株価チャート
2018/03/23~2018/08/16
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 |
08/16 | 1,115 | 1,132 | 1,097 | 1,097 | -1.7% | 3,400 | 20億5522万 | -4.02% | 10.87 | 0.96 |
08/15 | 1,122 | 1,122 | 1,116 | 1,116 | -0.09% | 600 | 20億9082万 | -2.53% | 11.06 | 0.98 |
08/14 | 1,129 | 1,129 | 1,116 | 1,117 | +0.18% | 1,800 | 20億9269万 | -2.62% | 11.07 | 0.98 |
08/13 | 1,129 | 1,132 | 1,115 | 1,115 | -1.68% | 1,100 | 20億8895万 | -2.87% | 11.05 | 0.98 |
08/10 | 1,116 | 1,146 | 1,116 | 1,134 | -0.53% | 2,900 | 21億2454万 | -1.22% | 11.24 | 1 |
08/09 | 1,158 | 1,160 | 1,140 | 1,140 | -0.87% | 2,800 | 21億3579万 | -0.78% | 11.3 | 1 |
08/08 | 1,157 | 1,157 | 1,145 | 1,150 | -0.69% | 3,100 | 21億5452万 | +0.09% | 11.4 | 1.01 |
08/07 | 1,145 | 1,158 | 1,145 | 1,158 | +1.14% | 200 | 21億6951万 | +0.78% | 11.47 | 1.02 |
08/06 | 1,147 | 1,162 | 1,145 | 1,145 | -0.09% | 2,600 | 21億4515万 | -0.26% | 11.35 | 1.01 |
08/03 | 1,146 | 1,146 | 1,145 | 1,146 | 0% | 800 | 21億4703万 | -0.17% | 11.36 | 1.01 |
08/02 | 1,162 | 1,167 | 1,145 | 1,146 | -1.38% | 5,400 | 21億4703万 | -0.26% | 11.36 | 1.01 |
08/01 | 1,162 | 1,163 | 1,162 | 1,162 | +1.48% | 2,600 | 21億7700万 | +1.13% | 11.51 | 1.02 |
07/31 | 1,141 | 1,145 | 1,141 | 1,145 | 0% | 600 | 21億4515万 | -0.26% | 11.35 | 1.01 |
07/30 | 1,162 | 1,162 | 1,140 | 1,145 | -1.55% | 1,500 | 21億4515万 | -0.17% | 11.35 | 1.01 |
07/27 | 1,164 | 1,164 | 1,163 | 1,163 | -0.34% | 200 | 21億7888万 | +1.39% | 11.52 | 1.02 |
07/25 | 1,172 | 1,172 | 1,167 | 1,167 | +2.01% | 2,500 | 21億8637万 | +1.83% | 11.56 | 1.02 |
07/24 | 1,138 | 1,150 | 1,134 | 1,144 | +0.35% | 1,200 | 21億4328万 | 0% | 11.34 | 1 |
07/23 | 1,157 | 1,157 | 1,140 | 1,140 | -1.47% | 2,900 | 21億3579万 | -0.44% | 11.3 | 1 |
07/20 | 1,146 | 1,157 | 1,146 | 1,157 | +0.43% | 300 | 21億6763万 | +1.05% | 11.46 | 1.02 |
07/19 | 1,159 | 1,160 | 1,147 | 1,152 | -0.69% | 1,000 | 21億5827万 | +0.7% | 11.42 | 1.01 |
07/18 | 1,134 | 1,164 | 1,134 | 1,160 | +1.22% | 300 | 21億7326万 | +1.4% | 11.49 | 1.02 |
07/17 | 1,162 | 1,162 | 1,130 | 1,146 | +0.09% | 2,000 | 21億4703万 | +0.17% | 11.36 | 1.01 |
07/13 | 1,131 | 1,159 | 1,131 | 1,145 | +0.17% | 1,400 | 21億4515万 | +0.09% | 11.35 | 1.01 |
07/12 | 1,136 | 1,148 | 1,136 | 1,143 | 0% | 3,200 | 21億4141万 | -0.09% | 11.33 | 1 |
