株価チャート
2018/04/10~2018/08/31
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 |
08/31 | 431 | 434 | 424 | 432 | +1.65% | 72,800 | 99億6490万 | -4% | 76.47 | 2.51 |
08/30 | 425 | 436 | 419 | 425 | +0.24% | 125,500 | 98億343万 | -5.97% | 75.23 | 2.47 |
08/29 | 412 | 430 | 412 | 424 | +2.91% | 176,100 | 97億8036万 | -6.61% | 75.05 | 2.46 |
08/28 | 411 | 426 | 406 | 412 | -8.44% | 402,800 | 95億356万 | -9.85% | 72.93 | 2.39 |
08/27 | 443 | 460 | 443 | 450 | +1.81% | 73,100 | 103億8010万 | -2.17% | 79.65 | 2.61 |
08/24 | 440 | 443 | 437 | 442 | +1.38% | 26,400 | 101億9556万 | -4.12% | 78.24 | 2.57 |
08/23 | 427 | 439 | 426 | 436 | +1.63% | 38,100 | 100億5716万 | -5.63% | 77.17 | 2.53 |
08/22 | 415 | 431 | 415 | 429 | +3.37% | 57,600 | 98億9570万 | -7.54% | 75.94 | 2.49 |
08/21 | 413 | 419 | 403 | 415 | -0.95% | 87,000 | 95億7276万 | -10.94% | 73.46 | 2.41 |
08/20 | 438 | 450 | 418 | 419 | -3.46% | 67,400 | 96億6503万 | -10.66% | 74.16 | 2.43 |
08/17 | 418 | 435 | 418 | 434 | +3.09% | 49,400 | 100億1103万 | -7.86% | 76.82 | 2.52 |
08/16 | 425 | 429 | 416 | 421 | -2.77% | 96,500 | 97億1116万 | -10.99% | 74.52 | 2.44 |
08/15 | 460 | 460 | 431 | 433 | -5.87% | 143,000 | 99億8796万 | -8.84% | 76.64 | 2.51 |
08/14 | 452 | 462 | 452 | 460 | +2.22% | 71,800 | 106億1077万 | -3.56% | 81.42 | 2.67 |
08/13 | 466 | 466 | 450 | 450 | -4.26% | 90,800 | 103億8010万 | -5.86% | 79.65 | 2.61 |
08/10 | 480 | 485 | 470 | 470 | -2.08% | 31,500 | 108億4144万 | -1.67% | 83.19 | 2.73 |
08/09 | 480 | 481 | 472 | 480 | 0% | 26,700 | 110億7211万 | +0.63% | 84.96 | 2.79 |
08/08 | 468 | 485 | 468 | 480 | +3.23% | 43,000 | 110億7211万 | +0.84% | 84.96 | 2.79 |
08/07 | 471 | 472 | 463 | 465 | -0.85% | 38,400 | 107億2610万 | -2.31% | 82.31 | 2.7 |
08/06 | 472 | 476 | 467 | 469 | -0.21% | 35,500 | 108億1837万 | -1.68% | 83.02 | 2.72 |
08/03 | 491 | 492 | 469 | 470 | -4.08% | 120,900 | 108億4144万 | -1.47% | 83.19 | 2.73 |
08/02 | 489 | 500 | 486 | 490 | 0% | 54,000 | 113億278万 | +2.51% | 86.73 | 2.84 |
08/01 | 480 | 493 | 475 | 490 | +2.51% | 52,500 | 113億278万 | +2.51% | 86.73 | 2.84 |
07/31 | 465 | 479 | 464 | 478 | +2.8% | 37,400 | 110億2597万 | 0% | 84.61 | 2.77 |
07/30 | 475 | 481 | 465 | 465 | -3.33% | 61,700 | 107億2610万 | -2.92% | 82.31 | 2.7 |
07/27 | 492 | 492 | 476 | 481 | -1.84% | 37,800 | 110億9517万 | 0% | 85.14 | 2.79 |
07/26 | 508 | 508 | 487 | 490 | -0.61% | 110,400 | 113億278万 | +1.24% | 86.73 | 2.84 |
07/25 | 485 | 500 | 480 | 493 | +2.28% | 71,400 | 113億7198万 | +1.65% | 87.26 | 2.86 |
07/24 | 477 | 485 | 471 | 482 | +1.26% | 40,800 | 111億1824万 | -0.82% | 85.32 | 2.8 |
07/23 | 480 | 483 | 475 | 476 | -1.65% | 22,400 | 109億7984万 | -2.66% | 84.25 | 2.76 |
07/20 | 484 | 489 | 475 | 484 | +0.62% | 48,200 | 111億6437万 | -1.63% | 85.67 | 2.81 |
07/19 | 480 | 492 | 477 | 481 | -0.21% | 65,300 | 110億9517万 | -2.83% | 85.14 | 2.79 |
