株価チャート
2018/04/06~2018/08/29
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 |
08/29 | 3,320 | 3,340 | 3,305 | 3,330 | +1.06% | 1,705,000 | 6600億3292万 | +5.15% | 29.5 | 1.79 |
08/28 | 3,300 | 3,320 | 3,285 | 3,295 | -0.15% | 1,650,400 | 6530億9564万 | +4.4% | 29.19 | 1.77 |
08/27 | 3,255 | 3,300 | 3,250 | 3,300 | +1.54% | 1,254,900 | 6540億8668万 | +4.86% | 29.23 | 1.77 |
08/24 | 3,235 | 3,255 | 3,210 | 3,250 | +1.25% | 1,920,600 | 6441億7627万 | +3.57% | 28.79 | 1.74 |
08/23 | 3,200 | 3,230 | 3,185 | 3,210 | +1.42% | 2,657,600 | 6362億4795万 | +2.56% | 28.44 | 1.72 |
08/22 | 3,120 | 3,175 | 3,095 | 3,165 | +0.64% | 1,775,900 | 6273億2859万 | +1.31% | 28.04 | 1.7 |
08/21 | 3,150 | 3,170 | 3,085 | 3,145 | -1.41% | 3,250,100 | 6233億6443万 | +0.83% | 27.86 | 1.69 |
08/20 | 3,160 | 3,190 | 3,140 | 3,190 | +1.92% | 2,259,100 | 6322億8379万 | +2.41% | 28.26 | 1.71 |
08/17 | 3,105 | 3,150 | 3,105 | 3,130 | +1.29% | 2,158,500 | 6203億9130万 | +0.61% | 27.73 | 1.68 |
08/16 | 3,030 | 3,095 | 3,010 | 3,090 | +0.65% | 3,010,700 | 6124億6298万 | -0.55% | 27.37 | 1.66 |
08/15 | 3,120 | 3,135 | 3,035 | 3,070 | -1.6% | 2,059,800 | 6084億9882万 | -1.13% | 27.2 | 1.65 |
08/14 | 3,105 | 3,120 | 3,085 | 3,120 | +1.96% | 2,483,700 | 6184億922万 | +0.58% | 27.64 | 1.67 |
08/13 | 3,095 | 3,095 | 3,045 | 3,060 | -2.08% | 2,208,800 | 6065億1674万 | -1.16% | 27.11 | 1.64 |
08/10 | 3,155 | 3,160 | 3,110 | 3,125 | -1.26% | 1,875,800 | 6194億26万 | +1.1% | 27.68 | 1.68 |
08/09 | 3,150 | 3,170 | 3,135 | 3,165 | +0.16% | 924,300 | 6273億2859万 | +2.76% | 28.04 | 1.7 |
08/08 | 3,140 | 3,190 | 3,130 | 3,160 | +0.64% | 1,369,300 | 6263億3755万 | +3.07% | 27.99 | 1.69 |
08/07 | 3,125 | 3,150 | 3,105 | 3,140 | +0.32% | 1,141,300 | 6223億7339万 | +2.78% | 27.82 | 1.68 |
08/06 | 3,135 | 3,155 | 3,090 | 3,130 | -0.48% | 1,643,000 | 6203億9130万 | +2.86% | 27.73 | 1.68 |
08/03 | 3,190 | 3,190 | 3,120 | 3,145 | -1.26% | 1,886,500 | 6233億6443万 | +3.76% | 27.86 | 1.69 |
08/02 | 3,205 | 3,215 | 3,170 | 3,185 | -0.78% | 1,266,400 | 6312億9275万 | +5.57% | 28.22 | 1.71 |
08/01 | 3,205 | 3,225 | 3,175 | 3,210 | -0.16% | 1,451,300 | 6362億4795万 | +7% | 28.44 | 1.72 |
07/31 | 3,170 | 3,230 | 3,120 | 3,215 | +0.16% | 2,157,300 | 6372億3899万 | +7.85% | 28.48 | 1.72 |
07/30 | 3,235 | 3,320 | 3,185 | 3,210 | +4.73% | 6,189,200 | 6362億4795万 | +8.41% | 28.44 | 1.72 |
07/27 | 3,060 | 3,070 | 3,030 | 3,065 | -0.16% | 1,301,600 | 6075億778万 | +4.18% | 27.15 | 1.64 |
