株価チャート
2018/03/01～2018/07/25
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 |
| 07/25 | 788 | 789 | 777 | 787 | +0.77% | 77,100 | 307億9609万 | +3.15% | 8.32 | 1.88 |
| 07/24 | 777 | 784 | 774 | 781 | +1.03% | 152,500 | 305億6131万 | +2.49% | 8.26 | 1.86 |
| 07/23 | 767 | 775 | 764 | 773 | -0.26% | 96,900 | 302億4826万 | +1.44% | 8.17 | 1.84 |
| 07/20 | 775 | 782 | 765 | 775 | -0.39% | 101,800 | 303億2652万 | +1.57% | 8.19 | 1.85 |
| 07/19 | 778 | 789 | 777 | 778 | 0% | 129,700 | 304億4391万 | +1.7% | 8.23 | 1.86 |
| 07/18 | 789 | 789 | 775 | 778 | +0.52% | 89,300 | 304億4391万 | +1.43% | 8.23 | 1.86 |
| 07/17 | 774 | 780 | 765 | 774 | +1.57% | 126,200 | 302億8739万 | +0.65% | 8.18 | 1.85 |
| 07/13 | 751 | 767 | 750 | 762 | +1.46% | 141,800 | 298億1782万 | -1.3% | 8.06 | 1.82 |
| 07/12 | 746 | 760 | 746 | 751 | -0.27% | 169,400 | 293億8738万 | -3.22% | 7.94 | 1.79 |
| 07/11 | 779 | 779 | 745 | 753 | -3.34% | 185,200 | 294億6564万 | -3.46% | 7.96 | 1.8 |
| 07/10 | 771 | 787 | 771 | 779 | +1.04% | 116,500 | 304億8304万 | -0.64% | 8.24 | 1.86 |
| 07/09 | 771 | 777 | 760 | 771 | +1.98% | 135,200 | 301億7000万 | -2.16% | 8.15 | 1.84 |
| 07/06 | 735 | 759 | 735 | 756 | +3.56% | 145,800 | 295億8303万 | -4.42% | 7.99 | 1.8 |
| 07/05 | 740 | 746 | 727 | 730 | -1.35% | 213,100 | 285億6563万 | -8.18% | 7.72 | 1.74 |
| 07/04 | 732 | 745 | 729 | 740 | -0.27% | 178,000 | 289億5694万 | -7.5% | 7.82 | 1.77 |
| 07/03 | 757 | 760 | 735 | 742 | -1.33% | 142,300 | 290億3520万 | -7.71% | 7.85 | 1.77 |
| 07/02 | 769 | 779 | 752 | 752 | -2.21% | 190,500 | 294億2651万 | -7.16% | 7.95 | 1.79 |
| 06/29 | 767 | 776 | 760 | 769 | +0.79% | 237,000 | 300億9173万 | -5.76% | 8.13 | 1.84 |
| 06/28 | 745 | 769 | 745 | 763 | +1.33% | 357,600 | 298億5695万 | -7.06% | 8.07 | 1.82 |
| 06/27 | 760 | 761 | 743 | 753 | -1.83% | 214,600 | 294億6564万 | -8.95% | 7.96 | 1.8 |
| 06/26 | 746 | 772 | 743 | 767 | +2.27% | 213,300 | 300億1347万 | -8.03% | 8.11 | 1.83 |
| 06/25 | 760 | 771 | 748 | 750 | -0.53% | 368,200 | 293億4825万 | -10.82% | 7.93 | 1.79 |
| 06/22 | 750 | 758 | 744 | 754 | -1.57% | 428,700 | 295億477万 | -11.29% | 7.97 | 1.8 |
| 06/21 | 767 | 772 | 758 | 766 | -0.39% | 284,700 | 299億7434万 | -10.62% | 8.1 | 1.83 |
