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 | 336 | 347 | 333 | 343 | +2.39% | 318,100 | 75億6398万 | +3.63% | 17.93 | 1.27 |
| 08/30 | 340 | 341 | 332 | 335 | -1.18% | 255,200 | 73億8756万 | +1.52% | 17.51 | 1.24 |
| 08/29 | 346 | 350 | 335 | 339 | -2.87% | 433,000 | 74億7577万 | +2.42% | 17.72 | 1.26 |
| 08/28 | 351 | 355 | 344 | 349 | -0.57% | 644,700 | 76億9629万 | +5.76% | 18.25 | 1.29 |
| 08/27 | 353 | 362 | 342 | 351 | 0% | 947,100 | 77億4040万 | +6.36% | 18.35 | 1.3 |
| 08/24 | 339 | 352 | 339 | 351 | +3.85% | 621,300 | 77億4040万 | +6.36% | 18.35 | 1.3 |
| 08/23 | 330 | 346 | 327 | 338 | +2.74% | 605,800 | 74億5371万 | +2.42% | 17.67 | 1.25 |
| 08/22 | 315 | 331 | 311 | 329 | +4.44% | 379,000 | 72億5524万 | 0% | 17.2 | 1.22 |
| 08/21 | 311 | 316 | 309 | 315 | +1.94% | 241,800 | 69億4651万 | -3.96% | 16.47 | 1.17 |
| 08/20 | 318 | 324 | 309 | 309 | -2.52% | 289,400 | 68億1419万 | -5.5% | 16.15 | 1.15 |
| 08/17 | 311 | 320 | 309 | 317 | +1.93% | 218,500 | 69億9061万 | -2.46% | 16.57 | 1.18 |
| 08/16 | 311 | 313 | 306 | 311 | +0.32% | 185,600 | 68億5830万 | -4.01% | 16.26 | 1.15 |
| 08/15 | 320 | 322 | 310 | 310 | -2.21% | 359,200 | 68億3625万 | -4.32% | 16.21 | 1.15 |
| 08/14 | 323 | 328 | 313 | 317 | 0% | 332,300 | 69億9061万 | -2.16% | 16.57 | 1.18 |
| 08/13 | 335 | 335 | 316 | 317 | -6.49% | 660,300 | 69億9061万 | -2.16% | 16.57 | 1.18 |
| 08/10 | 341 | 349 | 339 | 339 | -0.59% | 662,500 | 74億7577万 | +4.95% | 17.72 | 1.26 |
| 08/09 | 343 | 352 | 336 | 341 | -1.16% | 875,800 | 75億1987万 | +5.9% | 17.83 | 1.27 |
| 08/08 | 337 | 347 | 337 | 345 | +1.17% | 727,000 | 76億808万 | +7.81% | 18.04 | 1.28 |
| 08/07 | 337 | 342 | 333 | 341 | +2.4% | 691,200 | 75億1987万 | +6.9% | 17.83 | 1.27 |
| 08/06 | 319 | 336 | 318 | 333 | +4.72% | 740,400 | 73億4345万 | +4.72% | 17.41 | 1.24 |
| 08/03 | 335 | 335 | 307 | 318 | -4.79% | 849,300 | 70億1267万 | +0.32% | 16.63 | 1.18 |
| 08/02 | 338 | 348 | 331 | 334 | -1.18% | 669,400 | 73億6551万 | +5.36% | 17.46 | 1.24 |
| 08/01 | 324 | 339 | 324 | 338 | +4.64% | 445,700 | 74億5371万 | +6.62% | 17.67 | 1.25 |
| 07/31 | 326 | 331 | 320 | 323 | -0.31% | 326,200 | 71億2293万 | +1.89% | 16.89 | 1.2 |
| 07/30 | 329 | 335 | 319 | 324 | -0.92% | 910,300 | 71億4498万 | +2.21% | 16.94 | 1.2 |
