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 | 658 | 663 | 634 | 636 | -5.07% | 441,500 | 332億4947万 | -5.07% | 10.41 | 1.84 |
| 09/06 | 692 | 695 | 666 | 670 | -4.01% | 319,700 | 350億2696万 | +0.45% | 10.96 | 1.94 |
| 09/05 | 712 | 716 | 693 | 698 | -2.79% | 218,700 | 364億9077万 | +5.28% | 11.42 | 2.02 |
| 09/04 | 713 | 728 | 703 | 718 | -1.37% | 305,800 | 375億3635万 | +9.12% | 11.75 | 2.08 |
| 09/03 | 743 | 760 | 710 | 728 | 0% | 466,100 | 380億5914万 | +11.83% | 11.91 | 2.11 |
| 08/31 | 726 | 742 | 724 | 728 | -0.82% | 329,200 | 380億5914万 | +12.87% | 11.91 | 2.11 |
| 08/30 | 705 | 734 | 704 | 734 | +4.86% | 712,200 | 383億7282万 | +15.05% | 12.01 | 2.13 |
| 08/29 | 683 | 701 | 680 | 700 | +2.04% | 239,300 | 365億9533万 | +10.94% | 11.46 | 2.03 |
| 08/28 | 702 | 709 | 674 | 686 | -2.7% | 444,900 | 358億6342万 | +9.76% | 11.23 | 1.99 |
| 08/27 | 711 | 736 | 700 | 705 | +0.14% | 677,100 | 368億5673万 | +13.71% | 11.54 | 2.04 |
| 08/24 | 700 | 709 | 683 | 704 | -0.42% | 274,600 | 368億445万 | +14.85% | 11.52 | 2.04 |
| 08/23 | 705 | 708 | 697 | 707 | +0.28% | 490,600 | 369億6128万 | +16.47% | 11.57 | 2.05 |
| 08/22 | 679 | 711 | 675 | 705 | +5.38% | 482,200 | 368億5673万 | +17.5% | 11.54 | 2.04 |
| 08/21 | 691 | 699 | 666 | 669 | -4.29% | 361,300 | 349億7468万 | +12.82% | 10.95 | 1.94 |
| 08/20 | 666 | 707 | 666 | 699 | +5.59% | 644,800 | 365億4305万 | +19.28% | 11.44 | 2.03 |
| 08/17 | 712 | 714 | 656 | 662 | -7.02% | 705,800 | 346億873万 | +14.14% | 10.83 | 1.92 |
| 08/16 | 701 | 730 | 694 | 712 | -0.56% | 728,200 | 372億2268万 | +24.04% | 11.65 | 2.06 |
| 08/15 | 685 | 724 | 680 | 716 | +3.62% | 776,900 | 374億3180万 | +26.5% | 11.72 | 2.08 |
| 08/14 | 673 | 700 | 670 | 691 | +1.47% | 730,100 | 361億2482万 | +23.61% | 11.31 | 2 |
| 08/13 | 623 | 697 | 619 | 681 | +7.08% | 1,481,900 | 356億203万 | +23.59% | 11.15 | 1.97 |
| 08/10 | 597 | 644 | 595 | 636 | +16.27% | 1,917,600 | 332億4947万 | +17.13% | 10.41 | 1.84 |
| 08/09 | 558 | 559 | 541 | 547 | -1.26% | 326,700 | 285億9664万 | +1.86% | 8.95 | 1.59 |
| 08/08 | 540 | 565 | 540 | 554 | +3.75% | 244,200 | 289億6259万 | +3.75% | 9.07 | 1.61 |
| 08/07 | 530 | 541 | 521 | 534 | -0.19% | 146,600 | 279億1701万 | +0.38% | 8.74 | 1.55 |
