株価チャート
2018/04/17~2018/09/07
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 |
09/07 | 116 | 119 | 115 | 116 | -0.85% | 495,300 | 35億6274万 | -21.62% | 30.33 | 1.27 |
09/06 | 121 | 122 | 116 | 117 | -3.31% | 738,400 | 35億9346万 | -22.52% | 30.59 | 1.28 |
09/05 | 123 | 124 | 121 | 121 | -0.82% | 380,700 | 37億1631万 | -21.94% | 31.63 | 1.33 |
09/04 | 119 | 126 | 119 | 122 | 0% | 743,800 | 37億4702万 | -22.78% | 31.9 | 1.34 |
09/03 | 126 | 127 | 118 | 122 | -3.94% | 1,645,000 | 37億4702万 | -24.22% | 31.9 | 1.34 |
08/31 | 131 | 132 | 127 | 127 | -3.79% | 1,577,600 | 39億59万 | -22.56% | 33.2 | 1.39 |
08/30 | 131 | 141 | 129 | 132 | +1.54% | 3,267,100 | 40億5416万 | -20.96% | 34.51 | 1.45 |
08/29 | 131 | 132 | 129 | 130 | 0% | 422,000 | 39億9273万 | -23.53% | 33.99 | 1.43 |
08/28 | 134 | 134 | 128 | 130 | -1.52% | 842,800 | 39億9273万 | -24.42% | 33.99 | 1.43 |
08/27 | 128 | 134 | 127 | 132 | +2.33% | 909,400 | 40億5416万 | -24.57% | 34.51 | 1.45 |
08/24 | 132 | 133 | 126 | 129 | -2.27% | 1,312,500 | 39億6202万 | -27.53% | 33.73 | 1.42 |
08/23 | 130 | 139 | 130 | 132 | -1.49% | 1,798,700 | 40億5416万 | -26.67% | 34.51 | 1.45 |
08/22 | 131 | 134 | 126 | 134 | +1.52% | 3,356,400 | 41億1558万 | -26.78% | 35.03 | 1.47 |
08/21 | 115 | 146 | 115 | 132 | +10.92% | 11,360,200 | 40億5416万 | -29.03% | 34.51 | 1.45 |
08/20 | 115 | 120 | 112 | 119 | +6.25% | 5,542,800 | 36億5488万 | -37.04% | 31.11 | 1.31 |
08/17 | 136 | 136 | 109 | 112 | -14.5% | 11,593,500 | 34億3989万 | -41.97% | 29.28 | 1.23 |
08/16 | 155 | 157 | 129 | 131 | -20.12% | 5,074,200 | 40億2344万 | -33.5% | 34.25 | 1.44 |
08/15 | 181 | 183 | 160 | 164 | -10.87% | 1,468,200 | 50億3698万 | -18.41% | 42.88 | 1.8 |
08/14 | 195 | 197 | 184 | 184 | -6.12% | 749,300 | 56億5125万 | -9.36% | 48.1 | 2.02 |
08/13 | 196 | 199 | 192 | 196 | -0.51% | 351,800 | 60億1981万 | -3.92% | 51.24 | 2.15 |
08/10 | 202 | 205 | 197 | 197 | -2.48% | 374,500 | 60億5052万 | -3.9% | 51.5 | 2.16 |
08/09 | 201 | 206 | 199 | 202 | 0% | 370,300 | 62億409万 | -1.94% | 52.81 | 2.22 |
08/08 | 200 | 203 | 196 | 202 | -1.46% | 259,100 | 62億409万 | -1.94% | 52.81 | 2.22 |
08/07 | 204 | 207 | 200 | 205 | +1.49% | 313,600 | 62億9623万 | -1.44% | 53.6 | 2.25 |
08/06 | 210 | 211 | 201 | 202 | -4.27% | 428,900 | 62億409万 | -3.35% | 52.81 | 2.22 |
08/03 | 210 | 225 | 210 | 211 | -0.94% | 1,355,600 | 64億8051万 | 0% | 55.16 | 2.32 |
08/02 | 199 | 216 | 199 | 213 | +5.97% | 801,100 | 65億4194万 | 0% | 55.69 | 2.34 |
08/01 | 196 | 201 | 195 | 201 | +3.08% | 405,400 | 61億7338万 | -5.63% | 52.55 | 2.21 |
07/31 | 196 | 204 | 194 | 195 | -2.01% | 551,800 | 59億8910万 | -9.3% | 50.98 | 2.14 |
07/30 | 194 | 201 | 189 | 199 | +2.58% | 818,700 | 61億1195万 | -7.87% | 52.03 | 2.19 |
07/27 | 198 | 199 | 191 | 194 | -2.51% | 542,200 | 59億5838万 | -10.6% | 50.72 | 2.13 |
07/26 | 195 | 201 | 194 | 199 | +2.58% | 568,300 | 61億1195万 | -9.13% | 52.03 | 2.19 |
07/25 | 196 | 200 | 194 | 194 | -0.51% | 542,900 | 59億5838万 | -12.22% | 50.72 | 2.13 |
