株価チャート
2018/03/15～2018/08/08
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 |
| 08/08 | 1,153 | 1,180 | 1,153 | 1,161 | +0.61% | 137,500 | 862億4658万 | +4.22% | 10.31 | 1 |
| 08/07 | 1,149 | 1,160 | 1,137 | 1,154 | +0.26% | 124,100 | 857億2657万 | +3.96% | 10.25 | 1 |
| 08/06 | 1,156 | 1,163 | 1,144 | 1,151 | -0.09% | 146,500 | 855億372万 | +3.97% | 10.22 | 0.99 |
| 08/03 | 1,166 | 1,172 | 1,145 | 1,152 | -1.2% | 198,800 | 855億7800万 | +4.16% | 10.23 | 0.99 |
| 08/02 | 1,191 | 1,201 | 1,164 | 1,166 | -2.59% | 156,600 | 866億1801万 | +5.62% | 10.36 | 1.01 |
| 08/01 | 1,178 | 1,200 | 1,178 | 1,197 | +2.22% | 155,000 | 889億2089万 | +8.62% | 10.63 | 1.03 |
| 07/31 | 1,167 | 1,184 | 1,164 | 1,171 | 0% | 492,600 | 869億8944万 | +6.55% | 10.4 | 1.01 |
| 07/30 | 1,172 | 1,178 | 1,157 | 1,171 | -1.18% | 496,900 | 869億8944万 | +6.75% | 10.4 | 1.01 |
| 07/27 | 1,150 | 1,202 | 1,150 | 1,185 | +4.59% | 473,400 | 880億2945万 | +8.02% | 10.53 | 1.02 |
| 07/26 | 1,140 | 1,140 | 1,120 | 1,133 | +0.8% | 128,500 | 841億6656万 | +3.47% | 10.06 | 0.98 |
| 07/25 | 1,137 | 1,137 | 1,116 | 1,124 | -0.97% | 186,200 | 834億9798万 | +2.65% | 9.98 | 0.97 |
| 07/24 | 1,108 | 1,143 | 1,108 | 1,135 | +2.71% | 215,600 | 843億1513万 | +3.46% | 10.08 | 0.98 |
| 07/23 | 1,105 | 1,119 | 1,096 | 1,105 | -0.99% | 210,600 | 820億8654万 | +0.55% | 9.82 | 0.95 |
| 07/20 | 1,130 | 1,135 | 1,107 | 1,116 | -2.36% | 257,700 | 829億369万 | +1.27% | 9.91 | 0.96 |
| 07/19 | 1,146 | 1,159 | 1,130 | 1,143 | -0.95% | 195,900 | 849億942万 | +3.35% | 10.15 | 0.99 |
| 07/18 | 1,129 | 1,175 | 1,123 | 1,154 | +3.68% | 352,100 | 857億2657万 | +3.96% | 10.25 | 1 |
| 07/17 | 1,095 | 1,155 | 1,081 | 1,113 | +2.87% | 501,900 | 826億8083万 | -0.09% | 9.89 | 0.96 |
| 07/13 | 1,113 | 1,128 | 1,061 | 1,082 | +5.77% | 512,000 | 803億7795万 | -3.31% | 9.61 | 0.93 |
| 07/12 | 1,028 | 1,028 | 1,012 | 1,023 | -0.1% | 159,200 | 759億9505万 | -8.99% | 9.09 | 0.88 |
| 07/11 | 1,037 | 1,037 | 1,010 | 1,024 | -1.73% | 174,300 | 760億6933万 | -9.54% | 9.1 | 0.88 |
| 07/10 | 1,050 | 1,058 | 1,042 | 1,042 | +0.48% | 171,900 | 774億649万 | -8.52% | 9.26 | 0.9 |
| 07/09 | 1,032 | 1,039 | 1,012 | 1,037 | +0.48% | 173,900 | 770億3506万 | -9.43% | 9.21 | 0.9 |
| 07/06 | 1,030 | 1,041 | 1,024 | 1,032 | +0.98% | 114,600 | 766億6363万 | -10.42% | 9.17 | 0.89 |
| 07/05 | 1,046 | 1,046 | 1,017 | 1,022 | -2.29% | 174,300 | 759億2076万 | -11.67% | 9.08 | 0.88 |