07/11 | 1,144 | 1,147 | 1,140 | 1,143 | -1.04% | 1,500 | 21億4141万 | -0.09% | 11.33 | 1 |
07/10 | 1,160 | 1,162 | 1,155 | 1,155 | +0.26% | 2,900 | 21億6389万 | +0.96% | 11.44 | 1.01 |
07/09 | 1,160 | 1,161 | 1,142 | 1,152 | +1.14% | 2,600 | 21億5827万 | +0.79% | 11.42 | 1.01 |
07/06 | 1,140 | 1,140 | 1,139 | 1,139 | +0.35% | 500 | 21億3391万 | -0.35% | 11.29 | 1 |
07/05 | 1,140 | 1,141 | 1,135 | 1,135 | -1.13% | 1,100 | 21億2642万 | -0.7% | 11.25 | 1 |
07/04 | 1,131 | 1,148 | 1,131 | 1,148 | +0.44% | 600 | 21億5077万 | +0.44% | 11.38 | 1.01 |
07/03 | 1,140 | 1,147 | 1,140 | 1,143 | +0.26% | 1,000 | 21億4141万 | 0% | 11.33 | 1 |
07/02 | 1,141 | 1,141 | 1,140 | 1,140 | -0.44% | 600 | 21億3579万 | -0.35% | 11.3 | 1 |
06/29 | 1,140 | 1,145 | 1,140 | 1,145 | +0.44% | 1,000 | 21億4515万 | +0.09% | 11.35 | 1.01 |
06/28 | 1,163 | 1,163 | 1,140 | 1,140 | -2.06% | 800 | 21億3579万 | -0.44% | 11.3 | 1 |
06/27 | 1,147 | 1,164 | 1,144 | 1,164 | +1.66% | 2,800 | 21億8075万 | +1.57% | 11.53 | 1.02 |
06/26 | 1,140 | 1,145 | 1,140 | 1,145 | +0.88% | 500 | 21億4515万 | 0% | 11.35 | 1.01 |
06/25 | 1,165 | 1,165 | 1,135 | 1,135 | 0% | 900 | 21億2642万 | -1.05% | 11.25 | 1 |
06/22 | 1,136 | 1,149 | 1,135 | 1,135 | -0.35% | 600 | 21億2642万 | -1.13% | 11.25 | 1 |
06/21 | 1,144 | 1,144 | 1,138 | 1,139 | +0.53% | 1,000 | 21億3391万 | -0.87% | 11.29 | 1 |
06/20 | 1,133 | 1,146 | 1,132 | 1,133 | -0.09% | 700 | 21億2267万 | -1.39% | 11.23 | 0.99 |
06/19 | 1,146 | 1,146 | 1,134 | 1,134 | -1.05% | 600 | 21億2454万 | -1.39% | 11.24 | 1 |
06/18 | 1,147 | 1,147 | 1,131 | 1,146 | +0.26% | 800 | 21億4703万 | -0.43% | 11.36 | 1.01 |
06/15 | 1,142 | 1,143 | 1,141 | 1,143 | 0% | 900 | 21億4141万 | -0.78% | 11.33 | 1 |
06/14 | 1,147 | 1,147 | 1,140 | 1,143 | -0.35% | 1,300 | 21億4141万 | -0.78% | 11.33 | 1 |
06/13 | 1,160 | 1,160 | 1,147 | 1,147 | -1.46% | 1,100 | 21億4890万 | -0.52% | 11.37 | 1.01 |
06/12 | 1,164 | 1,164 | 1,164 | 1,164 | +1.66% | 200 | 21億8075万 | +0.78% | 11.53 | 1.02 |
06/11 | 1,128 | 1,145 | 1,128 | 1,145 | +0.44% | 3,500 | 21億4515万 | -0.87% | 11.35 | 1.01 |
06/08 | 1,141 | 1,141 | 1,140 | 1,140 | -0.09% | 700 | 21億3579万 | -1.47% | 11.3 | 1 |
06/07 | 1,138 | 1,141 | 1,138 | 1,141 | -0.7% | 400 | 21億3766万 | -1.47% | 11.31 | 1 |
06/06 | 1,142 | 1,149 | 1,142 | 1,149 | +0.61% | 2,100 | 21億5265万 | -0.95% | 11.39 | 1.01 |
