株価チャート
2018/03/23~2018/08/15
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 |
08/15 | 2,939 | 2,939 | 2,772 | 2,875 | -1.44% | 69,100 | 183億7911万 | +22.55% | 19.41 | 1.35 |
08/14 | 2,936 | 2,960 | 2,860 | 2,917 | -1.25% | 71,300 | 186億4761万 | +26.06% | 19.69 | 1.37 |
08/13 | 2,814 | 2,978 | 2,792 | 2,954 | +6.87% | 152,000 | 188億8414万 | +29.62% | 19.94 | 1.38 |
08/10 | 2,536 | 2,830 | 2,502 | 2,764 | +7.76% | 201,300 | 176億6952万 | +23.23% | 18.66 | 1.3 |
08/09 | 2,580 | 2,632 | 2,483 | 2,565 | -2.47% | 53,000 | 163億9736万 | +15.91% | 17.32 | 1.2 |
08/08 | 2,605 | 2,680 | 2,577 | 2,630 | +0.27% | 45,400 | 168億1289万 | +19.76% | 17.76 | 1.23 |
08/07 | 2,511 | 2,685 | 2,511 | 2,623 | +3.63% | 74,700 | 167億6814万 | +20.54% | 17.71 | 1.23 |
08/06 | 2,421 | 2,531 | 2,369 | 2,531 | +4.2% | 53,700 | 161億8001万 | +17.45% | 17.09 | 1.19 |
08/03 | 2,475 | 2,513 | 2,420 | 2,429 | -2.65% | 36,600 | 155億2795万 | +13.72% | 16.4 | 1.14 |
08/02 | 2,455 | 2,585 | 2,450 | 2,495 | +2.46% | 51,100 | 159億4987万 | +17.58% | 16.84 | 1.17 |
08/01 | 2,468 | 2,483 | 2,395 | 2,435 | -2.83% | 43,000 | 155億6631万 | +15.68% | 16.44 | 1.14 |
07/31 | 2,528 | 2,547 | 2,380 | 2,506 | -1.76% | 78,500 | 160億2019万 | +19.79% | 16.92 | 1.17 |
07/30 | 2,402 | 2,582 | 2,391 | 2,551 | +9.25% | 179,200 | 163億786万 | +22.94% | 17.22 | 1.2 |
07/27 | 2,181 | 2,335 | 2,181 | 2,335 | +3.96% | 64,500 | 149億2703万 | +13.24% | 15.76 | 1.09 |
07/26 | 2,247 | 2,466 | 2,190 | 2,246 | -0.04% | 135,700 | 143億5808万 | +9.08% | 15.16 | 1.05 |
07/25 | 1,997 | 2,270 | 1,990 | 2,247 | +14.18% | 129,600 | 143億6447万 | +9.24% | 15.17 | 1.05 |
07/24 | 1,902 | 1,989 | 1,895 | 1,968 | +2.5% | 29,000 | 125億8090万 | -4% | 13.29 | 0.92 |
07/23 | 1,870 | 1,920 | 1,860 | 1,920 | +1.91% | 24,100 | 122億7405万 | -6.61% | 12.96 | 0.9 |
07/20 | 1,923 | 1,925 | 1,875 | 1,884 | -2.13% | 24,200 | 120億4391万 | -8.94% | 12.72 | 0.88 |
07/19 | 1,933 | 1,946 | 1,925 | 1,925 | -0.93% | 15,400 | 123億601万 | -7.81% | 13 | 0.9 |
07/18 | 1,932 | 1,971 | 1,932 | 1,943 | -0.05% | 12,700 | 124億2108万 | -7.78% | 13.12 | 0.91 |
07/17 | 1,999 | 2,010 | 1,940 | 1,944 | -2.75% | 25,000 | 124億2747万 | -8.56% | 13.12 | 0.91 |
07/13 | 1,977 | 2,010 | 1,963 | 1,999 | +1.52% | 17,800 | 127億7907万 | -6.85% | 13.5 | 0.94 |
07/12 | 2,025 | 2,025 | 1,955 | 1,969 | -1.3% | 29,100 | 125億8729万 | -9.05% | 13.29 | 0.92 |