| 07/27 | 348 | 350 | 323 | 327 | -5.76% | 1,087,500 | 72億1114万 | +3.15% | 17.1 | 1.21 |
| 07/26 | 333 | 347 | 330 | 347 | +3.58% | 851,500 | 76億5219万 | +8.78% | 18.14 | 1.29 |
| 07/25 | 347 | 350 | 327 | 335 | -4.56% | 1,315,600 | 73億8756万 | +4.69% | 17.51 | 1.24 |
| 07/24 | 340 | 355 | 337 | 351 | +3.24% | 1,611,900 | 77億4040万 | +9.35% | 18.35 | 1.3 |
| 07/23 | 342 | 352 | 337 | 340 | -2.02% | 1,575,000 | 74億9782万 | +4.94% | 17.78 | 1.26 |
| 07/20 | 320 | 351 | 317 | 347 | +7.1% | 2,915,000 | 76億5219万 | +5.79% | 18.14 | 1.29 |
| 07/19 | 296 | 326 | 293 | 324 | +9.46% | 1,642,000 | 71億4498万 | -1.22% | 16.94 | 1.2 |
| 07/18 | 285 | 297 | 282 | 296 | +5.71% | 720,100 | 65億2751万 | -10.3% | 15.48 | 1.1 |
| 07/17 | 281 | 284 | 275 | 280 | 0% | 636,900 | 61億7467万 | -15.92% | 14.64 | 1.04 |
| 07/13 | 288 | 292 | 274 | 280 | -2.78% | 1,671,200 | 61億7467万 | -16.91% | 14.64 | 1.04 |
| 07/12 | 313 | 314 | 286 | 288 | -5.57% | 2,266,100 | 63億5109万 | -15.29% | 15.06 | 1.07 |
| 07/11 | 302 | 306 | 290 | 305 | -0.97% | 832,800 | 67億2598万 | -11.08% | 15.95 | 1.13 |
| 07/10 | 321 | 322 | 303 | 308 | -1.91% | 720,300 | 67億9214万 | -10.72% | 16.1 | 1.14 |
| 07/09 | 311 | 318 | 307 | 314 | +1.95% | 768,800 | 69億2446万 | -9.25% | 16.42 | 1.17 |
| 07/06 | 301 | 310 | 284 | 308 | +3.36% | 918,000 | 67億9214万 | -11.24% | 16.1 | 1.14 |
| 07/05 | 307 | 318 | 293 | 298 | -2.61% | 1,173,300 | 65億7162万 | -14.37% | 15.58 | 1.11 |
| 07/04 | 308 | 312 | 302 | 306 | -1.61% | 445,100 | 67億4804万 | -12.57% | 16 | 1.14 |
| 07/03 | 309 | 316 | 301 | 311 | +0.97% | 707,700 | 68億5830万 | -11.14% | 16.26 | 1.15 |
| 07/02 | 319 | 326 | 305 | 308 | -5.23% | 849,900 | 67億9214万 | -11.75% | 16.1 | 1.14 |
| 06/29 | 321 | 330 | 316 | 325 | +2.2% | 634,300 | 71億6703万 | -6.88% | 16.99 | 1.21 |
| 06/28 | 327 | 328 | 316 | 318 | -3.93% | 683,900 | 70億1267万 | -8.88% | 16.63 | 1.18 |
| 06/27 | 326 | 338 | 321 | 331 | +2.48% | 1,154,300 | 72億9935万 | -4.89% | 17.3 | 1.23 |
| 06/26 | 318 | 327 | 317 | 323 | +1.25% | 1,632,700 | 71億2293万 | -6.38% | 16.89 | 1.2 |
| 06/25 | 337 | 346 | 317 | 319 | -6.73% | 2,748,600 | 70億3472万 | -7.27% | 16.68 | 1.18 |
| 06/22 | 358 | 364 | 333 | 342 | -7.32% | 3,824,400 | 75億4192万 | 0% | 17.88 | 1.27 |