| 08/06 | 559 | 559 | 535 | 535 | -4.63% | 148,400 | 279億6929万 | +0.75% | 8.76 | 1.55 |
| 08/03 | 568 | 571 | 561 | 561 | -0.53% | 138,000 | 293億2854万 | +5.65% | 9.18 | 1.63 |
| 08/02 | 570 | 573 | 561 | 564 | -1.4% | 195,100 | 294億8538万 | +6.62% | 9.23 | 1.63 |
| 08/01 | 549 | 576 | 549 | 572 | +4.19% | 248,300 | 299億361万 | +8.33% | 9.36 | 1.66 |
| 07/31 | 559 | 564 | 541 | 549 | -3% | 232,200 | 287億119万 | +4.37% | 8.98 | 1.59 |
| 07/30 | 565 | 574 | 563 | 566 | -0.18% | 229,000 | 295億8994万 | +8.02% | 9.26 | 1.64 |
| 07/27 | 559 | 570 | 555 | 567 | +1.43% | 219,400 | 296億4222万 | +8.41% | 9.28 | 1.64 |
| 07/26 | 552 | 561 | 548 | 559 | +1.27% | 257,000 | 292億2398万 | +6.88% | 9.15 | 1.62 |
| 07/25 | 545 | 554 | 541 | 552 | +0.91% | 228,300 | 288億5803万 | +5.34% | 9.03 | 1.6 |
| 07/24 | 540 | 554 | 538 | 547 | +1.3% | 203,700 | 285億9664万 | +4.19% | 8.95 | 1.59 |
| 07/23 | 540 | 547 | 532 | 540 | -0.74% | 131,200 | 282億3068万 | +2.47% | 8.84 | 1.57 |
| 07/20 | 535 | 546 | 531 | 544 | +1.12% | 164,800 | 284億3980万 | +2.84% | 8.9 | 1.58 |
| 07/19 | 517 | 543 | 513 | 538 | +3.46% | 170,700 | 281億2612万 | +1.51% | 8.8 | 1.56 |
| 07/18 | 515 | 522 | 504 | 520 | +1.96% | 106,000 | 271億8510万 | -2.07% | 8.51 | 1.51 |
| 07/17 | 532 | 532 | 508 | 510 | -5.2% | 211,900 | 266億6231万 | -4.14% | 8.35 | 1.48 |
| 07/13 | 523 | 546 | 523 | 538 | +3.46% | 245,700 | 281億2612万 | +0.75% | 8.8 | 1.56 |
| 07/12 | 514 | 527 | 508 | 520 | +0.39% | 131,300 | 271億8510万 | -2.62% | 8.51 | 1.51 |
| 07/11 | 520 | 529 | 502 | 518 | -1.15% | 156,400 | 270億8054万 | -3.18% | 8.48 | 1.5 |
| 07/10 | 511 | 528 | 503 | 524 | +3.97% | 243,200 | 273億9422万 | -2.24% | 8.58 | 1.52 |
| 07/09 | 483 | 506 | 481 | 504 | +3.28% | 170,900 | 263億4864万 | -5.97% | 8.25 | 1.46 |
| 07/06 | 474 | 499 | 474 | 488 | +4.72% | 189,400 | 255億1217万 | -9.12% | 7.99 | 1.41 |
| 07/05 | 477 | 490 | 463 | 466 | -2.51% | 271,700 | 243億6203万 | -13.38% | 7.63 | 1.35 |
| 07/04 | 490 | 491 | 477 | 478 | -3.63% | 167,000 | 249億8938万 | -11.65% | 7.82 | 1.39 |
| 07/03 | 509 | 525 | 489 | 496 | -2.36% | 265,400 | 259億3040万 | -8.66% | 8.12 | 1.44 |
| 07/02 | 535 | 535 | 508 | 508 | -5.4% | 252,600 | 265億5775万 | -6.79% | 8.31 | 1.47 |
