株価チャート
2018/03/28～2018/08/20
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 |
| 08/20 | 2,887 | 2,910 | 2,845 | 2,860 | -1.11% | 895,300 | 3828億3074万 | -3.57% | 10.03 | 1.29 |
| 08/17 | 2,812 | 2,902 | 2,806 | 2,892 | +4.25% | 1,672,000 | 3871億1416万 | -2.92% | 10.14 | 1.31 |
| 08/16 | 2,731 | 2,817 | 2,682 | 2,774 | -0.04% | 2,092,300 | 3713億1904万 | -7.29% | 9.73 | 1.25 |
| 08/15 | 2,852 | 2,880 | 2,747 | 2,775 | -3.11% | 1,691,000 | 3714億5290万 | -7.75% | 9.73 | 1.25 |
| 08/14 | 2,872 | 2,898 | 2,838 | 2,864 | +0.77% | 827,600 | 3833億6617万 | -5.38% | 10.04 | 1.29 |
| 08/13 | 2,939 | 2,939 | 2,811 | 2,842 | -4.44% | 1,390,000 | 3804億2131万 | -6.45% | 9.96 | 1.28 |
| 08/10 | 3,005 | 3,205 | 2,955 | 2,974 | -3.6% | 3,326,600 | 3980億9042万 | -2.46% | 10.43 | 1.34 |
| 08/09 | 3,120 | 3,140 | 3,050 | 3,085 | +0.65% | 1,103,800 | 4129億4854万 | +1.15% | 10.82 | 1.39 |
| 08/08 | 3,005 | 3,110 | 2,990 | 3,065 | +2.27% | 1,098,600 | 4102億7140万 | +0.59% | 10.75 | 1.39 |
| 08/07 | 2,977 | 3,000 | 2,959 | 2,997 | +0.6% | 644,700 | 4011億6913万 | -1.8% | 10.51 | 1.35 |
| 08/06 | 3,010 | 3,025 | 2,978 | 2,979 | -0.87% | 583,100 | 3987億5971万 | -2.65% | 10.44 | 1.35 |
| 08/03 | 2,992 | 3,025 | 2,982 | 3,005 | +0.43% | 527,500 | 4022億3999万 | -2.05% | 10.54 | 1.36 |
| 08/02 | 3,040 | 3,075 | 2,975 | 2,992 | -2.22% | 866,500 | 4004億9985万 | -2.76% | 10.49 | 1.35 |
| 08/01 | 3,085 | 3,125 | 3,055 | 3,060 | +1.16% | 894,200 | 4096億212万 | -0.84% | 10.73 | 1.38 |
| 07/31 | 3,005 | 3,045 | 2,993 | 3,025 | -0.98% | 746,900 | 4049億1713万 | -2.29% | 10.61 | 1.37 |
| 07/30 | 3,070 | 3,110 | 3,050 | 3,055 | -1.13% | 1,097,400 | 4089億3283万 | -1.64% | 10.71 | 1.38 |
| 07/27 | 2,977 | 3,110 | 2,969 | 3,090 | +5.07% | 1,904,600 | 4136億1783万 | -0.87% | 10.83 | 1.4 |
| 07/26 | 3,010 | 3,015 | 2,931 | 2,941 | -1.7% | 1,852,500 | 3936億7315万 | -6.01% | 10.31 | 1.33 |
| 07/25 | 2,924 | 2,997 | 2,924 | 2,992 | -0.43% | 1,520,100 | 4004億9985万 | -4.9% | 10.49 | 1.35 |
| 07/24 | 2,941 | 3,025 | 2,907 | 3,005 | +1.8% | 1,138,600 | 4022億3999万 | -4.84% | 10.54 | 1.36 |
| 07/23 | 2,957 | 2,983 | 2,938 | 2,952 | -0.64% | 1,320,700 | 3951億4557万 | -6.91% | 10.35 | 1.33 |
| 07/20 | 3,015 | 3,035 | 2,932 | 2,971 | -2.11% | 1,729,100 | 3976億8885万 | -6.95% | 10.42 | 1.34 |
| 07/19 | 2,968 | 3,100 | 2,968 | 3,035 | +2.5% | 1,496,000 | 4062億5570万 | -5.69% | 10.64 | 1.37 |
| 07/18 | 3,000 | 3,035 | 2,958 | 2,961 | -0.27% | 1,669,900 | 3963億5028万 | -8.7% | 10.38 | 1.34 |