07/11 | 2,070 | 2,070 | 1,952 | 1,995 | -3.58% | 34,100 | 127億5350万 | -8.7% | 13.47 | 0.94 |
07/10 | 2,080 | 2,170 | 2,050 | 2,069 | +0.93% | 28,000 | 132億2657万 | -6.04% | 13.97 | 0.97 |
07/09 | 2,054 | 2,079 | 2,031 | 2,050 | -0.19% | 14,900 | 131億510万 | -7.49% | 13.84 | 0.96 |
07/06 | 2,025 | 2,092 | 2,025 | 2,054 | +2.29% | 7,100 | 131億3067万 | -8.02% | 13.87 | 0.96 |
07/05 | 2,144 | 2,155 | 2,007 | 2,008 | -6.34% | 15,900 | 128億3661万 | -10.8% | 13.56 | 0.94 |
07/04 | 2,121 | 2,157 | 2,098 | 2,144 | +0.23% | 7,500 | 137億602万 | -5.63% | 14.47 | 1.01 |
07/03 | 2,086 | 2,184 | 2,086 | 2,139 | +2.64% | 22,700 | 136億7406万 | -6.59% | 14.44 | 1 |
07/02 | 2,061 | 2,200 | 2,061 | 2,084 | +1.56% | 29,200 | 133億2246万 | -9.74% | 14.07 | 0.98 |
06/29 | 2,070 | 2,070 | 2,034 | 2,052 | -1.63% | 9,000 | 131億1789万 | -11.97% | 13.85 | 0.96 |
06/28 | 2,063 | 2,100 | 2,030 | 2,086 | +1.11% | 13,300 | 133億3524万 | -11.38% | 14.08 | 0.98 |
06/27 | 2,070 | 2,087 | 2,047 | 2,063 | -2.23% | 16,700 | 131億8821万 | -13.14% | 13.93 | 0.97 |
06/26 | 2,033 | 2,129 | 2,033 | 2,110 | +0.91% | 12,700 | 134億8867万 | -12.12% | 14.25 | 0.99 |
06/25 | 2,220 | 2,239 | 2,064 | 2,091 | -5.73% | 16,800 | 133億6721万 | -13.84% | 14.12 | 0.98 |
06/22 | 2,230 | 2,247 | 2,206 | 2,218 | -1.86% | 14,800 | 141億7908万 | -9.51% | 14.97 | 1.04 |
06/21 | 2,269 | 2,289 | 2,223 | 2,260 | +2.96% | 27,400 | 144億4758万 | -8.54% | 15.26 | 1.06 |
06/20 | 2,089 | 2,225 | 2,050 | 2,195 | +5.07% | 28,100 | 140億3205万 | -11.56% | 14.82 | 1.03 |
06/19 | 2,110 | 2,130 | 2,081 | 2,089 | -1.42% | 29,300 | 133億5442万 | -16.34% | 14.1 | 0.98 |
06/18 | 2,237 | 2,260 | 2,108 | 2,119 | -5.27% | 44,300 | 135億4620万 | -15.98% | 14.31 | 0.99 |
06/15 | 2,301 | 2,339 | 2,224 | 2,237 | -4.81% | 60,200 | 143億55万 | -12.31% | 15.1 | 1.05 |
06/14 | 2,410 | 2,427 | 2,322 | 2,350 | -2.49% | 20,300 | 150億2292万 | -8.88% | 15.87 | 1.1 |
06/13 | 2,425 | 2,449 | 2,410 | 2,410 | -0.62% | 4,200 | 154億649万 | -7.34% | 16.27 | 1.13 |
06/12 | 2,426 | 2,432 | 2,412 | 2,425 | -0.61% | 4,300 | 155億238万 | -7.05% | 16.37 | 1.14 |
06/11 | 2,475 | 2,475 | 2,431 | 2,440 | -1.61% | 4,800 | 155億9827万 | -6.76% | 16.47 | 1.14 |
06/08 | 2,466 | 2,491 | 2,445 | 2,480 | +0.57% | 9,400 | 158億5398万 | -5.27% | 16.74 | 1.16 |
06/07 | 2,413 | 2,479 | 2,413 | 2,466 | +2.32% | 6,400 | 157億6448万 | -5.55% | 16.65 | 1.16 |
06/06 | 2,408 | 2,439 | 2,390 | 2,410 | +0.08% | 13,600 | 154億649万 | -7.45% | 16.27 | 1.13 |