| 06/20 | 763 | 769 | 746 | 769 | +0.92% | 443,200 | 300億9173万 | -11% | 8.13 | 1.84 |
| 06/19 | 773 | 784 | 758 | 762 | -3.3% | 503,200 | 298億1782万 | -12.51% | 8.06 | 1.82 |
| 06/18 | 801 | 801 | 777 | 788 | -1.87% | 317,300 | 308億3522万 | -10.35% | 8.33 | 1.88 |
| 06/15 | 817 | 824 | 800 | 803 | -1.71% | 395,800 | 314億2219万 | -9.37% | 8.49 | 1.92 |
| 06/14 | 829 | 832 | 817 | 817 | -1.92% | 221,100 | 319億7002万 | -8.41% | 8.64 | 1.95 |
| 06/13 | 822 | 836 | 818 | 833 | +0.24% | 338,500 | 325億9612万 | -7.13% | 8.81 | 1.99 |
| 06/12 | 851 | 851 | 826 | 831 | -1.89% | 481,300 | 325億1786万 | -7.67% | 8.79 | 1.98 |
| 06/11 | 842 | 850 | 837 | 847 | -0.24% | 430,800 | 331億4395万 | -6.1% | 8.96 | 2.02 |
| 06/08 | 847 | 861 | 844 | 849 | -0.82% | 358,800 | 332億2221万 | -6.08% | 8.98 | 2.03 |
| 06/07 | 861 | 863 | 847 | 856 | -0.81% | 330,800 | 334億9613万 | -5.41% | 9.05 | 2.04 |
| 06/06 | 863 | 869 | 851 | 863 | 0% | 240,700 | 337億7005万 | -4.85% | 9.12 | 2.06 |
| 06/05 | 867 | 873 | 853 | 863 | +0.47% | 333,300 | 337億7005万 | -5.16% | 9.12 | 2.06 |
| 06/04 | 849 | 863 | 843 | 859 | +1.54% | 199,200 | 336億1352万 | -5.81% | 9.08 | 2.05 |
| 06/01 | 851 | 852 | 841 | 846 | -0.47% | 225,000 | 331億482万 | -7.64% | 8.94 | 2.02 |
| 05/31 | 862 | 866 | 847 | 850 | -0.23% | 164,100 | 332億6135万 | -7.1% | 8.99 | 2.03 |
| 05/30 | 876 | 880 | 849 | 852 | -3.95% | 165,300 | 333億3961万 | -6.68% | 9.01 | 2.03 |
| 05/29 | 894 | 900 | 876 | 887 | -1.44% | 172,500 | 347億919万 | -2.53% | 9.38 | 2.12 |
| 05/28 | 916 | 918 | 897 | 900 | -0.11% | 224,300 | 352億1790万 | -0.66% | 9.52 | 2.15 |
| 05/25 | 899 | 905 | 894 | 901 | -0.55% | 216,900 | 352億5703万 | 0% | 9.53 | 2.15 |
| 05/24 | 914 | 922 | 901 | 906 | -2.48% | 275,200 | 354億5268万 | +1.46% | 9.58 | 2.16 |
| 05/23 | 936 | 947 | 926 | 929 | -2.31% | 384,100 | 363億5269万 | +4.74% | 9.82 | 2.22 |
| 05/22 | 958 | 968 | 945 | 951 | -0.63% | 246,600 | 372億1358万 | +8.07% | 10.06 | 2.27 |
| 05/21 | 950 | 961 | 945 | 957 | +0.95% | 317,600 | 374億4836万 | +9.87% | 10.12 | 2.28 |
| 05/18 | 941 | 952 | 934 | 948 | +0.64% | 462,900 | 370億9618万 | +9.98% | 10.02 | 2.26 |
| 05/17 | 938 | 947 | 935 | 942 | -0.53% | 314,700 | 368億6140万 | +10.3% | 9.96 | 2.25 |
| 05/16 | 945 | 952 | 933 | 947 | -0.42% | 447,600 | 370億5705万 | +12.07% | 10.01 | 2.26 |