| 06/21 | 368 | 379 | 362 | 369 | -1.07% | 2,690,900 | 81億3734万 | +8.53% | 19.29 | 1.37 |
| 06/20 | 372 | 386 | 341 | 373 | +2.47% | 7,060,100 | 82億2555万 | +11.01% | 19.5 | 1.38 |
| 06/19 | 413 | 420 | 362 | 364 | -14.55% | 8,953,900 | 80億2708万 | +9.97% | 19.03 | 1.35 |
| 06/18 | 446 | 448 | 398 | 426 | -2.74% | 15,517,300 | 93億9433万 | +29.88% | 22.27 | 1.58 |
| 06/15 | 380 | 438 | 380 | 438 | +22.35% | 12,629,800 | 96億5896万 | +36.02% | 22.9 | 1.63 |
| 06/14 | 369 | 372 | 349 | 358 | -1.65% | 1,287,100 | 78億9476万 | +13.65% | 18.72 | 1.33 |
| 06/13 | 376 | 383 | 363 | 364 | -3.7% | 1,218,400 | 80億2708万 | +16.67% | 19.03 | 1.35 |
| 06/12 | 363 | 382 | 356 | 378 | +3% | 1,805,800 | 83億3581万 | +22.33% | 19.76 | 1.4 |
| 06/11 | 364 | 373 | 358 | 367 | -0.81% | 1,157,600 | 80億9324万 | +19.93% | 19.19 | 1.36 |
| 06/08 | 355 | 379 | 354 | 370 | +6.02% | 2,573,900 | 81億5939万 | +22.52% | 19.34 | 1.37 |
| 06/07 | 361 | 373 | 348 | 349 | -3.32% | 2,336,400 | 76億9629万 | +16.33% | 18.25 | 1.29 |
| 06/06 | 327 | 366 | 325 | 361 | +9.73% | 3,240,800 | 79億6092万 | +21.55% | 18.87 | 1.34 |
| 06/05 | 334 | 339 | 325 | 329 | -2.66% | 854,000 | 72億5524万 | +11.9% | 17.2 | 1.22 |
| 06/04 | 341 | 347 | 323 | 338 | -2.03% | 1,921,900 | 74億5371万 | +15.75% | 17.67 | 1.25 |
| 06/01 | 327 | 347 | 323 | 345 | +4.86% | 1,832,600 | 76億808万 | +19.38% | 18.04 | 1.28 |
| 05/31 | 319 | 331 | 313 | 329 | +4.44% | 2,001,700 | 72億5524万 | +15.03% | 17.2 | 1.22 |
| 05/30 | 288 | 317 | 285 | 315 | +6.78% | 1,295,800 | 69億4651万 | +11.31% | 16.47 | 1.17 |
| 05/29 | 302 | 305 | 291 | 295 | -3.59% | 749,400 | 65億546万 | +5.36% | 15.42 | 1.09 |
| 05/28 | 311 | 317 | 300 | 306 | -0.33% | 1,398,000 | 67億4804万 | +10.07% | 16 | 1.14 |
| 05/25 | 294 | 307 | 288 | 307 | +3.72% | 1,294,900 | 67億7009万 | +11.23% | 16.05 | 1.14 |
| 05/24 | 282 | 300 | 281 | 296 | +7.25% | 1,495,800 | 65億2751万 | +8.03% | 15.48 | 1.1 |
| 05/23 | 278 | 278 | 270 | 276 | -1.43% | 286,900 | 60億8646万 | +1.47% | 14.43 | 1.02 |
| 05/22 | 282 | 284 | 276 | 280 | -1.06% | 290,100 | 61億7467万 | +3.32% | 14.64 | 1.04 |
| 05/21 | 279 | 285 | 278 | 283 | +2.91% | 398,900 | 62億4083万 | +4.81% | 14.8 | 1.05 |
| 05/18 | 268 | 278 | 268 | 275 | +1.48% | 254,900 | 60億6441万 | +2.61% | 14.38 | 1.02 |