07/18 | 475 | 487 | 475 | 482 | +1.05% | 31,800 | 111億1824万 | -3.21% | 85.32 | 2.8 |
07/17 | 482 | 482 | 470 | 477 | -1.45% | 56,400 | 110億291万 | -4.98% | 84.43 | 2.77 |
07/13 | 475 | 500 | 473 | 484 | +1.47% | 195,000 | 111億6437万 | -4.16% | 85.67 | 2.81 |
07/12 | 470 | 478 | 465 | 477 | +1.92% | 31,800 | 110億291万 | -6.1% | 84.43 | 2.77 |
07/11 | 474 | 480 | 467 | 468 | -2.09% | 36,700 | 107億9530万 | -8.24% | 82.84 | 2.72 |
07/10 | 478 | 488 | 476 | 478 | -0.42% | 64,700 | 110億2597万 | -6.82% | 84.61 | 2.77 |
07/09 | 464 | 481 | 463 | 480 | +4.12% | 93,400 | 110億7211万 | -6.98% | 84.96 | 2.79 |
07/06 | 450 | 465 | 447 | 461 | +3.6% | 107,900 | 106億3384万 | -11.35% | 81.6 | 2.68 |
07/05 | 470 | 474 | 443 | 445 | -4.51% | 161,500 | 102億6477万 | -15.24% | 78.77 | 2.58 |
07/04 | 468 | 471 | 453 | 466 | -0.43% | 92,000 | 107億4917万 | -12.24% | 82.48 | 2.7 |
07/03 | 481 | 487 | 459 | 468 | -2.7% | 160,400 | 107億9530万 | -12.69% | 82.84 | 2.72 |
07/02 | 493 | 499 | 478 | 481 | -1.64% | 91,400 | 110億9517万 | -10.93% | 85.14 | 2.79 |
06/29 | 473 | 491 | 473 | 489 | +2.52% | 76,300 | 112億7971万 | -10.28% | - | 3.43 |
06/28 | 490 | 494 | 476 | 477 | -3.83% | 122,700 | 110億291万 | -13.27% | - | 3.34 |
06/27 | 499 | 506 | 495 | 496 | -0.4% | 72,200 | 114億4118万 | -10.63% | - | 3.48 |
06/26 | 484 | 503 | 484 | 498 | -0.4% | 111,200 | 114億8731万 | -10.91% | - | 3.49 |
06/25 | 520 | 524 | 498 | 500 | -3.85% | 122,300 | 115億3345万 | -11.35% | - | 3.5 |
06/22 | 534 | 540 | 518 | 520 | -4.41% | 85,900 | 119億9478万 | -8.45% | - | 3.64 |
06/21 | 528 | 551 | 519 | 544 | +4.21% | 110,200 | 125億4839万 | -4.56% | - | 3.81 |
06/20 | 518 | 527 | 498 | 522 | -0.76% | 179,400 | 120億4092万 | -8.58% | - | 3.66 |
06/19 | 538 | 547 | 517 | 526 | -2.59% | 137,300 | 121億3318万 | -8.04% | - | 3.69 |
06/18 | 557 | 557 | 538 | 540 | -2.7% | 123,900 | 124億5612万 | -5.76% | - | 3.78 |
06/15 | 557 | 557 | 549 | 555 | +0.36% | 36,300 | 128億212万 | -3.14% | - | 3.89 |
06/14 | 561 | 562 | 551 | 553 | -1.78% | 43,700 | 127億5599万 | -3.66% | - | 3.88 |
06/13 | 567 | 574 | 560 | 563 | -1.57% | 61,300 | 129億8666万 | -1.92% | - | 3.95 |
06/12 | 557 | 574 | 555 | 572 | +2.69% | 70,300 | 131億9426万 | -0.35% | - | 4.01 |
06/11 | 556 | 558 | 546 | 557 | -0.18% | 91,700 | 128億4826万 | -2.96% | - | 3.9 |
06/08 | 549 | 562 | 546 | 558 | +2.76% | 70,300 | 128億7133万 | -2.96% | - | 3.91 |
06/07 | 535 | 552 | 535 | 543 | +1.5% | 139,600 | 125億2532万 | -5.73% | - | 3.81 |
06/06 | 560 | 565 | 528 | 535 | -4.63% | 253,600 | 123億4079万 | -7.28% | - | 3.75 |
06/05 | 577 | 579 | 560 | 561 | -2.6% | 87,100 | 129億4053万 | -3.11% | - | 3.93 |
06/04 | 581 | 584 | 571 | 576 | -0.86% | 40,100 | 132億8653万 | -0.69% | - | 4.04 |
06/01 | 582 | 588 | 577 | 581 | -0.68% | 50,400 | 134億186万 | 0% | - | 4.07 |
05/31 | 590 | 599 | 583 | 585 | -0.85% | 26,000 | 134億9413万 | +0.52% | - | 4.1 |