| 06/29 | 521 | 537 | 518 | 537 | +3.07% | 140,700 | 280億7385万 | -1.83% | 8.79 | 1.56 |
| 06/28 | 530 | 530 | 510 | 521 | -1.88% | 158,300 | 272億3738万 | -4.58% | 8.53 | 1.51 |
| 06/27 | 512 | 534 | 506 | 531 | +2.31% | 157,500 | 277億6017万 | -2.93% | 8.69 | 1.54 |
| 06/26 | 502 | 522 | 490 | 519 | +1.96% | 323,500 | 271億3282万 | -5.29% | 8.49 | 1.5 |
| 06/25 | 551 | 551 | 506 | 509 | -7.29% | 383,200 | 266億1003万 | -7.62% | 8.33 | 1.48 |
| 06/22 | 558 | 564 | 546 | 549 | -3.85% | 200,600 | 287億119万 | -0.9% | 8.98 | 1.59 |
| 06/21 | 581 | 583 | 569 | 571 | -2.23% | 153,000 | 298億5133万 | +3.07% | 9.34 | 1.65 |
| 06/20 | 557 | 584 | 544 | 584 | +3% | 317,400 | 305億3096万 | +5.61% | 9.56 | 1.69 |
| 06/19 | 605 | 612 | 548 | 567 | -6.59% | 759,300 | 296億4222万 | +2.9% | 9.28 | 1.64 |
| 06/18 | 596 | 618 | 593 | 607 | +4.48% | 805,900 | 317億3338万 | +10.97% | 9.93 | 1.76 |
| 06/15 | 565 | 591 | 565 | 581 | +3.2% | 394,600 | 303億7412万 | +7.2% | 9.51 | 1.68 |
| 06/14 | 566 | 579 | 560 | 563 | -0.35% | 302,600 | 294億3310万 | +4.65% | 9.21 | 1.63 |
| 06/13 | 546 | 569 | 540 | 565 | +3.29% | 220,800 | 295億3766万 | +5.61% | 9.25 | 1.64 |
| 06/12 | 557 | 558 | 543 | 547 | -1.26% | 158,500 | 285億9664万 | +3.01% | 8.95 | 1.59 |
| 06/11 | 556 | 560 | 546 | 554 | 0% | 145,300 | 289億6259万 | +5.12% | 9.07 | 1.61 |
| 06/08 | 531 | 554 | 531 | 554 | +2.78% | 196,000 | 289億6259万 | +5.73% | 9.07 | 1.61 |
| 06/07 | 535 | 541 | 525 | 539 | +2.08% | 223,200 | 281億7840万 | +3.85% | 8.82 | 1.56 |
| 06/06 | 527 | 533 | 521 | 528 | +0.19% | 125,800 | 276億333万 | +2.33% | 8.64 | 1.53 |
| 06/05 | 532 | 539 | 525 | 527 | -0.94% | 121,100 | 275億5105万 | +2.93% | 8.62 | 1.53 |
| 06/04 | 534 | 534 | 522 | 532 | +0.76% | 118,600 | 278億1245万 | +4.52% | 8.71 | 1.54 |
| 06/01 | 540 | 545 | 515 | 528 | -2.58% | 238,900 | 276億333万 | +4.35% | 8.64 | 1.53 |
| 05/31 | 534 | 546 | 530 | 542 | +3.24% | 150,400 | 283億3524万 | +7.75% | 8.87 | 1.57 |
| 05/30 | 522 | 536 | 520 | 525 | -2.23% | 196,700 | 274億4650万 | +5.21% | 8.59 | 1.52 |
| 05/29 | 542 | 545 | 526 | 537 | -1.65% | 182,300 | 280億7385万 | +8.27% | 8.79 | 1.56 |
| 05/28 | 530 | 554 | 530 | 546 | +3.21% | 210,900 | 285億4436万 | +10.98% | 8.94 | 1.58 |
| 05/25 | 549 | 556 | 526 | 529 | -3.47% | 344,000 | 276億5561万 | +8.62% | 8.66 | 1.53 |