06/05 | 1,145 | 1,147 | 1,140 | 1,142 | -0.26% | 3,600 | 21億3953万 | -1.72% | 11.32 | 1 |
06/04 | 1,136 | 1,145 | 1,136 | 1,145 | +0.88% | 2,300 | 21億4515万 | -1.72% | 11.35 | 1.01 |
06/01 | 1,129 | 1,146 | 1,128 | 1,135 | +0.09% | 2,900 | 21億2642万 | -2.66% | 11.25 | 1 |
05/31 | 1,155 | 1,155 | 1,080 | 1,134 | -1.65% | 13,900 | 21億2454万 | -2.91% | 11.24 | 1 |
05/30 | 1,148 | 1,153 | 1,148 | 1,153 | -0.35% | 900 | 21億6014万 | -1.45% | 11.42 | 1.01 |
05/29 | 1,159 | 1,159 | 1,156 | 1,157 | 0% | 1,100 | 21億6763万 | -1.11% | 11.46 | 1.02 |
05/28 | 1,161 | 1,170 | 1,157 | 1,157 | -0.34% | 900 | 21億6763万 | -1.03% | 11.46 | 1.02 |
05/25 | 1,170 | 1,170 | 1,160 | 1,161 | +0.61% | 700 | 21億7513万 | -0.51% | 11.5 | 1.02 |
05/24 | 1,154 | 1,179 | 1,152 | 1,154 | -0.17% | 1,900 | 21億6201万 | -0.94% | 11.43 | 1.01 |
05/23 | 1,182 | 1,182 | 1,156 | 1,156 | -2.2% | 400 | 21億6576万 | -0.6% | 11.45 | 1.01 |
05/22 | 1,182 | 1,182 | 1,152 | 1,182 | +2.52% | 2,100 | 22億1447万 | +1.81% | 11.71 | 1.04 |
05/21 | 1,173 | 1,173 | 1,150 | 1,153 | -1.28% | 1,800 | 21億6014万 | -0.43% | 11.42 | 1.01 |
05/18 | 1,145 | 1,169 | 1,145 | 1,168 | +1.13% | 600 | 21億8824万 | +0.95% | 11.57 | 1.03 |
05/17 | 1,145 | 1,155 | 1,145 | 1,155 | +0.09% | 300 | 21億6389万 | +0.09% | 11.44 | 1.01 |
05/16 | 1,159 | 1,189 | 1,136 | 1,154 | -0.43% | 3,300 | 21億6201万 | +0.17% | 11.43 | 1.01 |
05/15 | 1,154 | 1,159 | 1,154 | 1,159 | +0.43% | 900 | 21億7138万 | +0.7% | 11.48 | 1.02 |
05/14 | 1,153 | 1,160 | 1,153 | 1,154 | -0.35% | 3,700 | 21億6201万 | +0.44% | 11.43 | 1.01 |
05/11 | 1,154 | 1,166 | 1,150 | 1,158 | -1.11% | 4,600 | 21億6951万 | +1.05% | 11.47 | 1.02 |
05/10 | 1,182 | 1,182 | 1,170 | 1,171 | -0.93% | 1,400 | 21億9386万 | +2.27% | 11.6 | 1.03 |
05/09 | 1,178 | 1,182 | 1,178 | 1,182 | +0.34% | 900 | 22億1447万 | +3.5% | 11.71 | 1.04 |
05/08 | 1,188 | 1,188 | 1,178 | 1,178 | +0.26% | 400 | 22億698万 | +3.33% | 11.67 | 1.03 |
05/07 | 1,185 | 1,185 | 1,175 | 1,175 | -0.84% | 2,200 | 22億136万 | +3.34% | 11.64 | 1.03 |
05/02 | 1,193 | 1,193 | 1,178 | 1,185 | -0.84% | 1,800 | 22億2009万 | +4.41% | 11.74 | 1.04 |
05/01 | 1,172 | 1,197 | 1,172 | 1,195 | -0.17% | 1,500 | 22億3883万 | +5.57% | 11.84 | 1.05 |
04/27 | 1,205 | 1,205 | 1,181 | 1,197 | -0.66% | 2,100 | 22億4257万 | +6.12% | 11.86 | 1.05 |