| 07/17 | 3,050 | 3,085 | 2,924 | 2,969 | -6.78% | 3,424,800 | 3974億2114万 | -9.29% | 10.41 | 1.34 |
| 07/13 | 3,250 | 3,330 | 3,120 | 3,185 | -0.78% | 1,970,400 | 4263億3423万 | -3.63% | 11.17 | 1.44 |
| 07/12 | 3,155 | 3,245 | 3,100 | 3,210 | +0.94% | 1,222,200 | 4296億8065万 | -3.63% | 11.25 | 1.45 |
| 07/11 | 3,195 | 3,215 | 3,085 | 3,180 | -1.55% | 1,433,000 | 4256億6495万 | -5.39% | 11.15 | 1.44 |
| 07/10 | 3,200 | 3,270 | 3,160 | 3,230 | +2.7% | 1,077,200 | 4323億5779万 | -4.75% | 11.32 | 1.46 |
| 07/09 | 3,130 | 3,175 | 3,120 | 3,145 | +0.96% | 809,000 | 4209億7995万 | -8.07% | 11.03 | 1.42 |
| 07/06 | 3,060 | 3,140 | 3,055 | 3,115 | +3.66% | 1,288,300 | 4169億6425万 | -9.81% | 10.92 | 1.41 |
| 07/05 | 2,990 | 3,085 | 2,978 | 3,005 | -0.17% | 1,547,700 | 4022億3999万 | -13.72% | 10.54 | 1.36 |
| 07/04 | 3,170 | 3,190 | 2,998 | 3,010 | -5.94% | 1,771,300 | 4029億927万 | -14.44% | 10.55 | 1.36 |
| 07/03 | 3,240 | 3,250 | 3,150 | 3,200 | +0.63% | 1,074,700 | 4283億4208万 | -9.88% | 11.22 | 1.45 |
| 07/02 | 3,175 | 3,260 | 3,170 | 3,180 | +0.16% | 948,900 | 4256億6495万 | -11.17% | 11.15 | 1.44 |
| 06/29 | 3,220 | 3,220 | 3,135 | 3,175 | -1.7% | 1,103,800 | 4249億9566万 | -12.07% | 11.13 | 1.44 |
| 06/28 | 3,235 | 3,250 | 3,170 | 3,230 | -0.31% | 958,700 | 4323億5779万 | -11.21% | 11.32 | 1.46 |
| 06/27 | 3,310 | 3,350 | 3,225 | 3,240 | -2.11% | 779,100 | 4336億9636万 | -11.55% | 11.36 | 1.46 |
| 06/26 | 3,240 | 3,330 | 3,220 | 3,310 | +1.22% | 1,040,800 | 4430億6634万 | -10.44% | 11.6 | 1.5 |
| 06/25 | 3,335 | 3,345 | 3,260 | 3,270 | -1.95% | 791,200 | 4377億1207万 | -12.31% | 11.46 | 1.48 |
| 06/22 | 3,290 | 3,370 | 3,260 | 3,335 | -1.33% | 922,300 | 4464億1277万 | -11.4% | 11.69 | 1.51 |
| 06/21 | 3,365 | 3,420 | 3,330 | 3,380 | +0.75% | 1,495,500 | 4524億3633万 | -10.82% | 11.85 | 1.53 |
| 06/20 | 3,325 | 3,365 | 3,180 | 3,355 | +1.36% | 2,000,700 | 4490億8990万 | -11.94% | 11.76 | 1.52 |
| 06/19 | 3,290 | 3,400 | 3,275 | 3,310 | -0.6% | 1,280,400 | 4430億6634万 | -13.51% | 11.6 | 1.5 |
| 06/18 | 3,380 | 3,425 | 3,295 | 3,330 | -4.86% | 2,171,900 | 4457億4348万 | -13.44% | 11.67 | 1.51 |
| 06/15 | 3,610 | 3,630 | 3,465 | 3,500 | -2.78% | 1,796,200 | 4684億9916万 | -9.65% | 12.27 | 1.58 |
| 06/14 | 3,620 | 3,670 | 3,600 | 3,600 | -1.37% | 1,014,800 | 4818億8485万 | -7.48% | 12.62 | 1.63 |
| 06/13 | 3,700 | 3,700 | 3,610 | 3,650 | -1.48% | 1,565,000 | 4885億7769万 | -6.34% | 12.8 | 1.65 |
| 06/12 | 3,830 | 3,835 | 3,705 | 3,705 | -1.98% | 1,199,600 | 4959億3982万 | -5.07% | 12.99 | 1.67 |