| 07/04 | 1,050 | 1,060 | 1,044 | 1,046 | -1.97% | 144,000 | 777億364万 | -10.06% | 9.29 | 0.9 |
| 07/03 | 1,080 | 1,086 | 1,057 | 1,067 | -1.11% | 173,000 | 792億6365万 | -8.65% | 9.48 | 0.92 |
| 07/02 | 1,112 | 1,125 | 1,076 | 1,079 | -4% | 190,300 | 801億5509万 | -7.94% | 9.58 | 0.93 |
| 06/29 | 1,112 | 1,130 | 1,094 | 1,124 | +0.81% | 167,000 | 834億9798万 | -4.5% | 9.98 | 0.97 |
| 06/28 | 1,106 | 1,118 | 1,096 | 1,115 | -0.09% | 190,100 | 828億2940万 | -5.51% | 9.9 | 0.96 |
| 06/27 | 1,115 | 1,127 | 1,105 | 1,116 | -0.62% | 171,100 | 829億369万 | -5.74% | 9.91 | 0.96 |
| 06/26 | 1,113 | 1,130 | 1,101 | 1,123 | -0.18% | 194,200 | 834億2369万 | -5.63% | 9.98 | 0.97 |
| 06/25 | 1,161 | 1,161 | 1,121 | 1,125 | -2.51% | 301,700 | 835億7227万 | -6.09% | 9.99 | 0.97 |
| 06/22 | 1,123 | 1,154 | 1,118 | 1,154 | +1.85% | 254,400 | 857億2657万 | -4.23% | 10.25 | 1 |
| 06/21 | 1,140 | 1,162 | 1,133 | 1,133 | -0.96% | 293,400 | 841億6656万 | -6.36% | 10.06 | 0.98 |
| 06/20 | 1,166 | 1,171 | 1,135 | 1,144 | -3.05% | 312,900 | 849億8371万 | -5.92% | 10.16 | 0.99 |
| 06/19 | 1,157 | 1,187 | 1,156 | 1,180 | +1.37% | 246,100 | 876億5802万 | -3.44% | 10.48 | 1.02 |
| 06/18 | 1,194 | 1,194 | 1,156 | 1,164 | -2.59% | 130,400 | 864億6944万 | -4.9% | 10.34 | 1.01 |
| 06/15 | 1,230 | 1,232 | 1,195 | 1,195 | -2.21% | 192,100 | 887億7232万 | -2.61% | 10.62 | 1.03 |
| 06/14 | 1,231 | 1,231 | 1,212 | 1,222 | -1.77% | 136,900 | 907億7805万 | -0.33% | 10.86 | 1.06 |
| 06/13 | 1,234 | 1,246 | 1,219 | 1,244 | +0.73% | 136,600 | 924億1236万 | +1.72% | 11.05 | 1.07 |
| 06/12 | 1,240 | 1,242 | 1,223 | 1,235 | -0.16% | 142,000 | 917億4378万 | +1.23% | 10.97 | 1.07 |
| 06/11 | 1,217 | 1,237 | 1,215 | 1,237 | +1.48% | 126,900 | 918億9235万 | +1.48% | 10.99 | 1.07 |
| 06/08 | 1,205 | 1,226 | 1,193 | 1,219 | +0.25% | 245,000 | 905億5519万 | 0% | 10.83 | 1.05 |
| 06/07 | 1,222 | 1,222 | 1,207 | 1,216 | +1.08% | 161,200 | 903億3234万 | -0.16% | 10.8 | 1.05 |
| 06/06 | 1,203 | 1,203 | 1,190 | 1,203 | -0.08% | 115,100 | 893億6661万 | -1.23% | 10.69 | 1.04 |
| 06/05 | 1,210 | 1,210 | 1,195 | 1,204 | +0.08% | 169,400 | 894億4090万 | -1.31% | 10.7 | 1.04 |
| 06/04 | 1,175 | 1,203 | 1,167 | 1,203 | +3.62% | 204,900 | 893億6661万 | -1.47% | 10.69 | 1.04 |
| 06/01 | 1,163 | 1,170 | 1,147 | 1,161 | -1.28% | 183,400 | 862億4658万 | -4.99% | 10.31 | 1 |
| 05/31 | 1,152 | 1,182 | 1,145 | 1,176 | +1.99% | 414,700 | 873億6088万 | -3.84% | 10.45 | 1.02 |
| 05/30 | 1,167 | 1,167 | 1,147 | 1,153 | -2.86% | 254,100 | 856億5229万 | -5.8% | 10.24 | 1 |