07/26 | 3,080 | 3,090 | 3,045 | 3,070 | +0.33% | 1,396,900 | 6084億9882万 | +4.81% | 27.2 | 1.65 |
07/25 | 3,090 | 3,090 | 3,035 | 3,060 | -0.33% | 1,309,700 | 6065億1674万 | +4.87% | 27.11 | 1.64 |
07/24 | 3,070 | 3,085 | 3,050 | 3,070 | +0.33% | 1,431,900 | 6084億9882万 | +5.64% | 27.2 | 1.65 |
07/23 | 3,035 | 3,070 | 3,025 | 3,060 | 0% | 1,604,400 | 6065億1674万 | +5.74% | 27.11 | 1.64 |
07/20 | 3,050 | 3,070 | 3,015 | 3,060 | +0.16% | 1,879,800 | 6065億1674万 | +6.1% | 27.11 | 1.64 |
07/19 | 3,060 | 3,080 | 3,035 | 3,055 | +0.66% | 1,557,100 | 6055億2570万 | +6.37% | 27.06 | 1.64 |
07/18 | 3,095 | 3,095 | 3,030 | 3,035 | -0.98% | 2,210,300 | 6015億6154万 | +6.04% | 26.89 | 1.63 |
07/17 | 3,070 | 3,090 | 3,040 | 3,065 | -0.81% | 2,142,300 | 6075億778万 | +7.47% | 27.15 | 1.64 |
07/13 | 3,080 | 3,130 | 3,065 | 3,090 | +1.98% | 3,166,300 | 6124億6298万 | +8.8% | 27.37 | 1.66 |
07/12 | 2,999 | 3,055 | 2,967 | 3,030 | -0.16% | 2,390,200 | 6005億7050万 | +7.14% | 26.84 | 1.62 |
07/11 | 2,975 | 3,040 | 2,945 | 3,035 | +1.2% | 2,438,600 | 6015億6154万 | +7.7% | 26.89 | 1.63 |
07/10 | 3,000 | 3,015 | 2,975 | 2,999 | +1.45% | 2,304,700 | 5944億2604万 | +6.88% | 26.57 | 1.61 |
07/09 | 2,950 | 2,981 | 2,932 | 2,956 | +0.75% | 2,282,800 | 5859億310万 | +5.8% | 26.19 | 1.59 |
07/06 | 2,870 | 2,942 | 2,869 | 2,934 | +3.16% | 3,642,500 | 5815億4252万 | +5.46% | 25.99 | 1.57 |
07/05 | 2,830 | 2,856 | 2,815 | 2,844 | +0.32% | 2,054,900 | 5637億379万 | +2.71% | 25.2 | 1.53 |
07/04 | 2,896 | 2,917 | 2,818 | 2,835 | -1.56% | 2,848,800 | 5619億1992万 | +2.75% | 25.12 | 1.52 |
07/03 | 2,834 | 2,885 | 2,829 | 2,880 | +1.77% | 2,592,700 | 5708億3928万 | +4.8% | 25.51 | 1.54 |
07/02 | 2,864 | 2,910 | 2,824 | 2,830 | -0.56% | 2,296,500 | 5609億2888万 | +3.4% | 25.07 | 1.52 |
06/29 | 2,804 | 2,847 | 2,784 | 2,846 | +2.01% | 2,421,800 | 5641億21万 | +4.29% | 25.21 | 1.53 |
06/28 | 2,735 | 2,795 | 2,721 | 2,790 | +1.57% | 2,494,600 | 5530億55万 | +2.57% | 24.72 | 1.5 |
06/27 | 2,759 | 2,797 | 2,741 | 2,747 | +0.48% | 2,455,500 | 5444億7761万 | +1.25% | 24.34 | 1.47 |
06/26 | 2,688 | 2,748 | 2,679 | 2,734 | +0.7% | 1,873,100 | 5419億90万 | +0.89% | 24.22 | 1.47 |
06/25 | 2,752 | 2,772 | 2,709 | 2,715 | -0.84% | 1,652,400 | 5381億3495万 | +0.26% | 24.05 | 1.46 |
06/22 | 2,723 | 2,743 | 2,706 | 2,738 | -0.54% | 2,014,600 | 5426億9373万 | +1.15% | 24.26 | 1.47 |
06/21 | 2,782 | 2,785 | 2,729 | 2,753 | -1.64% | 2,333,700 | 5456億6686万 | +1.81% | 24.39 | 1.48 |
06/20 | 2,768 | 2,806 | 2,727 | 2,799 | +1.78% | 3,019,500 | 5547億8443万 | +3.67% | 24.8 | 1.5 |
