株価チャート
2018/04/10～2018/08/31
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 |
| 08/31 | 882 | 912 | 882 | 905 | +0.89% | 30,500 | 136億7699万 | -5.04% | 34.61 | 4.91 |
| 08/30 | 892 | 910 | 877 | 897 | +1.36% | 46,300 | 135億5609万 | -6.37% | 34.3 | 4.87 |
| 08/29 | 869 | 885 | 857 | 885 | +1.26% | 40,600 | 133億7473万 | -8.29% | 33.84 | 4.8 |
| 08/28 | 854 | 886 | 854 | 874 | +2.7% | 74,600 | 132億849万 | -10.08% | 33.42 | 4.74 |
| 08/27 | 851 | 853 | 841 | 851 | -0.23% | 47,500 | 128億6090万 | -12.99% | 32.54 | 4.62 |
| 08/24 | 838 | 853 | 837 | 853 | +1.55% | 101,600 | 128億9113万 | -13.49% | 32.62 | 4.63 |
| 08/23 | 837 | 840 | 832 | 840 | -1.64% | 378,700 | 126億9466万 | -15.41% | 32.12 | 4.56 |
| 08/22 | 861 | 867 | 850 | 854 | -0.81% | 82,900 | 129億624万 | -14.69% | 32.66 | 4.63 |
| 08/21 | 862 | 870 | 847 | 861 | -0.12% | 88,400 | 129億9886万 | -14.67% | 32.89 | 4.67 |
| 08/20 | 865 | 879 | 858 | 862 | -1.37% | 75,600 | 130億1395万 | -15.24% | 32.93 | 4.67 |
| 08/17 | 860 | 887 | 837 | 874 | -6.52% | 222,800 | 131億9512万 | -14.48% | 33.39 | 4.74 |
| 08/16 | 1,002 | 1,007 | 935 | 935 | -7.15% | 53,000 | 141億1606万 | -9.31% | 35.72 | 5.07 |
| 08/15 | 1,020 | 1,033 | 1,006 | 1,007 | -1.27% | 13,600 | 152億308万 | -2.99% | 38.47 | 5.46 |
| 08/14 | 1,028 | 1,038 | 1,015 | 1,020 | -0.78% | 15,900 | 153億9934万 | -3.04% | 38.96 | 5.53 |
| 08/13 | 1,017 | 1,050 | 1,015 | 1,028 | -1.06% | 26,500 | 155億2012万 | -3.56% | 39.27 | 5.57 |
| 08/10 | 1,047 | 1,058 | 1,029 | 1,039 | -0.76% | 21,100 | 156億8619万 | -3.62% | 39.69 | 5.63 |
| 08/09 | 1,060 | 1,060 | 1,038 | 1,047 | 0% | 14,800 | 158億697万 | -3.77% | 40 | 5.67 |
| 08/08 | 1,016 | 1,049 | 1,016 | 1,047 | +2.75% | 20,600 | 158億697万 | -4.56% | 40 | 5.67 |
| 08/07 | 1,037 | 1,042 | 1,017 | 1,019 | -1.07% | 15,800 | 153億8425万 | -7.87% | 38.93 | 5.52 |
| 08/06 | 1,016 | 1,039 | 1,015 | 1,030 | +2.28% | 33,200 | 155億5032万 | -7.87% | 39.35 | 5.58 |
| 08/03 | 1,010 | 1,017 | 1,001 | 1,007 | -0.3% | 23,800 | 152億308万 | -10.73% | 38.47 | 5.46 |
| 08/02 | 1,019 | 1,029 | 1,007 | 1,010 | -1.66% | 16,200 | 152億4837万 | -11.25% | 38.58 | 5.47 |
| 08/01 | 1,023 | 1,049 | 998 | 1,027 | -0.19% | 76,000 | 155億502万 | -10.54% | 39.23 | 5.57 |
| 07/31 | 1,012 | 1,051 | 994 | 1,029 | +1.68% | 75,100 | 155億3522万 | -11.14% | 39.31 | 5.58 |
| 07/30 | 1,025 | 1,025 | 996 | 1,012 | -1.84% | 67,800 | 152億7856万 | -13.28% | 38.66 | 5.49 |