| 06/11 | 3,820 | 3,835 | 3,760 | 3,780 | -1.43% | 1,073,200 | 5059億7909万 | -3.28% | 13.25 | 1.71 |
| 06/08 | 3,885 | 3,895 | 3,810 | 3,835 | -2.79% | 1,182,800 | 5133億4122万 | -1.89% | 13.45 | 1.73 |
| 06/07 | 3,940 | 3,980 | 3,915 | 3,945 | +0.38% | 617,500 | 5280億6548万 | +1.02% | 13.83 | 1.78 |
| 06/06 | 4,040 | 4,050 | 3,920 | 3,930 | -1.5% | 809,900 | 5260億5762万 | +0.82% | 13.78 | 1.78 |
| 06/05 | 4,015 | 4,040 | 3,935 | 3,990 | +0.63% | 922,600 | 5340億8904万 | +2.47% | 13.99 | 1.8 |
| 06/04 | 3,945 | 3,990 | 3,925 | 3,965 | +2.99% | 988,800 | 5307億4262万 | +1.88% | 13.9 | 1.79 |
| 06/01 | 3,835 | 3,875 | 3,805 | 3,850 | -0.52% | 862,300 | 5153億4907万 | -0.98% | 13.5 | 1.74 |
| 05/31 | 3,890 | 3,895 | 3,840 | 3,870 | +0.65% | 1,122,400 | 5180億2621万 | -0.57% | 13.57 | 1.75 |
| 05/30 | 3,830 | 3,860 | 3,800 | 3,845 | -2.16% | 1,197,300 | 5146億7979万 | -1.23% | 13.48 | 1.74 |
| 05/29 | 3,945 | 3,945 | 3,880 | 3,930 | -0.63% | 975,400 | 5260億5762万 | +0.87% | 13.78 | 1.78 |
| 05/28 | 3,810 | 3,965 | 3,810 | 3,955 | +2.99% | 1,193,200 | 5294億405万 | +1.49% | 13.87 | 1.79 |
| 05/25 | 3,810 | 3,880 | 3,790 | 3,840 | -0.65% | 1,342,900 | 5140億1050万 | -1.51% | 13.46 | 1.74 |
| 05/24 | 3,980 | 3,990 | 3,835 | 3,865 | -4.45% | 1,739,500 | 5173億5693万 | -0.92% | 13.55 | 1.75 |
| 05/23 | 4,140 | 4,150 | 4,030 | 4,045 | -2.29% | 1,044,800 | 5414億5117万 | +3.61% | 14.18 | 1.83 |
| 05/22 | 4,155 | 4,225 | 4,040 | 4,140 | -0.12% | 1,499,400 | 5541億6757万 | +6.1% | 14.51 | 1.87 |
| 05/21 | 4,000 | 4,170 | 4,000 | 4,145 | +4.15% | 2,330,400 | 5548億3686万 | +6.53% | 14.53 | 1.87 |
| 05/18 | 3,940 | 3,995 | 3,930 | 3,980 | +2.45% | 1,464,200 | 5327億5047万 | +2.47% | 13.95 | 1.8 |
| 05/17 | 3,825 | 3,920 | 3,815 | 3,885 | +2.91% | 1,530,900 | 5200億3406万 | +0.15% | 13.62 | 1.76 |
| 05/16 | 3,800 | 3,815 | 3,755 | 3,775 | -1.05% | 1,292,200 | 5053億980万 | -2.53% | 13.24 | 1.71 |
| 05/15 | 3,860 | 3,910 | 3,770 | 3,815 | -4.63% | 3,122,800 | 5106億6408万 | -1.6% | 13.38 | 1.72 |
| 05/14 | 3,980 | 4,030 | 3,855 | 4,000 | +1.78% | 1,877,900 | 5354億2761万 | +3.01% | 14.02 | 1.81 |
| 05/11 | 3,830 | 3,980 | 3,830 | 3,930 | +4.38% | 1,775,100 | 5260億5762万 | +1.13% | 13.78 | 1.78 |
| 05/10 | 3,785 | 3,820 | 3,750 | 3,765 | -0.53% | 590,000 | 5039億7123万 | -3.39% | 13.2 | 1.7 |
| 05/09 | 3,875 | 3,880 | 3,775 | 3,785 | -1.17% | 1,079,700 | 5066億4837万 | -3.44% | 13.27 | 1.71 |
| 05/08 | 3,830 | 3,840 | 3,790 | 3,830 | +0.39% | 732,200 | 5126億7193万 | -2.92% | 13.43 | 1.73 |
| 05/07 | 3,770 | 3,845 | 3,745 | 3,815 | +2.28% | 1,039,400 | 5106億6408万 | -3.78% | 13.38 | 1.72 |