06/19 | 2,758 | 2,827 | 2,747 | 2,750 | -0.69% | 2,795,800 | 5450億7223万 | +2% | 24.36 | 1.47 |
06/18 | 2,786 | 2,793 | 2,742 | 2,769 | -1.18% | 1,968,800 | 5488億3819万 | +2.71% | 24.53 | 1.48 |
06/15 | 2,810 | 2,825 | 2,778 | 2,802 | +0.97% | 2,444,400 | 5553億7905万 | +3.93% | 24.82 | 1.5 |
06/14 | 2,790 | 2,811 | 2,773 | 2,775 | -0.89% | 2,089,500 | 5500億2743万 | +3.08% | 24.58 | 1.49 |
06/13 | 2,798 | 2,816 | 2,771 | 2,800 | +0.65% | 1,977,300 | 5549億8264万 | +4.17% | 24.81 | 1.5 |
06/12 | 2,790 | 2,793 | 2,751 | 2,782 | +0.61% | 2,076,200 | 5514億1489万 | +3.81% | 24.65 | 1.49 |
06/11 | 2,740 | 2,769 | 2,717 | 2,765 | -0.61% | 2,148,500 | 5480億4535万 | +3.52% | 24.5 | 1.48 |
06/08 | 2,800 | 2,828 | 2,777 | 2,782 | +0.04% | 3,263,100 | 5514億1489万 | +4.51% | 24.65 | 1.49 |
06/07 | 2,751 | 2,784 | 2,739 | 2,781 | +1.39% | 3,091,700 | 5512億1668万 | +4.86% | 24.64 | 1.49 |
06/06 | 2,709 | 2,772 | 2,708 | 2,743 | +1.59% | 3,631,800 | 5436億8477万 | +3.9% | 24.3 | 1.47 |
06/05 | 2,671 | 2,702 | 2,668 | 2,700 | +1.81% | 2,909,500 | 5351億6183万 | +2.78% | 23.92 | 1.45 |
06/04 | 2,630 | 2,665 | 2,614 | 2,652 | +1.34% | 2,677,100 | 5256億4784万 | +1.03% | 23.49 | 1.42 |
06/01 | 2,591 | 2,629 | 2,578 | 2,617 | +1.28% | 2,750,100 | 5187億1056万 | -0.19% | 23.18 | 1.4 |
05/31 | 2,575 | 2,602 | 2,551 | 2,584 | +0.82% | 3,125,600 | 5121億6969万 | -1.45% | 22.89 | 1.39 |
05/30 | 2,572 | 2,574 | 2,535 | 2,563 | -1.42% | 2,168,000 | 5080億732万 | -2.21% | 22.71 | 1.37 |
05/29 | 2,615 | 2,617 | 2,576 | 2,600 | -1.14% | 1,986,400 | 5153億4102万 | -0.91% | 23.03 | 1.39 |
05/28 | 2,639 | 2,655 | 2,622 | 2,630 | -0.11% | 1,409,200 | 5212億8726万 | +0.08% | 23.3 | 1.41 |
05/25 | 2,582 | 2,642 | 2,567 | 2,633 | +0.8% | 2,040,400 | 5218億8189万 | +0.19% | 23.33 | 1.41 |
05/24 | 2,645 | 2,651 | 2,589 | 2,612 | -2.25% | 2,235,700 | 5177億1952万 | -0.61% | 23.14 | 1.4 |
05/23 | 2,667 | 2,692 | 2,647 | 2,672 | -0.82% | 1,997,500 | 5296億1200万 | +1.64% | 23.67 | 1.43 |
05/22 | 2,687 | 2,700 | 2,660 | 2,694 | +0.26% | 1,361,400 | 5339億7258万 | +2.47% | 23.87 | 1.44 |
05/21 | 2,692 | 2,697 | 2,671 | 2,687 | +1.05% | 1,445,900 | 5325億8512万 | +2.36% | 23.8 | 1.44 |
05/18 | 2,650 | 2,668 | 2,622 | 2,659 | +0.45% | 1,806,700 | 5270億3530万 | +1.41% | 23.56 | 1.43 |
05/17 | 2,700 | 2,714 | 2,640 | 2,647 | -1.96% | 3,034,600 | 5246億5680万 | +1.07% | 23.45 | 1.42 |
05/16 | 2,707 | 2,740 | 2,684 | 2,700 | -1.46% | 2,913,200 | 5351億6183万 | +3.21% | 23.92 | 1.45 |