| 05/29 | 1,199 | 1,199 | 1,172 | 1,187 | -0.92% | 204,600 | 881億7803万 | -3.02% | 10.54 | 1.02 |
| 05/28 | 1,191 | 1,201 | 1,187 | 1,198 | +0.17% | 154,800 | 889億9518万 | -1.96% | 10.64 | 1.03 |
| 05/25 | 1,220 | 1,223 | 1,191 | 1,196 | -2.13% | 185,500 | 888億4661万 | -1.97% | 10.62 | 1.03 |
| 05/24 | 1,257 | 1,257 | 1,217 | 1,222 | -3.55% | 234,000 | 907億7805万 | +0.41% | 10.86 | 1.06 |
| 05/23 | 1,295 | 1,299 | 1,263 | 1,267 | -3.13% | 481,100 | 941億2094万 | +4.37% | 11.25 | 1.09 |
| 05/22 | 1,303 | 1,317 | 1,298 | 1,308 | +0.38% | 255,500 | 971億6669万 | +8.19% | 11.62 | 1.13 |
| 05/21 | 1,272 | 1,307 | 1,267 | 1,303 | +2.44% | 252,800 | 967億9526万 | +8.31% | 11.57 | 1.13 |
| 05/18 | 1,300 | 1,300 | 1,272 | 1,272 | -1.62% | 170,200 | 944億9238万 | +6.27% | 11.3 | 1.1 |
| 05/17 | 1,285 | 1,302 | 1,266 | 1,293 | +0.62% | 448,500 | 960億5239万 | +8.47% | 11.49 | 1.12 |
| 05/16 | 1,179 | 1,287 | 1,150 | 1,285 | +3.71% | 786,600 | 954億5810万 | +8.16% | 11.41 | 1.11 |
| 05/15 | 1,238 | 1,259 | 1,225 | 1,239 | +0.81% | 339,500 | 920億4092万 | +4.82% | 11.01 | 1.07 |
| 05/14 | 1,184 | 1,231 | 1,182 | 1,229 | +4.51% | 352,700 | 912億9806万 | +4.33% | 10.92 | 1.06 |
| 05/11 | 1,143 | 1,180 | 1,140 | 1,176 | +2.35% | 267,800 | 873億6088万 | +0.17% | 10.45 | 1.02 |
| 05/10 | 1,161 | 1,171 | 1,145 | 1,149 | -2.05% | 218,000 | 853億5514万 | -1.88% | 10.21 | 0.99 |
| 05/09 | 1,203 | 1,206 | 1,170 | 1,173 | -2.74% | 291,200 | 871億3802万 | +0.26% | 10.42 | 1.01 |
| 05/08 | 1,224 | 1,224 | 1,201 | 1,206 | -1.63% | 193,100 | 895億8947万 | +3.34% | 10.71 | 1.04 |
| 05/07 | 1,215 | 1,228 | 1,196 | 1,226 | +1.32% | 187,300 | 910億7520万 | +5.42% | 10.89 | 1.06 |
| 05/02 | 1,236 | 1,236 | 1,203 | 1,210 | +0.33% | 139,000 | 898億8662万 | +4.49% | 10.75 | 1.04 |
| 05/01 | 1,246 | 1,246 | 1,205 | 1,206 | -3.29% | 187,600 | 895億8947万 | +4.6% | 10.71 | 1.04 |
| 04/27 | 1,240 | 1,249 | 1,197 | 1,247 | +1.55% | 353,000 | 926億3522万 | +8.62% | 11.08 | 1.08 |
| 04/26 | 1,231 | 1,244 | 1,212 | 1,228 | 0% | 384,200 | 912億2377万 | +7.62% | 10.91 | 1.06 |
| 04/25 | 1,201 | 1,232 | 1,183 | 1,228 | +1.82% | 530,000 | 912億2377万 | +8% | 10.91 | 1.06 |
| 04/24 | 1,189 | 1,208 | 1,172 | 1,206 | +1.86% | 383,000 | 895億8947万 | +6.54% | 10.71 | 1.04 |
| 04/23 | 1,153 | 1,190 | 1,153 | 1,184 | +2.69% | 258,500 | 879億5517万 | +4.78% | 10.52 | 1.02 |
| 04/20 | 1,144 | 1,162 | 1,141 | 1,153 | -0.09% | 106,100 | 856億5229万 | +2.13% | 10.24 | 1 |
