株価チャート
2018/02/22~2018/07/18
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 |
07/18 | 311 | 311 | 305 | 305 | +0.66% | 3,600 | 22億8525万 | -7.29% | - | 2.66 |
07/17 | 307 | 311 | 302 | 303 | -0.98% | 37,600 | 22億7027万 | -8.46% | - | 2.64 |
07/13 | 311 | 311 | 303 | 306 | -0.33% | 6,000 | 22億9275万 | -8.11% | - | 2.67 |
07/12 | 307 | 308 | 295 | 307 | 0% | 33,800 | 23億24万 | -8.36% | - | 2.68 |
07/11 | 310 | 310 | 300 | 307 | -1.6% | 21,900 | 23億24万 | -8.63% | - | 2.68 |
07/10 | 311 | 315 | 307 | 312 | +1.63% | 13,900 | 23億3770万 | -7.69% | - | 2.72 |
07/09 | 307 | 312 | 304 | 307 | +0.99% | 23,200 | 23億24万 | -9.71% | - | 2.68 |
07/06 | 305 | 308 | 300 | 304 | -0.33% | 19,700 | 22億7776万 | -11.11% | - | 2.65 |
07/05 | 306 | 309 | 296 | 305 | -0.33% | 34,400 | 22億8525万 | -11.34% | - | 2.66 |
07/04 | 329 | 330 | 298 | 306 | -7.55% | 61,900 | 22億9275万 | -11.56% | - | 2.67 |
07/03 | 342 | 342 | 330 | 331 | -2.07% | 13,800 | 24億8006万 | -5.16% | - | 2.89 |
07/02 | 337 | 341 | 337 | 338 | +0.9% | 3,500 | 25億3251万 | -3.43% | - | 2.95 |
06/29 | 338 | 340 | 333 | 335 | -1.47% | 4,400 | 25億1003万 | -4.56% | - | 2.92 |
06/28 | 341 | 347 | 330 | 340 | -0.58% | 10,600 | 25億4750万 | -3.41% | - | 2.96 |
06/27 | 338 | 347 | 336 | 342 | +1.18% | 6,500 | 25億6248万 | -3.39% | - | 2.98 |
06/26 | 340 | 340 | 333 | 338 | -1.46% | 9,900 | 25億3251万 | -4.79% | - | 2.95 |
06/25 | 343 | 343 | 343 | 343 | -0.87% | 7,400 | 25億6997万 | -3.92% | - | 2.99 |
06/22 | 348 | 348 | 341 | 346 | -0.29% | 6,400 | 25億9245万 | -3.35% | - | 3.02 |
06/21 | 345 | 348 | 344 | 347 | +0.29% | 4,800 | 25億9995万 | -3.34% | - | 3.02 |
06/20 | 350 | 350 | 345 | 346 | -0.57% | 9,200 | 25億9245万 | -3.89% | - | 3.02 |
06/19 | 356 | 365 | 347 | 348 | -0.29% | 23,500 | 26億744万 | -3.6% | - | 3.03 |
06/18 | 353 | 353 | 349 | 349 | -0.85% | 5,700 | 26億1493万 | -3.59% | - | 3.04 |
06/15 | 354 | 355 | 350 | 352 | +0.28% | 8,900 | 26億3741万 | -3.03% | - | 3.07 |
06/14 | 355 | 355 | 350 | 351 | -0.28% | 5,800 | 26億2992万 | -3.57% | - | 3.06 |
06/13 | 357 | 357 | 350 | 352 | -0.28% | 13,700 | 26億3741万 | -3.56% | - | 3.07 |
06/12 | 354 | 355 | 350 | 353 | +0.28% | 14,600 | 26億4490万 | -3.81% | - | 3.08 |
06/11 | 353 | 358 | 350 | 352 | -0.85% | 13,300 | 26億3741万 | -4.35% | - | 3.07 |
06/08 | 352 | 358 | 352 | 355 | +0.57% | 8,400 | 26億5989万 | -3.79% | - | 3.09 |
06/07 | 352 | 355 | 350 | 353 | +0.57% | 6,000 | 26億4490万 | -4.85% | - | 3.08 |
06/06 | 354 | 358 | 348 | 351 | -1.68% | 12,800 | 26億2992万 | -5.39% | - | 3.06 |
06/05 | 354 | 358 | 354 | 357 | +1.42% | 4,000 | 26億7487万 | -4.03% | - | 3.11 |
06/04 | 359 | 364 | 350 | 352 | -1.95% | 11,500 | 26億3741万 | -5.63% | - | 3.07 |
06/01 | 363 | 363 | 357 | 359 | -1.1% | 9,800 | 26億8986万 | -4.27% | - | 3.13 |