| 05/17 | 262 | 272 | 261 | 271 | +4.23% | 385,400 | 59億7620万 | +1.12% | 14.17 | 1.01 |
| 05/16 | 268 | 270 | 259 | 260 | -4.76% | 784,500 | 57億3363万 | -2.99% | 13.59 | 0.96 |
| 05/15 | 279 | 279 | 271 | 273 | -2.15% | 314,700 | 60億2031万 | +1.49% | 14.27 | 1.01 |
| 05/14 | 280 | 282 | 275 | 279 | -0.36% | 154,800 | 61億5262万 | +3.72% | 14.59 | 1.04 |
| 05/11 | 279 | 285 | 274 | 280 | -1.75% | 466,300 | 61億7467万 | +4.09% | 14.64 | 1.04 |
| 05/10 | 283 | 291 | 277 | 285 | +1.79% | 396,700 | 62億8494万 | +5.95% | 14.9 | 1.06 |
| 05/09 | 296 | 296 | 277 | 280 | -4.76% | 480,000 | 61億7467万 | +4.09% | 14.64 | 1.04 |
| 05/08 | 288 | 302 | 286 | 294 | +2.8% | 612,100 | 64億8341万 | +9.7% | 15.37 | 1.09 |
| 05/07 | 294 | 295 | 285 | 286 | -3.7% | 477,300 | 63億699万 | +7.12% | 14.95 | 1.06 |
| 05/02 | 293 | 302 | 293 | 297 | +2.06% | 730,400 | 65億4957万 | +11.65% | 15.53 | 1.1 |
| 05/01 | 288 | 296 | 287 | 291 | +2.11% | 771,100 | 64億1725万 | +9.81% | 15.21 | 1.08 |
| 04/27 | 276 | 286 | 273 | 285 | +4.4% | 841,000 | 62億8494万 | +8.37% | 14.9 | 1.06 |
| 04/26 | 269 | 276 | 267 | 273 | +2.25% | 389,100 | 60億2031万 | +4.2% | 14.27 | 1.01 |
| 04/25 | 256 | 273 | 251 | 267 | +3.49% | 483,800 | 58億8799万 | +1.91% | 13.96 | 0.99 |
| 04/24 | 261 | 262 | 255 | 258 | +0.39% | 246,900 | 56億8952万 | -1.53% | 13.49 | 0.96 |
| 04/23 | 250 | 261 | 248 | 257 | +3.21% | 343,000 | 56億6747万 | -1.91% | 13.44 | 0.95 |
| 04/20 | 251 | 252 | 246 | 249 | -1.58% | 172,100 | 54億9105万 | -5.32% | 13.02 | 0.92 |
| 04/19 | 253 | 254 | 247 | 253 | +0.4% | 198,600 | 55億7926万 | -4.53% | 13.23 | 0.94 |
| 04/18 | 249 | 253 | 244 | 252 | +0.8% | 171,500 | 55億5721万 | -5.26% | 13.17 | 0.93 |
| 04/17 | 249 | 252 | 240 | 250 | +1.21% | 257,400 | 55億1310万 | -6.37% | 13.07 | 0.93 |
| 04/16 | 259 | 260 | 246 | 247 | -3.52% | 350,500 | 54億4694万 | -7.84% | 12.91 | 0.92 |
| 04/13 | 251 | 256 | 248 | 256 | +2.4% | 369,300 | 56億4542万 | -5.19% | 13.38 | 0.95 |
| 04/12 | 244 | 252 | 243 | 250 | +2.88% | 430,500 | 55億1310万 | -7.41% | 13.07 | 0.93 |
| 04/11 | 263 | 264 | 241 | 243 | -9.67% | 1,464,400 | 53億5873万 | -10.33% | 12.7 | 0.9 |
| 04/10 | 274 | 274 | 267 | 269 | -2.18% | 408,000 | 59億3210万 | -1.1% | 14.06 | 1 |
