株価チャート
2018/03/16~2018/08/09
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 |
08/09 | 1,321 | 1,332 | 1,320 | 1,327 | -1.34% | 4,554,800 | 8384億388万 | -1.78% | 13.24 | 0.69 |
08/08 | 1,345 | 1,347 | 1,341 | 1,345 | +0.07% | 3,259,400 | 8497億7635万 | -0.44% | 13.42 | 0.7 |
08/07 | 1,331 | 1,348 | 1,331 | 1,344 | +0.6% | 3,167,800 | 8491億4454万 | -0.44% | 13.41 | 0.7 |
08/06 | 1,335 | 1,350 | 1,332 | 1,336 | +0.15% | 3,068,200 | 8440億9011万 | -1.04% | 13.33 | 0.7 |
08/03 | 1,351 | 1,354 | 1,331 | 1,334 | -0.89% | 4,651,300 | 8428億2650万 | -1.26% | 13.31 | 0.7 |
08/02 | 1,371 | 1,389 | 1,345 | 1,346 | -3.51% | 9,449,400 | 8504億815万 | -0.44% | 13.43 | 0.7 |
08/01 | 1,386 | 1,396 | 1,378 | 1,395 | +0.36% | 3,983,000 | 8813億6655万 | +3.18% | 13.92 | 0.73 |
07/31 | 1,408 | 1,411 | 1,386 | 1,390 | +0.22% | 6,400,800 | 8782億753万 | +2.89% | 13.87 | 0.73 |
07/30 | 1,385 | 1,396 | 1,381 | 1,387 | +0.8% | 3,732,300 | 8763億1211万 | +2.74% | 13.84 | 0.73 |
07/27 | 1,374 | 1,380 | 1,371 | 1,376 | +0.15% | 2,288,500 | 8693億6227万 | +2% | 13.73 | 0.72 |
07/26 | 1,379 | 1,387 | 1,371 | 1,374 | +0.73% | 3,737,500 | 8680億9866万 | +1.85% | 13.71 | 0.72 |
07/25 | 1,368 | 1,372 | 1,362 | 1,364 | +0.07% | 2,214,200 | 8617億8062万 | +1.11% | 13.61 | 0.71 |
07/24 | 1,367 | 1,375 | 1,360 | 1,363 | +0.74% | 2,856,600 | 8611億4882万 | +0.96% | 13.6 | 0.71 |
07/23 | 1,350 | 1,356 | 1,340 | 1,353 | -1.38% | 4,091,900 | 8548億3078万 | +0.07% | 13.5 | 0.71 |
07/20 | 1,354 | 1,375 | 1,354 | 1,372 | +0.59% | 4,251,900 | 8668億3505万 | +1.25% | 13.69 | 0.72 |
07/19 | 1,362 | 1,369 | 1,356 | 1,364 | -0.37% | 2,618,900 | 8617億8062万 | +0.52% | 13.61 | 0.71 |
07/18 | 1,380 | 1,380 | 1,362 | 1,369 | +1.41% | 4,046,000 | 8649億3964万 | +0.66% | 13.66 | 0.72 |
07/17 | 1,332 | 1,358 | 1,331 | 1,350 | +1.66% | 4,303,700 | 8529億3537万 | -0.88% | 13.47 | 0.71 |
07/13 | 1,320 | 1,334 | 1,317 | 1,328 | +0.23% | 3,128,300 | 8390億3568万 | -2.64% | 13.25 | 0.7 |
07/12 | 1,325 | 1,328 | 1,313 | 1,325 | +0.61% | 3,468,200 | 8371億4027万 | -3.14% | 13.22 | 0.69 |
07/11 | 1,327 | 1,327 | 1,302 | 1,317 | -1.13% | 4,832,400 | 8320億8584万 | -4.01% | 13.14 | 0.69 |
07/10 | 1,341 | 1,350 | 1,331 | 1,332 | +0.3% | 3,055,800 | 8415億6290万 | -3.2% | 13.29 | 0.7 |
07/09 | 1,328 | 1,337 | 1,317 | 1,328 | +0.15% | 3,074,100 | 8390億3568万 | -3.7% | 13.25 | 0.7 |
07/06 | 1,325 | 1,331 | 1,313 | 1,326 | -0.23% | 6,400,400 | 8377億7207万 | -4.05% | 13.23 | 0.69 |