05/31 | 363 | 364 | 355 | 363 | +0.83% | 4,400 | 27億1983万 | -3.2% | - | 3.16 |
05/30 | 362 | 364 | 355 | 360 | -1.64% | 23,100 | 26億9735万 | -4.26% | - | 3.14 |
05/29 | 366 | 369 | 365 | 366 | 0% | 25,100 | 27億4231万 | -2.92% | - | 3.19 |
05/28 | 368 | 370 | 366 | 366 | -1.08% | 5,400 | 27億4231万 | -3.17% | - | 3.19 |
05/25 | 370 | 375 | 365 | 370 | -1.33% | 11,900 | 27億7228万 | -2.37% | - | 3.23 |
05/24 | 374 | 376 | 373 | 375 | +0.27% | 5,800 | 28億974万 | -1.32% | - | 3.27 |
05/23 | 374 | 376 | 373 | 374 | 0% | 9,900 | 28億225万 | -1.84% | - | 3.26 |
05/22 | 377 | 377 | 373 | 374 | 0% | 10,100 | 28億225万 | -2.09% | - | 3.26 |
05/21 | 373 | 380 | 373 | 374 | +0.27% | 18,800 | 28億225万 | -2.35% | - | 3.26 |
05/18 | 377 | 377 | 371 | 373 | +0.54% | 5,800 | 27億9475万 | -2.61% | - | 3.25 |
05/17 | 371 | 377 | 371 | 371 | -0.54% | 2,800 | 27億7977万 | -3.39% | - | 3.23 |
05/16 | 379 | 379 | 371 | 373 | -1.58% | 7,800 | 27億9475万 | -3.12% | - | 3.25 |
05/15 | 381 | 381 | 375 | 379 | +1.34% | 7,300 | 28億3971万 | -1.56% | - | 3.3 |
05/14 | 380 | 380 | 371 | 374 | -1.32% | 12,200 | 28億225万 | -2.86% | - | 3.26 |
05/11 | 378 | 383 | 375 | 379 | -0.52% | 10,200 | 28億3971万 | -1.81% | - | 3.3 |
05/10 | 381 | 386 | 381 | 381 | -1.04% | 12,800 | 28億5470万 | -1.3% | - | 3.32 |
05/09 | 385 | 385 | 381 | 385 | +0.26% | 5,900 | 28億8467万 | -0.26% | - | 3.36 |
05/08 | 379 | 386 | 379 | 384 | -0.52% | 12,600 | 28億7717万 | -0.26% | - | 3.35 |
05/07 | 386 | 386 | 377 | 386 | -0.26% | 7,400 | 28億9216万 | +0.26% | - | 3.36 |
05/02 | 373 | 387 | 370 | 387 | +3.75% | 6,000 | 28億9965万 | +1.04% | - | 3.37 |
05/01 | 371 | 375 | 368 | 373 | -0.27% | 5,700 | 27億9475万 | -2.36% | - | 3.25 |
04/27 | 376 | 379 | 370 | 374 | -0.8% | 9,500 | 28億225万 | -1.84% | - | 3.26 |
04/26 | 379 | 384 | 368 | 377 | -2.58% | 22,700 | 28億2472万 | -1.05% | - | 3.29 |
04/25 | 376 | 387 | 371 | 387 | +1.31% | 33,100 | 28億9965万 | +1.84% | - | 3.37 |
04/24 | 389 | 389 | 376 | 382 | -0.78% | 6,500 | 28億6219万 | +0.79% | - | 3.33 |
04/23 | 385 | 385 | 380 | 385 | 0% | 4,400 | 28億8467万 | +1.58% | - | 3.36 |
04/20 | 383 | 388 | 383 | 385 | -0.52% | 6,100 | 28億8467万 | +1.58% | - | 3.36 |
04/19 | 391 | 396 | 379 | 387 | -2.03% | 8,700 | 28億9965万 | +2.11% | - | 3.37 |
04/18 | 396 | 396 | 388 | 395 | +1.02% | 19,800 | 29億5959万 | +4.22% | - | 3.44 |
04/17 | 386 | 395 | 386 | 391 | -0.51% | 8,700 | 29億2962万 | +3.44% | - | 3.41 |
04/16 | 391 | 396 | 390 | 393 | -0.51% | 10,300 | 29億4461万 | +3.97% | - | 3.43 |
04/13 | 397 | 397 | 390 | 395 | 0% | 7,700 | 29億5959万 | +4.22% | - | 3.44 |
04/12 | 394 | 397 | 393 | 395 | +0.77% | 7,300 | 29億5959万 | +4.22% | - | 3.44 |