06/05 | 2,488 | 2,498 | 2,407 | 2,408 | -3.22% | 18,500 | 153億9370万 | -7.42% | 16.26 | 1.13 |
06/04 | 2,471 | 2,500 | 2,448 | 2,488 | -0.68% | 16,700 | 159億512万 | -4.42% | 16.8 | 1.17 |
06/01 | 2,502 | 2,538 | 2,490 | 2,505 | -0.83% | 11,100 | 160億1380万 | -3.73% | 16.91 | 1.17 |
05/31 | 2,583 | 2,643 | 2,518 | 2,526 | -2.55% | 15,000 | 161億4805万 | -2.92% | 17.05 | 1.18 |
05/30 | 2,524 | 2,594 | 2,484 | 2,592 | -1.22% | 24,500 | 165億6997万 | +0.08% | 17.5 | 1.22 |
05/29 | 2,647 | 2,647 | 2,568 | 2,624 | -0.27% | 16,900 | 167億7453万 | +1.94% | 17.72 | 1.23 |
05/28 | 2,609 | 2,657 | 2,600 | 2,631 | +0.11% | 9,200 | 168億1928万 | +2.81% | 17.76 | 1.23 |
05/25 | 2,611 | 2,639 | 2,586 | 2,628 | +0.65% | 12,300 | 168億11万 | +3.42% | 17.74 | 1.23 |
05/24 | 2,701 | 2,705 | 2,596 | 2,611 | -3.65% | 30,200 | 166億9143万 | +3.57% | 17.63 | 1.22 |
05/23 | 2,741 | 2,755 | 2,663 | 2,710 | -1.81% | 19,100 | 173億2431万 | +8.27% | 18.3 | 1.27 |
05/22 | 2,720 | 2,790 | 2,705 | 2,760 | +2.26% | 31,700 | 176億4395万 | +11.16% | 18.63 | 1.29 |
05/21 | 2,653 | 2,700 | 2,647 | 2,699 | -0.11% | 20,500 | 172億5399万 | +9.76% | 18.22 | 1.27 |
05/18 | 2,517 | 2,724 | 2,516 | 2,702 | +6.29% | 45,800 | 172億7317万 | +10.78% | 18.24 | 1.27 |
05/17 | 2,578 | 2,652 | 2,542 | 2,542 | -1.63% | 36,100 | 162億5033万 | +4.95% | 17.16 | 1.19 |
05/16 | 2,700 | 2,710 | 2,569 | 2,584 | -4.83% | 45,900 | 165億1882万 | +7.22% | 17.45 | 1.21 |
05/15 | 2,770 | 2,841 | 2,680 | 2,715 | -3.72% | 78,500 | 173億5627万 | +13.27% | 18.33 | 1.27 |
05/14 | 2,982 | 3,200 | 2,673 | 2,820 | -4.73% | 233,300 | 180億2751万 | +18.49% | 19.04 | 1.32 |
05/11 | 2,950 | 2,966 | 2,803 | 2,960 | +2.42% | 111,800 | 189億2249万 | +25.42% | 19.98 | 1.39 |
05/10 | 2,633 | 2,965 | 2,633 | 2,890 | +10.43% | 150,000 | 184億7500万 | +23.77% | 19.51 | 1.35 |
05/09 | 2,663 | 2,758 | 2,617 | 2,617 | +0.15% | 94,700 | 167億2979万 | +12.9% | 17.67 | 1.23 |
05/08 | 2,480 | 2,617 | 2,480 | 2,613 | +5.83% | 58,400 | 167億421万 | +13.02% | 17.64 | 1.22 |
05/07 | 2,328 | 2,474 | 2,314 | 2,469 | +7.16% | 36,300 | 157億8366万 | +7.3% | 16.67 | 1.16 |
05/02 | 2,300 | 2,322 | 2,300 | 2,304 | +0.39% | 4,300 | 147億2886万 | +0.35% | 15.55 | 1.08 |
05/01 | 2,318 | 2,318 | 2,290 | 2,295 | -2.09% | 16,000 | 146億7132万 | -0.13% | 15.49 | 1.08 |
04/27 | 2,476 | 2,477 | 2,342 | 2,344 | -4.4% | 29,900 | 149億8457万 | +1.82% | 15.82 | 1.1 |