07/05 | 1,325 | 1,341 | 1,324 | 1,329 | +0.45% | 3,217,800 | 8396億6748万 | -3.97% | 13.26 | 0.7 |
07/04 | 1,320 | 1,334 | 1,313 | 1,323 | -0.6% | 3,278,800 | 8358億7666万 | -4.55% | 13.2 | 0.69 |
07/03 | 1,341 | 1,342 | 1,320 | 1,331 | -0.97% | 4,643,400 | 8409億3109万 | -4.11% | 13.28 | 0.7 |
07/02 | 1,348 | 1,360 | 1,340 | 1,344 | -1.18% | 4,426,500 | 8491億4454万 | -3.38% | 13.41 | 0.7 |
06/29 | 1,358 | 1,360 | 1,347 | 1,360 | +0.07% | 3,390,700 | 8592億5341万 | -2.37% | 13.57 | 0.71 |
06/28 | 1,352 | 1,367 | 1,342 | 1,359 | +0.52% | 3,670,400 | 8586億2160万 | -2.58% | 13.56 | 0.71 |
06/27 | 1,350 | 1,357 | 1,339 | 1,352 | -0.73% | 4,277,300 | 8541億9897万 | -3.22% | 13.49 | 0.71 |
06/26 | 1,346 | 1,369 | 1,340 | 1,362 | +0.59% | 4,016,600 | 8605億1701万 | -2.85% | 13.59 | 0.71 |
06/25 | 1,360 | 1,368 | 1,351 | 1,354 | -1.1% | 3,556,400 | 8554億6258万 | -3.77% | 13.51 | 0.71 |
06/22 | 1,354 | 1,372 | 1,345 | 1,369 | -0.73% | 6,858,600 | 8649億3964万 | -3.05% | 13.66 | 0.72 |
06/21 | 1,378 | 1,385 | 1,369 | 1,379 | -0.36% | 3,044,300 | 8712億5768万 | -2.61% | 13.76 | 0.72 |
06/20 | 1,378 | 1,388 | 1,367 | 1,384 | -0.07% | 4,467,300 | 8744億1670万 | -2.47% | 13.81 | 0.72 |
06/19 | 1,368 | 1,394 | 1,364 | 1,385 | -1.91% | 5,535,900 | 8750億4851万 | -2.6% | 13.82 | 0.73 |
06/18 | 1,415 | 1,415 | 1,397 | 1,412 | -0.91% | 3,751,800 | 8921億721万 | -0.91% | 14.09 | 0.74 |
06/15 | 1,423 | 1,426 | 1,410 | 1,425 | +0.56% | 3,647,900 | 9003億2067万 | -0.07% | 14.22 | 0.75 |
06/14 | 1,421 | 1,424 | 1,412 | 1,417 | -0.91% | 3,197,300 | 8952億6623万 | -0.77% | 14.14 | 0.74 |
06/13 | 1,428 | 1,444 | 1,428 | 1,430 | +0.92% | 3,881,100 | 9034億7968万 | +0.07% | 14.27 | 0.75 |
06/12 | 1,436 | 1,439 | 1,415 | 1,417 | +0.5% | 3,715,100 | 8952億6623万 | -0.91% | 14.14 | 0.74 |
06/11 | 1,411 | 1,414 | 1,398 | 1,410 | -0.91% | 3,572,600 | 8908億4361万 | -1.54% | 14.07 | 0.74 |
06/08 | 1,429 | 1,441 | 1,421 | 1,423 | -0.42% | 4,184,200 | 8990億5706万 | -0.77% | 14.2 | 0.75 |
06/07 | 1,418 | 1,443 | 1,417 | 1,429 | +1.35% | 5,588,900 | 9028億4788万 | -0.49% | 14.26 | 0.75 |
06/06 | 1,395 | 1,417 | 1,393 | 1,410 | +0.14% | 3,144,300 | 8908億4361万 | -1.95% | 14.07 | 0.74 |
06/05 | 1,415 | 1,420 | 1,402 | 1,408 | +0.07% | 2,991,300 | 8895億8000万 | -2.43% | 14.05 | 0.74 |
06/04 | 1,396 | 1,420 | 1,395 | 1,407 | +1.52% | 4,126,900 | 8889億4819万 | -2.76% | 14.04 | 0.74 |
06/01 | 1,385 | 1,402 | 1,366 | 1,386 | +1.17% | 7,053,800 | 8756億8031万 | -4.55% | 13.83 | 0.73 |