| 07/27 | 1,076 | 1,080 | 1,030 | 1,031 | -4.98% | 54,100 | 155億6541万 | -12.48% | 39.38 | 5.59 |
| 07/26 | 1,091 | 1,110 | 1,068 | 1,085 | +2.17% | 61,600 | 163億8067万 | -8.67% | 41.45 | 5.88 |
| 07/25 | 1,045 | 1,074 | 1,025 | 1,062 | +2.91% | 82,900 | 160億3343万 | -11.35% | 40.57 | 5.76 |
| 07/24 | 1,021 | 1,052 | 1,021 | 1,032 | +0.39% | 75,700 | 155億8051万 | -14.43% | 39.42 | 5.59 |
| 07/23 | 1,044 | 1,044 | 1,000 | 1,028 | -1.44% | 89,500 | 155億2012万 | -15.46% | 39.27 | 5.57 |
| 07/20 | 1,024 | 1,052 | 998 | 1,043 | -0.48% | 208,800 | 157億4658万 | -15% | 39.84 | 5.65 |
| 07/19 | 1,069 | 1,069 | 1,017 | 1,048 | -0.29% | 128,100 | 158億2207万 | -15.42% | 40.03 | 5.68 |
| 07/18 | 1,070 | 1,083 | 1,040 | 1,051 | +0.1% | 95,500 | 158億6736万 | -15.92% | 40.15 | 5.7 |
| 07/17 | 990 | 1,055 | 990 | 1,050 | +6.06% | 221,100 | 158億5227万 | -16.67% | 40.11 | 5.69 |
| 07/13 | 1,093 | 1,094 | 986 | 990 | -9.84% | 374,100 | 149億4642万 | -21.92% | 37.82 | 5.37 |
| 07/12 | 1,066 | 1,104 | 1,066 | 1,098 | -0.63% | 169,000 | 165億7694万 | -14.15% | 41.94 | 5.95 |
| 07/11 | 1,118 | 1,178 | 1,058 | 1,105 | -18.63% | 700,600 | 166億8262万 | -14.07% | 42.21 | 5.99 |
| 07/10 | 1,386 | 1,398 | 1,351 | 1,358 | -1.02% | 83,100 | 205億226万 | +5.11% | 51.88 | 7.36 |
| 07/09 | 1,325 | 1,393 | 1,325 | 1,372 | +2.39% | 48,800 | 207億1363万 | +6.44% | 52.41 | 7.44 |
| 07/06 | 1,296 | 1,347 | 1,291 | 1,340 | +4.28% | 48,200 | 202億3051万 | +4.2% | 51.19 | 7.26 |
| 07/05 | 1,270 | 1,302 | 1,251 | 1,285 | +1.18% | 36,200 | 194億15万 | +0.08% | 49.09 | 6.96 |
| 07/04 | 1,271 | 1,283 | 1,231 | 1,270 | 0% | 25,700 | 191億7369万 | -1.09% | 48.51 | 6.88 |
| 07/03 | 1,321 | 1,323 | 1,265 | 1,270 | -3.64% | 15,400 | 191億7369万 | -1.24% | 48.51 | 6.88 |
| 07/02 | 1,300 | 1,324 | 1,282 | 1,318 | +2.65% | 42,800 | 198億9837万 | +2.49% | 50.35 | 7.14 |
| 06/29 | 1,255 | 1,308 | 1,235 | 1,284 | +2.31% | 20,300 | 193億8506万 | 0% | 49.05 | 6.96 |
| 06/28 | 1,247 | 1,256 | 1,207 | 1,255 | -0.87% | 37,200 | 189億4723万 | -2.26% | 47.94 | 6.8 |
| 06/27 | 1,255 | 1,287 | 1,254 | 1,266 | -0.47% | 26,200 | 191億1330万 | -1.71% | 48.36 | 6.86 |
| 06/26 | 1,247 | 1,280 | 1,244 | 1,272 | +1.6% | 18,500 | 192億389万 | -1.47% | 48.59 | 6.89 |
| 06/25 | 1,285 | 1,295 | 1,248 | 1,252 | -2.87% | 18,500 | 189億194万 | -3.17% | 47.83 | 6.79 |
| 06/22 | 1,278 | 1,291 | 1,264 | 1,289 | +0.31% | 17,200 | 194億6054万 | -0.46% | 49.24 | 6.99 |