04/26 | 2,500 | 2,528 | 2,424 | 2,452 | +0.29% | 32,900 | 156億7498万 | +6.42% | 16.55 | 1.15 |
04/25 | 2,500 | 2,510 | 2,430 | 2,445 | -2.51% | 47,400 | 156億3023万 | +5.8% | 16.51 | 1.15 |
04/24 | 2,254 | 2,540 | 2,250 | 2,508 | +12.82% | 156,800 | 160億3298万 | +8.24% | 16.93 | 1.18 |
04/23 | 2,206 | 2,280 | 2,206 | 2,223 | +0.54% | 10,500 | 142億1105万 | -4.26% | 15.01 | 1.04 |
04/20 | 2,259 | 2,259 | 2,211 | 2,211 | -0.85% | 12,200 | 141億3433万 | -5.79% | 14.93 | 1.04 |
04/19 | 2,191 | 2,265 | 2,189 | 2,230 | +1.78% | 22,300 | 142億5580万 | -6.07% | 15.06 | 1.05 |
04/18 | 2,141 | 2,213 | 2,141 | 2,191 | +2.34% | 17,400 | 140億648万 | -8.78% | 14.79 | 1.03 |
04/17 | 2,167 | 2,226 | 2,115 | 2,141 | -0.14% | 20,200 | 136億8684万 | -11.82% | 14.45 | 1 |
04/16 | 2,212 | 2,220 | 2,124 | 2,144 | -3.21% | 22,500 | 137億602万 | -12.7% | 14.47 | 1.01 |
04/13 | 2,171 | 2,267 | 2,169 | 2,215 | +2.03% | 13,900 | 141億5991万 | -10.94% | 14.95 | 1.04 |
04/12 | 2,180 | 2,226 | 2,151 | 2,171 | -0.91% | 14,300 | 138億7862万 | -13.71% | 14.66 | 1.02 |
04/11 | 2,252 | 2,329 | 2,161 | 2,191 | -3.73% | 24,700 | 140億648万 | -13.74% | 14.79 | 1.03 |
04/10 | 2,211 | 2,296 | 2,132 | 2,276 | +1.97% | 52,200 | 145億4986万 | -11.02% | 15.37 | 1.07 |
04/09 | 2,247 | 2,275 | 2,221 | 2,232 | -1.8% | 18,800 | 142億6858万 | -13.08% | 15.07 | 1.05 |
04/06 | 2,300 | 2,306 | 2,266 | 2,273 | -0.53% | 9,600 | 145億3068万 | -12.14% | 15.35 | 1.07 |
04/05 | 2,311 | 2,339 | 2,280 | 2,285 | -1.08% | 21,300 | 146億740万 | -12.38% | 15.43 | 1.07 |
04/04 | 2,362 | 2,399 | 2,306 | 2,310 | -1.62% | 16,500 | 147億6722万 | -12.23% | 15.6 | 1.08 |
04/03 | 2,391 | 2,394 | 2,290 | 2,348 | -4.36% | 48,500 | 150億1014万 | -11.5% | 15.85 | 1.1 |
04/02 | 2,470 | 2,579 | 2,455 | 2,455 | -0.85% | 37,400 | 156億9416万 | -8.19% | 16.57 | 1.15 |
03/30 | 2,338 | 2,580 | 2,338 | 2,476 | +6.31% | 59,700 | 158億2841万 | -8.02% | 16.72 | 1.16 |
03/29 | 2,380 | 2,390 | 2,304 | 2,329 | -0.85% | 12,500 | 148億8868万 | -14.06% | 15.72 | 1.09 |
03/28 | 2,318 | 2,439 | 2,318 | 2,349 | -0.76% | 23,400 | 150億1653万 | -14.18% | 15.86 | 1.1 |
03/27 | 2,416 | 2,469 | 2,357 | 2,367 | -1.13% | 19,700 | 151億3160万 | -14.33% | 15.98 | 1.11 |
03/26 | 2,301 | 2,442 | 2,220 | 2,394 | +0.04% | 100,000 | 153億420万 | -14.16% | 16.16 | 1.12 |
03/23 | 2,456 | 2,488 | 2,387 | 2,393 | -8.17% | 60,000 | 152億9781万 | -14.81% | 16.16 | 1.12 |