05/31 | 1,392 | 1,394 | 1,362 | 1,370 | -0.07% | 5,934,200 | 8655億7145万 | -5.91% | 13.67 | 0.72 |
05/30 | 1,361 | 1,373 | 1,351 | 1,371 | -2.07% | 7,049,800 | 8662億325万 | -6.1% | 13.68 | 0.72 |
05/29 | 1,404 | 1,407 | 1,389 | 1,400 | -0.71% | 4,079,800 | 8845億2557万 | -4.37% | 13.97 | 0.73 |
05/28 | 1,414 | 1,424 | 1,404 | 1,410 | +0.5% | 3,501,400 | 8908億4361万 | -3.89% | 14.07 | 0.74 |
05/25 | 1,390 | 1,412 | 1,383 | 1,403 | +0.21% | 5,707,000 | 8864億2098万 | -4.56% | 14 | 0.73 |
05/24 | 1,462 | 1,464 | 1,391 | 1,400 | -5.21% | 12,880,700 | 8845億2557万 | -4.89% | 13.97 | 0.73 |
05/23 | 1,484 | 1,488 | 1,469 | 1,477 | -0.67% | 3,987,300 | 9331億7447万 | +0.2% | 14.74 | 0.77 |
05/22 | 1,492 | 1,492 | 1,480 | 1,487 | +0.2% | 3,106,500 | 9394億9251万 | +0.88% | 14.84 | 0.78 |
05/21 | 1,476 | 1,492 | 1,474 | 1,484 | +0.88% | 3,980,600 | 9375億9710万 | +0.82% | 14.81 | 0.78 |
05/18 | 1,466 | 1,472 | 1,459 | 1,471 | +0.14% | 3,270,100 | 9293億8365万 | 0% | 14.68 | 0.77 |
05/17 | 1,464 | 1,477 | 1,462 | 1,469 | +0.82% | 3,190,500 | 9281億2004万 | -0.07% | 14.66 | 0.77 |
05/16 | 1,441 | 1,463 | 1,441 | 1,457 | +0.62% | 4,073,600 | 9205億3839万 | -0.75% | 14.54 | 0.76 |
05/15 | 1,435 | 1,455 | 1,433 | 1,448 | -0.21% | 3,560,000 | 9148億5216万 | -1.3% | 14.45 | 0.76 |
05/14 | 1,449 | 1,454 | 1,441 | 1,451 | -0.89% | 3,595,300 | 9167億4757万 | -0.96% | 14.48 | 0.76 |
05/11 | 1,445 | 1,471 | 1,445 | 1,464 | +1.04% | 4,440,300 | 9249億6102万 | 0% | 14.61 | 0.77 |
05/10 | 1,445 | 1,455 | 1,444 | 1,449 | -0.28% | 3,773,900 | 9154億8396万 | -0.82% | 14.46 | 0.76 |
05/09 | 1,459 | 1,463 | 1,443 | 1,453 | -0.62% | 4,499,500 | 9180億1118万 | -0.41% | 14.5 | 0.76 |
05/08 | 1,450 | 1,471 | 1,450 | 1,462 | +0.27% | 3,714,900 | 9236億9741万 | +0.34% | 14.59 | 0.77 |
05/07 | 1,466 | 1,467 | 1,454 | 1,458 | -0.41% | 3,975,000 | 9211億7020万 | +0.21% | 14.55 | 0.76 |
05/02 | 1,485 | 1,490 | 1,458 | 1,464 | -2.33% | 6,698,900 | 9249億6102万 | +0.76% | 14.61 | 0.77 |
05/01 | 1,466 | 1,499 | 1,459 | 1,499 | -1.51% | 6,169,800 | 9470億7416万 | +3.31% | 14.96 | 0.79 |
04/27 | 1,534 | 1,542 | 1,509 | 1,522 | -0.2% | 5,069,600 | 9616億565万 | +5.26% | 15.19 | 0.8 |
04/26 | 1,500 | 1,533 | 1,496 | 1,525 | +0.99% | 7,717,200 | 9635億106万 | +5.83% | 15.22 | 0.8 |
04/25 | 1,491 | 1,512 | 1,489 | 1,510 | +0.8% | 4,050,500 | 9540億2400万 | +5.08% | 15.07 | 0.79 |
04/24 | 1,488 | 1,499 | 1,487 | 1,498 | +1.35% | 4,475,800 | 9464億4236万 | +4.46% | 14.95 | 0.78 |
04/23 | 1,475 | 1,485 | 1,473 | 1,478 | +0.41% | 2,288,400 | 9338億628万 | +3.36% | 14.75 | 0.77 |