| 05/02 | 3,760 | 3,795 | 3,705 | 3,730 | -0.93% | 1,293,800 | 4992億8624万 | -6.4% | 13.08 | 1.69 |
| 05/01 | 3,815 | 3,875 | 3,740 | 3,765 | -1.7% | 1,407,500 | 5039億7123万 | -6.13% | 13.2 | 1.7 |
| 04/27 | 3,870 | 3,885 | 3,690 | 3,830 | -2.67% | 1,894,300 | 5126億7193万 | -5.08% | 13.43 | 1.73 |
| 04/26 | 3,940 | 3,960 | 3,920 | 3,935 | +1.42% | 858,800 | 5267億2691万 | -2.96% | 13.8 | 1.78 |
| 04/25 | 3,890 | 3,910 | 3,865 | 3,880 | -1.52% | 728,500 | 5193億6478万 | -5.02% | 13.6 | 1.75 |
| 04/24 | 3,945 | 3,950 | 3,905 | 3,940 | +1.03% | 723,400 | 5273億9619万 | -4.18% | 13.81 | 1.78 |
| 04/23 | 3,950 | 3,975 | 3,890 | 3,900 | -0.64% | 746,300 | 5220億4192万 | -5.89% | 13.67 | 1.76 |
| 04/20 | 3,895 | 3,940 | 3,855 | 3,925 | -0.76% | 852,900 | 5253億8834万 | -6.03% | 13.76 | 1.77 |
| 04/19 | 4,020 | 4,030 | 3,940 | 3,955 | -1% | 987,100 | 5294億405万 | -6.06% | 13.87 | 1.79 |
| 04/18 | 3,915 | 4,010 | 3,885 | 3,995 | +2.57% | 1,073,300 | 5347億5832万 | -5.8% | 14.01 | 1.81 |
| 04/17 | 3,915 | 3,915 | 3,845 | 3,895 | -0.89% | 861,800 | 5213億7263万 | -8.82% | 13.66 | 1.76 |
| 04/16 | 4,000 | 4,010 | 3,875 | 3,930 | -1.63% | 1,427,700 | 5260億5762万 | -8.71% | 13.78 | 1.78 |
| 04/13 | 3,935 | 4,040 | 3,935 | 3,995 | +2.83% | 1,790,700 | 5347億5832万 | -7.74% | 14.01 | 1.81 |
| 04/12 | 3,900 | 3,950 | 3,835 | 3,885 | -2.02% | 1,495,200 | 5200億3406万 | -10.73% | 13.62 | 1.76 |
| 04/11 | 3,885 | 4,020 | 3,870 | 3,965 | +2.85% | 3,216,400 | 5307億4262万 | -9.35% | 13.9 | 1.79 |
| 04/10 | 3,660 | 3,890 | 3,600 | 3,855 | +3.63% | 3,319,200 | 5160億1836万 | -12.29% | 13.52 | 1.74 |
| 04/09 | 3,805 | 3,810 | 3,695 | 3,720 | -4% | 2,772,300 | 4979億4767万 | -15.74% | 13.04 | 1.68 |
| 04/06 | 3,950 | 3,980 | 3,860 | 3,875 | -2.64% | 2,451,900 | 5186億9549万 | -12.8% | 13.59 | 1.75 |
| 04/05 | 4,105 | 4,120 | 3,975 | 3,980 | -1.97% | 2,347,200 | 5327億5047万 | -10.98% | 13.95 | 1.8 |
| 04/04 | 4,245 | 4,245 | 4,015 | 4,060 | -3.91% | 1,858,900 | 5434億5902万 | -9.76% | 14.23 | 1.84 |
| 04/03 | 4,265 | 4,270 | 4,210 | 4,225 | -2.54% | 1,103,400 | 5655億4541万 | -6.67% | 14.81 | 1.91 |
| 04/02 | 4,385 | 4,395 | 4,335 | 4,335 | -1.48% | 672,700 | 5802億6967万 | -4.7% | 15.2 | 1.96 |
| 03/30 | 4,420 | 4,425 | 4,355 | 4,400 | +1.73% | 1,056,700 | 5889億7037万 | -3.55% | 15.43 | 1.99 |
| 03/29 | 4,385 | 4,395 | 4,290 | 4,325 | +0.12% | 859,500 | 5789億3110万 | -5.46% | 15.16 | 1.95 |
| 03/28 | 4,320 | 4,350 | 4,265 | 4,320 | -1.59% | 1,038,600 | 5782億6182万 | -5.86% | 15.15 | 1.95 |