| 05/15 | 951 | 963 | 945 | 951 | 0% | 395,300 | 372億1358万 | +13.62% | 10.06 | 2.27 |
| 05/14 | 962 | 962 | 944 | 951 | -1.14% | 441,300 | 372億1358万 | +14.58% | 10.06 | 2.27 |
| 05/11 | 935 | 970 | 935 | 962 | +1.26% | 536,900 | 376億4402万 | +16.89% | 10.17 | 2.3 |
| 05/10 | 920 | 965 | 916 | 950 | +5.09% | 1,302,000 | 371億7445万 | +16.42% | 10.04 | 2.27 |
| 05/09 | 889 | 911 | 877 | 904 | +2.15% | 265,800 | 353億7442万 | +11.6% | 9.56 | 2.16 |
| 05/08 | 873 | 902 | 873 | 885 | +0.68% | 232,500 | 346億3093万 | +9.94% | 9.36 | 2.11 |
| 05/07 | 887 | 899 | 872 | 879 | -0.79% | 156,000 | 343億9614万 | +9.74% | 9.29 | 2.1 |
| 05/02 | 899 | 913 | 882 | 886 | -2.64% | 280,800 | 346億7006万 | +11.03% | 9.37 | 2.11 |
| 05/01 | 938 | 945 | 907 | 910 | -2.99% | 371,500 | 356億921万 | +14.32% | 9.62 | 2.17 |
| 04/27 | 921 | 963 | 921 | 938 | +1.85% | 581,800 | 367億487万 | +18.43% | 9.92 | 2.24 |
| 04/26 | 933 | 964 | 917 | 921 | -2.33% | 1,308,800 | 360億3965万 | +16.88% | 9.74 | 2.2 |
| 04/25 | 865 | 952 | 849 | 943 | +15% | 2,032,600 | 369億53万 | +19.97% | 9.97 | 2.25 |
| 04/24 | 810 | 824 | 804 | 820 | +3.02% | 308,000 | 320億8742万 | +4.73% | 8.67 | 1.96 |
| 04/23 | 789 | 799 | 781 | 796 | +1.4% | 137,400 | 311億4827万 | +1.53% | 8.42 | 1.9 |
| 04/20 | 780 | 787 | 764 | 785 | +0.38% | 119,700 | 307億1783万 | -0.25% | 8.3 | 1.87 |
| 04/19 | 770 | 787 | 752 | 782 | +1.69% | 234,200 | 306億44万 | -1.14% | 8.27 | 1.87 |
| 04/18 | 723 | 772 | 719 | 769 | +6.51% | 389,600 | 300億9173万 | -3.27% | 8.13 | 1.84 |
| 04/17 | 751 | 752 | 718 | 722 | -3.6% | 198,000 | 282億5258万 | -9.75% | 7.63 | 1.72 |
| 04/16 | 744 | 755 | 738 | 749 | +0.13% | 118,600 | 293億911万 | -7.19% | 7.92 | 1.79 |
| 04/13 | 723 | 751 | 723 | 748 | +2.33% | 156,300 | 292億6998万 | -7.88% | 7.91 | 1.79 |
| 04/12 | 732 | 739 | 728 | 731 | -1.22% | 100,000 | 286億476万 | -10.42% | 7.73 | 1.74 |
| 04/11 | 738 | 753 | 734 | 740 | +0.82% | 167,400 | 289億5694万 | -9.87% | 7.82 | 1.77 |
| 04/10 | 729 | 735 | 711 | 734 | +0.41% | 289,100 | 287億2215万 | -11.14% | 7.76 | 1.75 |
| 04/09 | 730 | 733 | 715 | 731 | -1.22% | 240,100 | 286億476万 | -11.93% | 7.73 | 1.74 |
| 04/06 | 766 | 768 | 732 | 740 | -3.27% | 304,600 | 289億5694万 | -11.38% | 7.82 | 1.77 |