04/20 | 1,480 | 1,483 | 1,465 | 1,472 | -0.27% | 3,334,100 | 9300億1545万 | +3.15% | 14.69 | 0.77 |
04/19 | 1,470 | 1,485 | 1,469 | 1,476 | +0.61% | 3,793,400 | 9325億4267万 | +3.58% | 14.73 | 0.77 |
04/18 | 1,456 | 1,470 | 1,453 | 1,467 | +0.55% | 3,276,800 | 9268億5643万 | +3.16% | 14.64 | 0.77 |
04/17 | 1,463 | 1,468 | 1,457 | 1,459 | -0.07% | 2,942,100 | 9218億200万 | +2.82% | 14.56 | 0.76 |
04/16 | 1,464 | 1,468 | 1,452 | 1,460 | +0.07% | 2,422,900 | 9224億3380万 | +3.03% | 14.57 | 0.76 |
04/13 | 1,450 | 1,465 | 1,450 | 1,459 | +0.9% | 3,263,100 | 9218億200万 | +3.18% | 14.56 | 0.76 |
04/12 | 1,450 | 1,453 | 1,440 | 1,446 | -0.82% | 3,187,000 | 9135億8855万 | +2.48% | 14.43 | 0.76 |
04/11 | 1,460 | 1,472 | 1,456 | 1,458 | +1.18% | 4,883,500 | 9211億7020万 | +3.48% | 14.55 | 0.76 |
04/10 | 1,417 | 1,448 | 1,413 | 1,441 | +0.84% | 5,209,100 | 9104億2953万 | +2.42% | 14.38 | 0.75 |
04/09 | 1,419 | 1,434 | 1,414 | 1,429 | +0.63% | 4,422,000 | 9028億4788万 | +1.64% | 14.26 | 0.75 |
04/06 | 1,414 | 1,436 | 1,412 | 1,420 | +1.14% | 6,554,700 | 8971億6165万 | +1% | 14.17 | 0.74 |
04/05 | 1,400 | 1,409 | 1,382 | 1,404 | -0.99% | 6,865,800 | 8870億5278万 | -0.28% | 14.01 | 0.74 |
04/04 | 1,409 | 1,425 | 1,405 | 1,418 | +1.36% | 6,296,300 | 8958億9804万 | +0.42% | 14.15 | 0.74 |
04/03 | 1,390 | 1,403 | 1,385 | 1,399 | -0.5% | 3,720,900 | 8838億9376万 | -1.2% | 13.96 | 0.73 |
04/02 | 1,401 | 1,422 | 1,401 | 1,406 | -0.07% | 3,423,600 | 8883億1639万 | -0.99% | 14.03 | 0.74 |
03/30 | 1,415 | 1,420 | 1,402 | 1,407 | -0.21% | 3,158,700 | 8889億4819万 | -1.12% | 7.91 | 0.74 |
03/29 | 1,415 | 1,426 | 1,395 | 1,410 | +0.79% | 5,314,700 | 8908億4361万 | -1.12% | 7.93 | 0.74 |
03/28 | 1,381 | 1,399 | 1,377 | 1,399 | -0.71% | 4,615,900 | 8838億9376万 | -2.17% | 7.87 | 0.74 |
03/27 | 1,393 | 1,416 | 1,392 | 1,409 | +1.66% | 6,120,200 | 8902億1180万 | -1.74% | 7.92 | 0.74 |
03/26 | 1,371 | 1,386 | 1,360 | 1,386 | 0% | 4,411,400 | 8756億8031万 | -3.55% | 7.79 | 0.73 |
03/23 | 1,401 | 1,402 | 1,371 | 1,386 | -3.14% | 8,406,500 | 8756億8031万 | -3.82% | 7.79 | 0.73 |
03/22 | 1,420 | 1,435 | 1,418 | 1,431 | +0.7% | 4,970,700 | 9041億1149万 | -0.9% | 8.05 | 0.76 |
03/20 | 1,400 | 1,421 | 1,399 | 1,421 | +1.07% | 4,090,000 | 8977億9345万 | -1.8% | 7.99 | 0.75 |
03/19 | 1,412 | 1,416 | 1,399 | 1,406 | -0.64% | 3,002,100 | 8883億1639万 | -3.03% | 7.91 | 0.74 |
03/16 | 1,414 | 1,421 | 1,407 | 1,415 | +0.14% | 3,574,900 | 8940億263万 | -2.75% | 7.96 | 0.75 |