04/11 | 394 | 394 | 387 | 392 | -0.51% | 6,200 | 29億3711万 | +3.43% | - | 3.42 |
04/10 | 389 | 394 | 386 | 394 | +1.81% | 8,600 | 29億5210万 | +4.23% | - | 3.43 |
04/09 | 379 | 388 | 379 | 387 | +0.52% | 7,700 | 28億9965万 | +2.93% | - | 3.37 |
04/06 | 383 | 389 | 376 | 385 | +0.26% | 14,900 | 28億8467万 | +2.39% | - | 3.36 |
04/05 | 381 | 386 | 378 | 384 | +0.26% | 10,400 | 28億7717万 | +2.4% | - | 3.35 |
04/04 | 384 | 386 | 379 | 383 | -0.26% | 13,700 | 28億6968万 | +2.13% | - | 3.34 |
04/03 | 369 | 384 | 369 | 384 | +2.95% | 16,300 | 28億7717万 | +2.4% | - | 3.35 |
04/02 | 370 | 379 | 369 | 373 | +0.81% | 11,100 | 27億9475万 | -0.27% | - | 3.25 |
03/30 | 368 | 371 | 364 | 370 | 0% | 8,600 | 27億7228万 | -1.33% | - | 1.63 |
03/29 | 359 | 371 | 359 | 370 | +3.06% | 10,300 | 27億7228万 | -1.33% | - | 1.63 |
03/28 | 356 | 359 | 350 | 359 | +0.84% | 10,000 | 26億8986万 | -4.52% | - | 1.59 |
03/27 | 353 | 358 | 353 | 356 | +1.14% | 4,900 | 26億6738万 | -5.32% | - | 1.57 |
03/26 | 345 | 363 | 345 | 352 | 0% | 15,000 | 26億3741万 | -6.63% | - | 1.56 |
03/23 | 355 | 360 | 351 | 352 | -3.56% | 43,000 | 26億3741万 | -6.63% | - | 1.56 |
03/22 | 369 | 369 | 360 | 365 | -0.54% | 25,700 | 27億3481万 | -3.18% | - | 1.61 |
03/20 | 366 | 374 | 364 | 367 | -1.34% | 11,000 | 27億4980万 | -2.39% | - | 1.62 |
03/19 | 379 | 382 | 372 | 372 | -3.13% | 19,000 | 27億8726万 | -1.06% | - | 1.64 |
03/16 | 387 | 392 | 379 | 384 | -0.78% | 18,300 | 28億7717万 | +2.13% | - | 1.7 |
03/15 | 387 | 388 | 383 | 387 | +0.52% | 8,700 | 28億9965万 | +2.93% | - | 1.71 |
03/14 | 387 | 389 | 382 | 385 | -0.52% | 15,300 | 28億8467万 | +2.67% | - | 1.7 |
03/13 | 384 | 389 | 382 | 387 | -1.02% | 16,300 | 28億9965万 | +3.48% | - | 1.71 |
03/12 | 395 | 403 | 387 | 391 | -0.76% | 20,000 | 29億2962万 | +4.27% | - | 1.73 |
03/09 | 396 | 401 | 394 | 394 | -0.51% | 22,600 | 29億5210万 | +5.07% | - | 1.74 |
03/08 | 419 | 419 | 396 | 396 | -1.74% | 60,800 | 29億6709万 | +5.32% | - | 1.75 |
03/07 | 366 | 422 | 366 | 403 | +10.11% | 168,500 | 30億1953万 | +6.9% | - | 1.78 |
03/06 | 360 | 368 | 360 | 366 | +3.1% | 14,900 | 27億4231万 | -3.17% | - | 1.62 |
03/05 | 366 | 368 | 355 | 355 | -4.31% | 20,900 | 26億5989万 | -6.58% | - | 1.57 |
03/02 | 363 | 372 | 360 | 371 | 0% | 18,500 | 27億7977万 | -3.13% | - | 1.64 |
03/01 | 371 | 373 | 369 | 371 | -0.54% | 22,600 | 27億7977万 | -3.64% | - | 1.64 |
02/28 | 375 | 380 | 373 | 373 | -1.84% | 36,100 | 27億9475万 | -3.62% | - | 1.65 |
02/27 | 385 | 385 | 374 | 380 | -0.52% | 26,300 | 28億4720万 | -2.31% | - | 1.68 |
02/26 | 385 | 385 | 380 | 382 | +0.53% | 13,500 | 28億6219万 | -2.3% | - | 1.69 |
02/23 | 380 | 383 | 376 | 380 | 0% | 11,600 | 28億4720万 | -3.06% | - | 1.68 |
02/22 | 380 | 381 | 374 | 380 | -0.26% | 9,800 | 28億4720万 | -3.55% | - | 1.68 |