05/30 | 581 | 597 | 574 | 590 | +1.03% | 64,600 | 136億947万 | +1.37% | - | 4.13 |
05/29 | 597 | 597 | 581 | 584 | -2.99% | 96,600 | 134億7106万 | +0.17% | - | 4.09 |
05/28 | 613 | 615 | 602 | 602 | -1.31% | 42,300 | 138億8627万 | +3.26% | - | 4.22 |
05/25 | 604 | 610 | 592 | 610 | +0.99% | 69,300 | 140億7080万 | +4.63% | - | 4.28 |
05/24 | 600 | 609 | 600 | 604 | +0.5% | 71,500 | 139億3240万 | +3.78% | - | 4.23 |
05/23 | 610 | 618 | 595 | 601 | -0.99% | 144,200 | 138億6320万 | +3.26% | - | 4.21 |
05/22 | 610 | 624 | 597 | 607 | -0.49% | 150,700 | 140億160万 | +4.12% | - | 4.25 |
05/21 | 570 | 615 | 570 | 610 | +8.16% | 185,300 | 140億7080万 | +4.45% | - | 4.28 |
05/18 | 567 | 570 | 556 | 564 | -0.53% | 89,700 | 130億973万 | -3.42% | - | 3.95 |
05/17 | 560 | 572 | 560 | 567 | +1.98% | 83,800 | 130億7893万 | -3.41% | - | 3.97 |
05/16 | 546 | 558 | 545 | 556 | +1.65% | 98,700 | 128億2519万 | -5.76% | - | 3.9 |
05/15 | 552 | 559 | 547 | 547 | -1.62% | 101,600 | 126億1759万 | -7.76% | - | 3.83 |
05/14 | 561 | 563 | 556 | 556 | -1.24% | 67,600 | 128億2519万 | -6.71% | - | 3.9 |
05/11 | 563 | 569 | 559 | 563 | 0% | 63,400 | 129億8666万 | -6.01% | - | 3.95 |
05/10 | 568 | 575 | 562 | 563 | -0.88% | 56,900 | 129億8666万 | -6.63% | - | 3.95 |
05/09 | 570 | 578 | 566 | 568 | -1.05% | 69,700 | 131億199万 | -6.43% | - | 3.98 |
05/08 | 562 | 576 | 561 | 574 | +1.23% | 60,800 | 132億4040万 | -6.06% | - | 4.02 |
05/07 | 577 | 581 | 567 | 567 | -2.24% | 109,000 | 130億7893万 | -7.65% | - | 3.97 |
05/02 | 577 | 582 | 574 | 580 | +0.35% | 69,300 | 133億7880万 | -5.84% | - | 4.06 |
05/01 | 587 | 590 | 570 | 578 | -1.2% | 87,900 | 133億3266万 | -6.32% | - | 4.05 |
04/27 | 592 | 597 | 581 | 585 | -1.35% | 128,700 | 134億9413万 | -5.19% | - | 4.1 |
04/26 | 601 | 604 | 590 | 593 | -0.67% | 72,600 | 136億7867万 | -3.89% | - | 4.16 |
04/25 | 598 | 603 | 590 | 597 | 0% | 45,300 | 137億7093万 | -3.24% | - | 4.18 |
04/24 | 603 | 604 | 595 | 597 | -0.33% | 41,900 | 137億7093万 | -3.24% | - | 4.18 |
04/23 | 596 | 607 | 593 | 599 | +0.17% | 51,800 | 138億1707万 | -2.92% | - | 4.2 |
04/20 | 596 | 606 | 594 | 598 | +0.34% | 54,200 | 137億9400万 | -3.24% | - | 4.19 |
04/19 | 613 | 613 | 594 | 596 | -1.32% | 42,900 | 137億4787万 | -3.72% | - | 4.18 |
04/18 | 589 | 606 | 586 | 604 | +3.25% | 47,300 | 139億3240万 | -2.58% | - | 4.23 |
04/17 | 610 | 618 | 584 | 585 | -2.82% | 254,000 | 134億9413万 | -5.65% | - | 4.1 |
04/16 | 627 | 633 | 602 | 602 | -4.29% | 212,700 | 138億8627万 | -3.06% | - | 4.22 |
04/13 | 626 | 633 | 621 | 629 | +0.48% | 69,300 | 145億908万 | +1.29% | - | 4.41 |
04/12 | 620 | 641 | 618 | 626 | +1.46% | 112,800 | 144億3987万 | +0.97% | - | 4.39 |
04/11 | 630 | 630 | 614 | 617 | -1.75% | 79,600 | 142億3227万 | -0.32% | - | 4.32 |
04/10 | 630 | 634 | 620 | 628 | -0.32% | 99,100 | 144億8601万 | +1.62% | - | 4.4 |