| 06/21 | 1,336 | 1,359 | 1,280 | 1,285 | -3.89% | 36,900 | 194億15万 | -0.93% | 49.09 | 6.96 |
| 06/20 | 1,263 | 1,337 | 1,259 | 1,337 | +5.86% | 18,000 | 201億8522万 | +2.77% | 51.07 | 7.25 |
| 06/19 | 1,280 | 1,300 | 1,243 | 1,263 | -1.33% | 37,900 | 190億6801万 | -3.14% | 48.25 | 6.85 |
| 06/18 | 1,302 | 1,305 | 1,262 | 1,280 | -1.54% | 30,200 | 193億2467万 | -2.29% | 48.9 | 6.94 |
| 06/15 | 1,358 | 1,362 | 1,281 | 1,300 | -3.13% | 33,700 | 196億2662万 | -1.07% | 49.66 | 7.05 |
| 06/14 | 1,311 | 1,366 | 1,250 | 1,342 | +2.13% | 71,200 | 202億6071万 | +1.98% | 51.26 | 7.27 |
| 06/13 | 1,312 | 1,346 | 1,302 | 1,314 | +0.23% | 42,400 | 198億3798万 | -0.38% | 50.2 | 7.12 |
| 06/12 | 1,261 | 1,319 | 1,248 | 1,311 | +5.64% | 23,600 | 197億9269万 | -1.06% | 50.08 | 7.11 |
| 06/11 | 1,278 | 1,285 | 1,240 | 1,241 | -3.05% | 26,100 | 187億3587万 | -6.69% | 47.41 | 6.73 |
| 06/08 | 1,261 | 1,281 | 1,261 | 1,280 | +0.79% | 15,600 | 193億2467万 | -4.33% | 48.9 | 6.94 |
| 06/07 | 1,250 | 1,272 | 1,240 | 1,270 | +1.84% | 28,100 | 191億7369万 | -5.37% | 48.51 | 6.88 |
| 06/06 | 1,264 | 1,267 | 1,239 | 1,247 | -2.5% | 26,000 | 188億2645万 | -7.36% | 47.64 | 6.76 |
| 06/05 | 1,287 | 1,287 | 1,244 | 1,279 | -1.16% | 33,300 | 193億957万 | -5.33% | 48.86 | 6.93 |
| 06/04 | 1,298 | 1,324 | 1,288 | 1,294 | -0.23% | 14,400 | 195億3603万 | -4.57% | 49.43 | 7.01 |
| 06/01 | 1,294 | 1,307 | 1,274 | 1,297 | +0.23% | 31,000 | 195億8132万 | -4.7% | 49.55 | 7.03 |
| 05/31 | 1,300 | 1,328 | 1,290 | 1,294 | -1.22% | 22,600 | 195億3603万 | -5.34% | 49.43 | 7.01 |
| 05/30 | 1,263 | 1,328 | 1,250 | 1,310 | +3.72% | 53,700 | 197億7759万 | -4.73% | 50.04 | 7.1 |
| 05/29 | 1,266 | 1,278 | 1,236 | 1,263 | -0.24% | 24,600 | 190億6801万 | -8.61% | 48.25 | 6.85 |
| 05/28 | 1,304 | 1,310 | 1,244 | 1,266 | -2.47% | 60,700 | 191億1330万 | -8.79% | 48.36 | 6.86 |
| 05/25 | 1,345 | 1,348 | 1,296 | 1,298 | -3.92% | 48,300 | 195億9642万 | -6.62% | 49.58 | 7.04 |
| 05/24 | 1,350 | 1,377 | 1,346 | 1,351 | +1.12% | 25,700 | 203億9658万 | -2.81% | 51.61 | 7.32 |
| 05/23 | 1,340 | 1,383 | 1,317 | 1,336 | +1.6% | 76,600 | 201億7012万 | -3.82% | 51.04 | 7.24 |
| 05/22 | 1,327 | 1,334 | 1,308 | 1,315 | +0.23% | 28,100 | 198億5308万 | -5.26% | 50.23 | 7.13 |
| 05/21 | 1,333 | 1,335 | 1,309 | 1,312 | -1.58% | 30,000 | 198億647万 | -5.48% | 50.12 | 7.11 |
| 05/18 | 1,393 | 1,400 | 1,300 | 1,333 | -4.31% | 120,500 | 201億2350万 | -3.96% | 50.92 | 7.22 |