| 04/05 | 781 | 783 | 759 | 765 | -2.67% | 329,900 | 299億3521万 | -9.04% | 8.09 | 1.83 |
| 04/04 | 790 | 790 | 763 | 786 | +0.13% | 229,600 | 307億5696万 | -7.2% | 8.31 | 1.88 |
| 04/03 | 793 | 794 | 781 | 785 | -2.97% | 241,000 | 307億1783万 | -7.86% | 8.3 | 1.87 |
| 04/02 | 788 | 846 | 787 | 809 | +3.45% | 465,800 | 316億5697万 | -5.49% | 8.55 | 1.93 |
| 03/30 | 785 | 793 | 772 | 782 | -0.38% | 357,700 | 306億44万 | -8.96% | 12.14 | 2.18 |
| 03/29 | 800 | 800 | 779 | 785 | -1.13% | 266,900 | 307億1783万 | -9.04% | 12.19 | 2.18 |
| 03/28 | 815 | 815 | 785 | 794 | -5.14% | 253,100 | 310億7001万 | -8.42% | 12.33 | 2.21 |
| 03/27 | 824 | 846 | 804 | 837 | +3.21% | 277,600 | 327億5264万 | -3.79% | 12.99 | 2.33 |
| 03/26 | 800 | 811 | 786 | 811 | -1.46% | 109,400 | 317億3524万 | -6.89% | 12.59 | 2.26 |
| 03/23 | 832 | 849 | 820 | 823 | -5.62% | 149,100 | 322億481万 | -5.62% | 12.78 | 2.29 |
| 03/22 | 880 | 886 | 865 | 872 | -0.11% | 122,600 | 341億2223万 | 0% | 13.54 | 2.43 |
| 03/20 | 854 | 879 | 839 | 873 | +1.28% | 94,900 | 341億6136万 | +0.46% | 13.55 | 2.43 |
| 03/19 | 857 | 871 | 846 | 862 | -0.46% | 82,600 | 337億3092万 | -0.58% | 13.38 | 2.4 |
| 03/16 | 888 | 888 | 861 | 866 | -2.48% | 114,300 | 338億8744万 | 0% | 13.44 | 2.41 |
| 03/15 | 882 | 892 | 862 | 888 | +1.02% | 80,100 | 347億4832万 | +2.54% | 13.79 | 2.47 |
| 03/14 | 899 | 899 | 873 | 879 | -2.22% | 100,600 | 343億9614万 | +1.74% | 13.65 | 2.45 |
| 03/13 | 880 | 902 | 872 | 899 | +1.81% | 112,200 | 351億7876万 | +4.29% | 13.96 | 2.5 |
| 03/12 | 889 | 911 | 878 | 883 | +1.03% | 135,100 | 345億5267万 | +2.44% | 13.71 | 2.46 |
| 03/09 | 865 | 887 | 855 | 874 | +1.86% | 143,100 | 342億49万 | +1.04% | 13.57 | 2.43 |
| 03/08 | 862 | 872 | 850 | 858 | +1.18% | 110,000 | 335億7439万 | -1.15% | 13.32 | 2.39 |
| 03/07 | 854 | 873 | 846 | 848 | -2.08% | 103,400 | 331億8308万 | -2.64% | 13.16 | 2.36 |
| 03/06 | 839 | 892 | 839 | 866 | +4.46% | 178,300 | 338億8744万 | -0.8% | 13.44 | 2.41 |
| 03/05 | 882 | 882 | 827 | 829 | -4.49% | 153,200 | 324億3959万 | -5.37% | 12.87 | 2.31 |
| 03/02 | 854 | 878 | 854 | 868 | -1.7% | 78,300 | 339億6570万 | -1.7% | 13.48 | 2.42 |
| 03/01 | 903 | 912 | 879 | 883 | -3.6% | 145,100 | 345億5267万 | -0.56% | 13.71 | 2.46 |