07/24 | 197 | 202 | 195 | 195 | -2.01% | 606,300 | 59億8910万 | -12.95% | 50.98 | 2.14 |
07/23 | 202 | 203 | 193 | 199 | -0.5% | 580,600 | 61億1195万 | -11.95% | 52.03 | 2.19 |
07/20 | 203 | 209 | 198 | 200 | -1.48% | 704,700 | 61億4266万 | -12.66% | 52.29 | 2.2 |
07/19 | 207 | 209 | 200 | 203 | -1.93% | 633,700 | 62億3480万 | -12.12% | 53.07 | 2.23 |
07/18 | 210 | 214 | 204 | 207 | -0.48% | 442,000 | 63億5766万 | -11.16% | 54.12 | 2.27 |
07/17 | 220 | 220 | 206 | 208 | -2.35% | 471,100 | 63億8837万 | -11.11% | 54.38 | 2.28 |
07/13 | 221 | 222 | 211 | 213 | -3.18% | 467,600 | 65億4194万 | -9.36% | 55.69 | 2.34 |
07/12 | 224 | 230 | 218 | 220 | -0.9% | 639,200 | 67億5693万 | -5.98% | 57.52 | 2.42 |
07/11 | 218 | 227 | 216 | 222 | +1.83% | 679,600 | 68億1836万 | -4.72% | 58.04 | 2.44 |
07/10 | 214 | 220 | 213 | 218 | +0.93% | 573,200 | 66億9550万 | -5.63% | 56.99 | 2.39 |
07/09 | 215 | 228 | 211 | 216 | +0.47% | 762,000 | 66億3408万 | -6.09% | 56.47 | 2.37 |
07/06 | 206 | 223 | 206 | 215 | +2.38% | 758,600 | 66億336万 | -6.11% | 56.21 | 2.36 |
07/05 | 214 | 219 | 195 | 210 | -3.23% | 1,827,500 | 64億4980万 | -7.89% | 54.9 | 2.31 |
07/04 | 241 | 241 | 211 | 217 | -9.21% | 2,067,400 | 66億6479万 | -4.41% | 56.73 | 2.38 |
07/03 | 245 | 253 | 233 | 239 | -2.85% | 1,379,400 | 73億4048万 | +6.22% | 62.48 | 2.62 |
07/02 | 251 | 259 | 246 | 246 | -2.77% | 2,155,600 | 75億5548万 | +10.31% | 64.31 | 2.7 |
06/29 | 243 | 253 | 236 | 253 | +6.3% | 1,696,200 | 77億7047万 | +14.48% | 66.14 | 2.78 |
06/28 | 237 | 241 | 226 | 238 | +2.15% | 846,000 | 73億977万 | +9.17% | 62.22 | 2.61 |
06/27 | 229 | 240 | 229 | 233 | +0.43% | 929,700 | 71億5620万 | +7.37% | 60.92 | 2.56 |
06/26 | 226 | 252 | 226 | 232 | +3.11% | 2,205,900 | 71億2549万 | +7.91% | 60.65 | 2.55 |
06/25 | 237 | 246 | 222 | 225 | -6.64% | 1,272,400 | 69億1050万 | +5.14% | 58.82 | 2.47 |
06/22 | 243 | 254 | 241 | 241 | -0.82% | 1,211,100 | 74億191万 | +13.15% | 63.01 | 2.65 |
06/21 | 254 | 257 | 241 | 243 | -0.41% | 1,763,600 | 74億6334万 | +15.17% | 63.53 | 2.67 |
06/20 | 255 | 260 | 233 | 244 | -4.31% | 1,537,500 | 74億9405万 | +16.75% | 63.79 | 2.68 |
06/19 | 258 | 267 | 247 | 255 | -0.78% | 2,634,000 | 78億3190万 | +23.79% | 66.67 | 2.8 |
06/18 | 255 | 260 | 252 | 257 | -0.77% | 636,900 | 78億9332万 | +25.98% | 67.19 | 2.82 |
06/15 | 253 | 260 | 247 | 259 | +1.17% | 1,394,100 | 79億5475万 | +28.86% | 67.71 | 2.84 |
06/14 | 251 | 262 | 250 | 256 | +0.39% | 2,988,400 | 78億6261万 | +29.29% | 66.93 | 2.81 |
06/13 | 237 | 255 | 233 | 255 | +8.05% | 4,248,100 | 78億3190万 | +30.77% | 66.67 | 2.8 |
06/12 | 235 | 237 | 222 | 236 | +2.16% | 2,781,000 | 72億4834万 | +22.28% | 61.7 | 2.59 |
06/11 | 197 | 245 | 196 | 231 | +16.67% | 13,823,200 | 70億9478万 | +20.94% | 60.39 | 2.54 |
06/08 | 188 | 203 | 188 | 198 | +5.88% | 1,296,000 | 60億8124万 | +4.76% | 51.77 | 2.17 |
06/07 | 182 | 190 | 182 | 187 | +2.75% | 404,200 | 57億4339万 | -1.06% | 48.89 | 2.05 |