| 05/24 | 551 | 573 | 539 | 548 | -2.14% | 410,600 | 286億4891万 | +13.46% | 8.97 | 1.59 |
| 05/23 | 567 | 578 | 552 | 560 | -2.61% | 342,600 | 292億7626万 | +17.15% | 9.16 | 1.62 |
| 05/22 | 578 | 583 | 561 | 575 | -1.71% | 330,300 | 300億6045万 | +21.56% | 9.41 | 1.67 |
| 05/21 | 560 | 585 | 551 | 585 | +4.46% | 572,900 | 305億8324万 | +25.27% | 9.57 | 1.7 |
| 05/18 | 548 | 565 | 546 | 560 | +1.82% | 546,000 | 292億7626万 | +21.48% | 9.16 | 1.62 |
| 05/17 | 529 | 555 | 529 | 550 | +4.76% | 897,100 | 287億5347万 | +20.61% | 9 | 1.59 |
| 05/16 | 517 | 526 | 494 | 525 | +10.53% | 1,181,800 | 274億4650万 | +16.41% | 8.59 | 1.52 |
| 05/15 | 480 | 486 | 465 | 475 | -1.66% | 224,700 | 248億3254万 | +6.26% | 7.77 | 1.38 |
| 05/14 | 469 | 492 | 465 | 483 | +1.9% | 256,400 | 252億5078万 | +8.3% | 7.9 | 1.4 |
| 05/11 | 479 | 480 | 471 | 474 | -1.25% | 120,200 | 247億8027万 | +6.76% | 7.76 | 1.37 |
| 05/10 | 479 | 486 | 476 | 480 | 0% | 160,200 | 250億9394万 | +8.35% | 7.86 | 1.39 |
| 05/09 | 457 | 484 | 452 | 480 | +6.9% | 335,500 | 250億9394万 | +8.84% | 7.86 | 1.39 |
| 05/08 | 456 | 456 | 448 | 449 | -1.75% | 53,100 | 234億7329万 | +2.05% | 7.35 | 1.3 |
| 05/07 | 454 | 461 | 448 | 457 | +1.11% | 72,600 | 238億9152万 | +3.86% | 7.48 | 1.32 |
| 05/02 | 444 | 453 | 441 | 452 | +2.49% | 50,700 | 236億3013万 | +2.96% | 7.4 | 1.31 |
| 05/01 | 440 | 447 | 433 | 441 | -0.23% | 98,900 | 230億5506万 | +0.68% | 7.22 | 1.28 |
| 04/27 | 450 | 451 | 437 | 442 | -0.9% | 82,800 | 231億734万 | +0.91% | 7.23 | 1.28 |
| 04/26 | 455 | 458 | 445 | 446 | -1.33% | 62,200 | 233億1645万 | +1.83% | 7.3 | 1.29 |
| 04/25 | 458 | 458 | 448 | 452 | -1.31% | 77,600 | 236億3013万 | +2.96% | 7.4 | 1.31 |
| 04/24 | 451 | 464 | 450 | 458 | +2.23% | 126,800 | 239億4380万 | +4.09% | 7.5 | 1.33 |
| 04/23 | 435 | 448 | 433 | 448 | +2.05% | 71,500 | 234億2101万 | +1.59% | 7.33 | 1.3 |
| 04/20 | 440 | 444 | 435 | 439 | -0.68% | 44,900 | 229億5050万 | -0.68% | 7.18 | 1.27 |
| 04/19 | 438 | 446 | 433 | 442 | +1.38% | 87,500 | 231億734万 | -0.67% | 7.23 | 1.28 |
| 04/18 | 425 | 437 | 421 | 436 | +3.81% | 63,900 | 227億9366万 | -2.68% | 7.14 | 1.26 |
| 04/17 | 430 | 430 | 412 | 420 | -1.87% | 109,600 | 219億5720万 | -6.87% | 6.87 | 1.22 |