| 04/19 | 1,143 | 1,164 | 1,139 | 1,154 | +1.76% | 125,300 | 857億2657万 | +2.12% | 10.25 | 1 |
| 04/18 | 1,116 | 1,138 | 1,105 | 1,134 | +1.61% | 153,600 | 842億4085万 | +0.44% | 10.07 | 0.98 |
| 04/17 | 1,128 | 1,137 | 1,112 | 1,116 | -2.62% | 204,700 | 829億369万 | -1.24% | 9.91 | 0.96 |
| 04/16 | 1,160 | 1,166 | 1,139 | 1,146 | -1.46% | 232,100 | 851億3228万 | +1.33% | 10.18 | 0.99 |
| 04/13 | 1,145 | 1,169 | 1,144 | 1,163 | +2.02% | 150,900 | 863億9515万 | +3.01% | 10.33 | 1 |
| 04/12 | 1,157 | 1,157 | 1,130 | 1,140 | -2.06% | 166,800 | 846億8656万 | +1.24% | 10.13 | 0.98 |
| 04/11 | 1,163 | 1,173 | 1,152 | 1,164 | +1.04% | 175,800 | 864億6944万 | +3.47% | 10.34 | 1.01 |
| 04/10 | 1,162 | 1,162 | 1,117 | 1,152 | -2.12% | 356,900 | 855億7800万 | +2.58% | 10.23 | 0.99 |
| 04/09 | 1,148 | 1,177 | 1,142 | 1,177 | +2.71% | 327,900 | 874億3516万 | +5% | 10.46 | 1.02 |
| 04/06 | 1,131 | 1,149 | 1,115 | 1,146 | +1.15% | 275,900 | 851億3228万 | +2.5% | 10.18 | 0.99 |
| 04/05 | 1,146 | 1,146 | 1,114 | 1,133 | +0.89% | 192,200 | 841億6656万 | +1.25% | 10.06 | 0.98 |
| 04/04 | 1,124 | 1,132 | 1,101 | 1,123 | +0.45% | 246,800 | 834億2369万 | +0.09% | 9.98 | 0.97 |
| 04/03 | 1,096 | 1,121 | 1,084 | 1,118 | +1.08% | 294,300 | 830億5226万 | -0.71% | 9.93 | 0.97 |
| 04/02 | 1,121 | 1,121 | 1,100 | 1,106 | -0.18% | 146,700 | 821億6082万 | -2.12% | 9.82 | 0.95 |
| 03/30 | 1,103 | 1,112 | 1,096 | 1,108 | +0.82% | 144,100 | 823億940万 | -2.29% | 9.84 | 0.96 |
| 03/29 | 1,116 | 1,116 | 1,085 | 1,099 | -0.27% | 130,100 | 816億4082万 | -3.43% | 9.76 | 0.95 |
| 03/28 | 1,079 | 1,104 | 1,076 | 1,102 | +0.36% | 148,700 | 818億6368万 | -3.59% | 9.79 | 0.95 |
| 03/27 | 1,082 | 1,098 | 1,079 | 1,098 | +2.52% | 221,000 | 815億6653万 | -4.36% | 9.75 | 0.95 |
| 03/26 | 1,088 | 1,088 | 1,047 | 1,071 | +0.28% | 262,500 | 795億6080万 | -7.03% | 9.51 | 0.92 |
| 03/23 | 1,084 | 1,098 | 1,065 | 1,068 | -5.49% | 266,100 | 793億3794万 | -7.77% | 9.49 | 0.92 |
| 03/22 | 1,125 | 1,137 | 1,122 | 1,130 | +0.8% | 177,600 | 839億4370万 | -3.17% | 10.04 | 0.98 |
| 03/20 | 1,125 | 1,137 | 1,116 | 1,121 | -1.67% | 153,600 | 832億7512万 | -4.02% | 9.96 | 0.97 |
| 03/19 | 1,156 | 1,165 | 1,134 | 1,140 | -2.23% | 156,700 | 846億8656万 | -2.48% | 10.13 | 0.98 |
| 03/16 | 1,189 | 1,200 | 1,163 | 1,166 | +0.09% | 261,100 | 866億1801万 | -0.43% | 10.36 | 1.01 |
| 03/15 | 1,148 | 1,169 | 1,136 | 1,165 | +1.48% | 243,500 | 865億4373万 | -0.68% | 10.35 | 1.01 |