06/06 | 185 | 185 | 181 | 182 | -2.67% | 293,100 | 55億8982万 | -4.21% | 47.58 | 2 |
06/05 | 185 | 188 | 184 | 187 | +1.63% | 304,400 | 57億4339万 | -1.58% | 48.89 | 2.05 |
06/04 | 184 | 187 | 181 | 184 | -1.08% | 340,600 | 56億5125万 | -3.16% | 48.1 | 2.02 |
06/01 | 186 | 188 | 185 | 186 | +1.09% | 190,800 | 57億1268万 | -2.62% | 48.63 | 2.04 |
05/31 | 187 | 188 | 184 | 184 | +1.1% | 203,300 | 56億5125万 | -4.17% | 48.1 | 2.02 |
05/30 | 182 | 184 | 181 | 182 | -2.67% | 460,600 | 55億8982万 | -5.21% | 47.58 | 2 |
05/29 | 186 | 189 | 180 | 187 | +0.54% | 605,000 | 57億4339万 | -3.11% | 48.89 | 2.05 |
05/28 | 191 | 193 | 186 | 186 | -3.13% | 323,500 | 57億1268万 | -4.12% | 48.63 | 2.04 |
05/25 | 196 | 198 | 192 | 192 | -2.04% | 432,400 | 58億9696万 | -1.03% | 50.2 | 2.11 |
05/24 | 198 | 199 | 195 | 196 | -1.51% | 425,700 | 60億1981万 | +0.51% | 51.24 | 2.15 |
05/23 | 196 | 203 | 194 | 199 | +1.53% | 1,031,000 | 61億1195万 | +2.05% | 52.03 | 2.19 |
05/22 | 199 | 202 | 193 | 196 | -1.51% | 511,000 | 60億1981万 | +0.51% | 51.24 | 2.15 |
05/21 | 187 | 199 | 187 | 199 | +5.85% | 876,000 | 61億1195万 | +1.53% | 52.03 | 2.19 |
05/18 | 189 | 190 | 186 | 188 | -1.05% | 233,600 | 57億7410万 | -4.08% | 49.15 | 2.06 |
05/17 | 185 | 190 | 183 | 190 | +2.7% | 350,600 | 58億3553万 | -3.55% | 49.67 | 2.09 |
05/16 | 185 | 190 | 183 | 185 | -1.6% | 401,900 | 56億8196万 | -6.57% | 48.37 | 2.03 |
05/15 | 186 | 189 | 184 | 188 | -0.53% | 354,200 | 57億7410万 | -5.53% | 49.15 | 2.06 |
05/14 | 198 | 199 | 189 | 189 | +1.61% | 816,900 | 58億482万 | -5.5% | 49.41 | 2.08 |
05/11 | 185 | 188 | 184 | 186 | 0% | 265,800 | 57億1268万 | -7.46% | 48.63 | 2.04 |
05/10 | 187 | 189 | 185 | 186 | -2.11% | 254,100 | 57億1268万 | -7.92% | 48.63 | 2.04 |
05/09 | 184 | 192 | 174 | 190 | -2.06% | 1,901,700 | 58億3553万 | -6.86% | 49.67 | 2.09 |
05/08 | 193 | 203 | 192 | 194 | +0.52% | 865,400 | 59億5838万 | -5.37% | 50.72 | 2.13 |
05/07 | 196 | 196 | 191 | 193 | -1.03% | 395,000 | 59億2767万 | -6.31% | 50.46 | 2.12 |
05/02 | 195 | 200 | 194 | 195 | -1.02% | 793,200 | 59億8910万 | -5.8% | 50.98 | 2.14 |
05/01 | 191 | 200 | 186 | 197 | +3.14% | 1,393,900 | 60億5052万 | -5.29% | 51.5 | 2.16 |
04/27 | 197 | 197 | 187 | 191 | -2.55% | 880,600 | 58億6624万 | -8.61% | 49.94 | 2.1 |
04/26 | 204 | 206 | 193 | 196 | -2.49% | 1,760,000 | 60億1981万 | -6.22% | 51.24 | 2.15 |
04/25 | 203 | 205 | 201 | 201 | -0.5% | 262,700 | 61億7338万 | -4.29% | 52.55 | 2.21 |
04/24 | 204 | 209 | 202 | 202 | 0% | 345,800 | 62億409万 | -4.27% | 52.81 | 2.22 |
04/23 | 201 | 206 | 200 | 202 | +0.5% | 444,400 | 62億409万 | -5.16% | 52.81 | 2.22 |
04/20 | 200 | 203 | 199 | 201 | +0.5% | 390,700 | 61億7338万 | -6.07% | 52.55 | 2.21 |
04/19 | 203 | 203 | 199 | 200 | -0.99% | 381,600 | 61億4266万 | -7.83% | 52.29 | 2.2 |
04/18 | 204 | 208 | 200 | 202 | -0.49% | 439,200 | 62億409万 | -7.76% | 52.81 | 2.22 |
04/17 | 204 | 206 | 196 | 203 | +0.5% | 666,600 | 62億3480万 | -8.14% | 53.07 | 2.23 |