05/15 | 2,776 | 2,795 | 2,713 | 2,740 | -1.3% | 2,323,000 | 5430億9015万 | +5.02% | 24.27 | 1.47 |
05/14 | 2,714 | 2,780 | 2,708 | 2,776 | +2.21% | 2,556,900 | 5502億2564万 | +6.65% | 24.59 | 1.49 |
05/11 | 2,679 | 2,719 | 2,675 | 2,716 | +2.11% | 2,707,600 | 5383億3316万 | +4.66% | 24.06 | 1.46 |
05/10 | 2,625 | 2,665 | 2,623 | 2,660 | +1.99% | 2,525,700 | 5272億3350万 | +2.7% | 23.57 | 1.43 |
05/09 | 2,531 | 2,617 | 2,531 | 2,608 | +2.6% | 3,059,300 | 5169億2668万 | +0.73% | 23.1 | 1.4 |
05/08 | 2,525 | 2,567 | 2,523 | 2,542 | -0.47% | 3,517,300 | 5038億4495万 | -1.82% | 22.52 | 1.36 |
05/07 | 2,581 | 2,585 | 2,513 | 2,554 | +0.71% | 2,986,500 | 5062億2345万 | -1.39% | 22.63 | 1.37 |
05/02 | 2,535 | 2,609 | 2,523 | 2,536 | +2.71% | 4,920,900 | 5026億5570万 | -2.16% | 22.47 | 1.36 |
05/01 | 2,400 | 2,492 | 2,399 | 2,469 | +1.69% | 4,391,800 | 4893億7576万 | -4.89% | 21.87 | 1.32 |
04/27 | 2,488 | 2,512 | 2,395 | 2,428 | -7.96% | 9,234,200 | 4812億4923万 | -6.58% | 21.51 | 1.3 |
04/26 | 2,551 | 2,679 | 2,550 | 2,638 | +2.21% | 3,493,700 | 5228億7293万 | +1.23% | 23.37 | 1.41 |
04/25 | 2,570 | 2,583 | 2,551 | 2,581 | -1.07% | 2,316,100 | 5115億7506万 | -1.04% | 22.87 | 1.38 |
04/24 | 2,590 | 2,637 | 2,585 | 2,609 | +1.28% | 2,997,000 | 5171億2489万 | -0.08% | 23.11 | 1.4 |
04/23 | 2,631 | 2,632 | 2,568 | 2,576 | -2.31% | 3,890,200 | 5105億8402万 | -1.49% | 22.82 | 1.38 |
04/20 | 2,650 | 2,653 | 2,598 | 2,637 | -1.75% | 2,956,200 | 5226億7472万 | +0.53% | 23.36 | 1.41 |
04/19 | 2,641 | 2,705 | 2,641 | 2,684 | +1.44% | 2,935,200 | 5319億9050万 | +2.09% | 23.78 | 1.44 |
04/18 | 2,629 | 2,675 | 2,619 | 2,646 | +0.68% | 1,907,800 | 5244億5859万 | +0.49% | 23.44 | 1.42 |
04/17 | 2,654 | 2,669 | 2,616 | 2,628 | -0.72% | 2,227,700 | 5208億9085万 | -0.45% | 23.28 | 1.41 |
04/16 | 2,680 | 2,699 | 2,633 | 2,647 | -0.9% | 2,043,500 | 5246億5680万 | +0.08% | 23.45 | 1.42 |
04/13 | 2,591 | 2,692 | 2,591 | 2,671 | +3.69% | 3,479,000 | 5294億1379万 | +0.91% | 23.66 | 1.43 |
04/12 | 2,610 | 2,614 | 2,561 | 2,576 | -1.6% | 2,107,700 | 5105億8402万 | -2.72% | 22.82 | 1.38 |
04/11 | 2,608 | 2,636 | 2,602 | 2,618 | +0.93% | 2,248,700 | 5189億876万 | -1.36% | 23.19 | 1.4 |
04/10 | 2,526 | 2,608 | 2,514 | 2,594 | +1.57% | 2,615,600 | 5141億5177万 | -2.44% | 22.98 | 1.39 |
04/09 | 2,531 | 2,563 | 2,528 | 2,554 | +0.75% | 2,000,700 | 5062億2345万 | -4.09% | 22.63 | 1.37 |
04/06 | 2,577 | 2,601 | 2,531 | 2,535 | -1.82% | 3,571,600 | 5024億5749万 | -5.16% | 22.46 | 1.36 |