| 05/17 | 1,422 | 1,475 | 1,380 | 1,393 | -1.69% | 53,000 | 210億2928万 | +1.09% | 53.21 | 7.55 |
| 05/16 | 1,413 | 1,447 | 1,398 | 1,417 | -0.07% | 30,800 | 213億9159万 | +3.66% | 54.13 | 7.68 |
| 05/15 | 1,385 | 1,428 | 1,354 | 1,418 | +3.28% | 49,900 | 214億669万 | +4.8% | 54.16 | 7.69 |
| 05/14 | 1,356 | 1,387 | 1,338 | 1,373 | +1.25% | 35,300 | 207億2735万 | +2.46% | 52.45 | 7.44 |
| 05/11 | 1,408 | 1,409 | 1,349 | 1,356 | -4.37% | 88,600 | 204億7071万 | +2.03% | 51.8 | 7.35 |
| 05/10 | 1,441 | 1,465 | 1,404 | 1,418 | -1.6% | 27,200 | 214億669万 | +7.51% | 54.16 | 7.69 |
| 05/09 | 1,431 | 1,461 | 1,420 | 1,441 | -0.41% | 38,200 | 217億5391万 | +10.34% | 55.04 | 7.81 |
| 05/08 | 1,420 | 1,456 | 1,410 | 1,447 | +1.19% | 30,200 | 218億4449万 | +12.08% | 55.27 | 7.84 |
| 05/07 | 1,388 | 1,437 | 1,388 | 1,430 | +2.14% | 34,600 | 215億8785万 | +12.07% | 54.62 | 7.75 |
| 05/02 | 1,368 | 1,416 | 1,340 | 1,400 | +3.55% | 51,000 | 211億3496万 | +10.94% | 53.48 | 7.59 |
| 05/01 | 1,387 | 1,387 | 1,330 | 1,352 | -2.17% | 70,200 | 204億1033万 | +8.33% | 51.64 | 7.33 |
| 04/27 | 1,388 | 1,413 | 1,370 | 1,382 | -1.85% | 40,600 | 208億6322万 | +11.99% | 52.79 | 7.49 |
| 04/26 | 1,417 | 1,423 | 1,374 | 1,408 | -0.98% | 69,100 | 212億5573万 | +15.41% | 53.78 | 7.63 |
| 04/25 | 1,410 | 1,459 | 1,410 | 1,422 | -0.97% | 63,900 | 214億6708万 | +18.01% | 54.32 | 7.71 |
| 04/24 | 1,510 | 1,510 | 1,422 | 1,436 | -3.95% | 59,100 | 216億7843万 | +20.67% | 54.85 | 7.78 |
| 04/23 | 1,510 | 1,520 | 1,457 | 1,495 | +0.27% | 85,300 | 225億6911万 | +27.13% | 57.11 | 8.1 |
| 04/20 | 1,380 | 1,500 | 1,380 | 1,491 | +6.58% | 168,800 | 225億336万 | +28.65% | 56.94 | 8.08 |
| 04/19 | 1,349 | 1,415 | 1,347 | 1,399 | +6.07% | 157,600 | 211億1482万 | +22.72% | 53.43 | 7.58 |
| 04/18 | 1,285 | 1,356 | 1,285 | 1,319 | +0.84% | 78,300 | 199億740万 | +17.04% | 50.37 | 7.15 |
| 04/17 | 1,305 | 1,319 | 1,254 | 1,308 | -0.68% | 123,100 | 197億4138万 | +17.1% | 49.95 | 7.09 |
| 04/16 | 1,340 | 1,344 | 1,275 | 1,317 | 0% | 94,500 | 198億7721万 | +19.08% | 50.29 | 7.14 |
| 04/13 | 1,311 | 1,331 | 1,282 | 1,317 | -0.08% | 73,500 | 198億7721万 | +20.27% | 50.29 | 7.14 |
| 04/12 | 1,282 | 1,343 | 1,240 | 1,318 | +1.31% | 292,600 | 198億9231万 | +21.36% | 50.33 | 7.14 |
| 04/11 | 1,396 | 1,396 | 1,271 | 1,301 | +18.7% | 798,800 | 196億3573万 | +20.91% | 49.68 | 7.05 |
| 04/10 | 1,090 | 1,120 | 1,090 | 1,096 | -0.54% | 14,400 | 165億4170万 | +2.72% | 41.85 | 5.94 |