04/26 | 1,259 | 1,259 | 1,186 | 1,205 | +3.08% | 21,400 | 22億5756万 | +7.11% | 11.94 | 1.06 |
04/25 | 1,184 | 1,200 | 1,169 | 1,169 | -2.34% | 2,000 | 21億9012万 | +4.28% | 11.58 | 1.03 |
04/24 | 1,174 | 1,197 | 1,172 | 1,197 | +2.84% | 3,700 | 22億4257万 | +6.88% | 11.86 | 1.05 |
04/23 | 1,154 | 1,169 | 1,148 | 1,164 | +0.95% | 4,100 | 21億8075万 | +4.3% | 11.53 | 1.02 |
04/20 | 1,144 | 1,160 | 1,137 | 1,153 | +1.32% | 6,900 | 21億6014万 | +3.32% | 11.42 | 1.01 |
04/19 | 1,125 | 1,154 | 1,125 | 1,138 | +1.88% | 5,900 | 21億3204万 | +2.06% | 11.28 | 1 |
04/18 | 1,125 | 1,125 | 1,117 | 1,117 | +1.36% | 900 | 20億9269万 | +0.36% | 11.07 | 0.98 |
04/17 | 1,117 | 1,117 | 1,100 | 1,102 | -0.72% | 2,200 | 20億6459万 | -0.99% | 10.92 | 0.97 |
04/16 | 1,106 | 1,118 | 1,105 | 1,110 | +0.36% | 600 | 20億7958万 | -0.36% | 11 | 0.97 |
04/13 | 1,116 | 1,116 | 1,106 | 1,106 | -0.09% | 200 | 20億7209万 | -0.81% | 10.96 | 0.97 |
04/12 | 1,116 | 1,118 | 1,107 | 1,107 | -0.72% | 3,000 | 20億7396万 | -0.72% | 10.97 | 0.97 |
04/11 | 1,105 | 1,115 | 1,105 | 1,115 | +0.72% | 1,300 | 20億8895万 | 0% | 11.05 | 0.98 |
04/10 | 1,117 | 1,117 | 1,107 | 1,107 | -0.63% | 700 | 20億7396万 | -0.72% | 10.97 | 0.97 |
04/09 | 1,116 | 1,117 | 1,114 | 1,114 | -0.18% | 1,300 | 20億8707万 | -0.18% | 11.04 | 0.98 |
04/06 | 1,103 | 1,122 | 1,103 | 1,116 | +1.27% | 600 | 20億9082万 | 0% | 11.06 | 0.98 |
04/05 | 1,100 | 1,110 | 1,100 | 1,102 | +0.36% | 2,900 | 20億6459万 | -1.17% | 10.92 | 0.97 |
04/04 | 1,105 | 1,105 | 1,098 | 1,098 | -1.52% | 600 | 20億5710万 | -1.61% | 10.88 | 0.96 |
04/03 | 1,116 | 1,116 | 1,115 | 1,115 | +0.9% | 200 | 20億8895万 | -0.09% | 11.05 | 0.98 |
04/02 | 1,118 | 1,118 | 1,105 | 1,105 | -1.16% | 500 | 20億7021万 | -0.99% | 10.95 | 0.97 |
03/30 | 1,117 | 1,118 | 1,117 | 1,118 | +0.09% | 200 | 20億9457万 | +0.09% | 10.9 | 1.05 |
03/29 | 1,124 | 1,124 | 1,116 | 1,117 | -0.27% | 500 | 20億9269万 | +0.09% | 10.9 | 1.05 |
03/28 | 1,125 | 1,125 | 1,120 | 1,120 | +0.9% | 1,100 | 20億9832万 | +0.36% | 10.92 | 1.05 |
03/27 | 1,107 | 1,110 | 1,098 | 1,110 | +0.27% | 4,100 | 20億7958万 | -0.63% | 10.83 | 1.04 |
03/26 | 1,119 | 1,119 | 1,102 | 1,107 | +0.18% | 800 | 20億7396万 | -0.9% | 10.8 | 1.04 |
03/23 | 1,114 | 1,129 | 1,104 | 1,105 | -1.78% | 5,200 | 20億7021万 | -0.99% | 10.78 | 1.03 |