 |
04/16 | 238 | 239 | 230 | 230 | -3.36% | 152,900 | 42億9836万 | -2.54% | - | 1.18 |
04/13 | 236 | 263 | 235 | 238 | +3.03% | 999,700 | 44億4787万 | +0.42% | - | 1.22 |
04/12 | 241 | 243 | 227 | 231 | -5.33% | 507,900 | 43億1705万 | -2.53% | - | 1.19 |
04/11 | 234 | 280 | 233 | 244 | +7.49% | 2,618,800 | 45億6000万 | +2.95% | - | 1.25 |
04/10 | 231 | 231 | 226 | 227 | +0.44% | 21,000 | 42億4229万 | -4.22% | - | 1.17 |
04/09 | 226 | 230 | 224 | 226 | +1.8% | 36,900 | 42億2361万 | -4.64% | - | 1.16 |
04/06 | 232 | 232 | 222 | 222 | -3.06% | 25,500 | 41億4885万 | -6.72% | - | 1.14 |
04/05 | 230 | 234 | 229 | 229 | -1.29% | 17,900 | 42億7967万 | -4.18% | - | 1.18 |
04/04 | 233 | 233 | 228 | 232 | -0.43% | 49,900 | 43億3574万 | -3.73% | - | 1.19 |
04/03 | 236 | 239 | 228 | 233 | -2.1% | 47,500 | 43億5442万 | -3.72% | - | 1.2 |
04/02 | 236 | 240 | 236 | 238 | 0% | 37,600 | 44億4787万 | -2.06% | - | 1.22 |
03/30 | 236 | 242 | 235 | 238 | +0.85% | 51,500 | 44億4787万 | -2.06% | - | 1.22 |