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 | 1,133 | 1,156 | 1,132 | 1,153 | +1.95% | 2,845,900 | 8588億8362万 | +8.98% | 14.83 | 0.79 |
08/08 | 1,155 | 1,155 | 1,122 | 1,131 | -1.91% | 3,270,700 | 8424億9556万 | +7.51% | 14.55 | 0.77 |
08/07 | 1,132 | 1,154 | 1,132 | 1,153 | +2.13% | 2,599,500 | 8588億8362万 | +10.02% | 14.83 | 0.79 |
08/06 | 1,118 | 1,137 | 1,108 | 1,129 | +0.89% | 2,810,700 | 8410億573万 | +8.45% | 14.52 | 0.77 |
08/03 | 1,117 | 1,135 | 1,116 | 1,119 | +1.36% | 2,975,900 | 8335億5661万 | +7.91% | 14.39 | 0.76 |
08/02 | 1,088 | 1,111 | 1,088 | 1,104 | +0.27% | 2,752,400 | 8223億8293万 | +6.98% | 14.2 | 0.75 |
08/01 | 1,092 | 1,112 | 1,086 | 1,101 | +1.19% | 3,553,200 | 8201億4819万 | +7% | 14.16 | 0.75 |
07/31 | 1,110 | 1,118 | 1,081 | 1,088 | -3.46% | 6,851,600 | 8104億6434万 | +6.15% | 13.99 | 0.74 |
07/30 | 1,126 | 1,145 | 1,117 | 1,127 | +8.78% | 8,620,400 | 8395億1591万 | +10.27% | 14.5 | 0.77 |
07/27 | 1,048 | 1,048 | 1,035 | 1,036 | -0.77% | 3,484,100 | 7717億2891万 | +1.87% | 13.32 | 0.71 |
07/26 | 1,047 | 1,052 | 1,040 | 1,044 | +0.1% | 2,457,800 | 7776億8820万 | +2.76% | 13.43 | 0.71 |
07/25 | 1,050 | 1,051 | 1,037 | 1,043 | -0.19% | 1,707,000 | 7769億4329万 | +2.76% | 13.42 | 0.71 |
07/24 | 1,038 | 1,052 | 1,037 | 1,045 | +0.97% | 2,479,800 | 7784億3312万 | +3.06% | 13.44 | 0.71 |
07/23 | 1,027 | 1,044 | 1,027 | 1,035 | -0.19% | 1,623,300 | 7709億8400万 | +2.27% | 13.31 | 0.71 |
07/20 | 1,028 | 1,045 | 1,025 | 1,037 | +1.07% | 2,540,500 | 7724億7382万 | +2.57% | 13.34 | 0.71 |
07/19 | 1,026 | 1,030 | 1,022 | 1,026 | +0.39% | 2,369,100 | 7642億7979万 | +1.58% | 13.2 | 0.7 |
07/18 | 1,039 | 1,040 | 1,002 | 1,022 | -0.87% | 4,113,000 | 7613億14万 | +1.29% | 13.14 | 0.7 |
07/17 | 1,013 | 1,039 | 1,008 | 1,031 | +2.08% | 3,228,900 | 7680億435万 | +2.28% | 13.26 | 0.7 |
07/13 | 998 | 1,013 | 989 | 1,010 | +1.51% | 3,072,500 | 7523億6119万 | +0.3% | 12.99 | 0.69 |
07/12 | 1,004 | 1,008 | 992 | 995 | -0.1% | 2,114,300 | 7411億8751万 | -1.19% | 12.8 | 0.68 |
07/11 | 996 | 1,002 | 989 | 996 | -0.8% | 2,963,600 | 7419億3242万 | -1.09% | 12.81 | 0.68 |
07/10 | 1,037 | 1,045 | 1,004 | 1,004 | -2.24% | 3,744,600 | 7478億9172万 | -0.4% | 12.91 | 0.69 |
07/09 | 1,014 | 1,029 | 1,011 | 1,027 | +1.88% | 2,087,900 | 7650億2470万 | +1.88% | 13.21 | 0.7 |
07/06 | 991 | 1,013 | 990 | 1,008 | +2.86% | 3,489,400 | 7508億7137万 | +0.1% | 12.96 | 0.69 |
07/05 | 1,005 | 1,006 | 977 | 980 | -3.07% | 3,395,100 | 7300億1383万 | -2.68% | 12.6 | 0.67 |
07/04 | 1,016 | 1,017 | 1,001 | 1,011 | -0.79% | 3,011,100 | 7531億611万 | +0.4% | 13 | 0.69 |
07/03 | 1,024 | 1,032 | 1,010 | 1,019 | +2% | 4,845,400 | 7590億6540万 | +1.39% | 13.11 | 0.7 |
07/02 | 1,023 | 1,034 | 998 | 999 | -1.67% | 2,964,500 | 7441億6716万 | -0.4% | 12.85 | 0.68 |
06/29 | 1,010 | 1,025 | 1,007 | 1,016 | +0.89% | 3,692,300 | 7568億3067万 | +1.3% | 13.07 | 0.69 |
06/28 | 1,006 | 1,015 | 1,002 | 1,007 | -0.1% | 2,605,200 | 7501億2646万 | +0.5% | 12.95 | 0.69 |
06/27 | 1,009 | 1,010 | 993 | 1,008 | -0.79% | 2,672,500 | 7508億7137万 | +0.6% | 12.96 | 0.69 |
06/26 | 1,012 | 1,018 | 1,004 | 1,016 | -0.1% | 2,875,000 | 7568億3067万 | +1.3% | 13.07 | 0.69 |
06/25 | 1,000 | 1,027 | 998 | 1,017 | +1.19% | 2,688,700 | 7575億7558万 | +1.4% | 13.08 | 0.69 |
06/22 | 1,000 | 1,020 | 998 | 1,005 | -0.59% | 4,889,200 | 7486億3663万 | 0% | 12.93 | 0.69 |
06/21 | 1,008 | 1,014 | 987 | 1,011 | -0.49% | 3,071,400 | 7531億611万 | +0.4% | 13 | 0.69 |
06/20 | 1,022 | 1,022 | 1,002 | 1,016 | +0.59% | 4,679,800 | 7568億3067万 | +0.69% | 13.07 | 0.69 |
06/19 | 992 | 1,021 | 990 | 1,010 | +1.51% | 5,435,600 | 7523億6119万 | -0.1% | 12.99 | 0.69 |
06/18 | 1,005 | 1,005 | 980 | 995 | -1.87% | 5,177,000 | 7411億8751万 | -1.78% | 12.8 | 0.68 |
06/15 | 1,004 | 1,017 | 995 | 1,014 | +1.1% | 6,322,400 | 7553億4084万 | -0.1% | 13.04 | 0.69 |
06/14 | 998 | 1,019 | 994 | 1,003 | +0.4% | 3,548,300 | 7471億4681万 | -1.28% | 12.9 | 0.69 |
06/13 | 1,010 | 1,010 | 998 | 999 | -0.79% | 1,953,700 | 7441億6716万 | -1.77% | 12.85 | 0.68 |
06/12 | 1,016 | 1,020 | 1,007 | 1,007 | 0% | 2,238,600 | 7501億2646万 | -1.18% | 12.95 | 0.69 |
06/11 | 1,004 | 1,010 | 989 | 1,007 | +0.2% | 3,448,300 | 7501億2646万 | -1.27% | 12.95 | 0.69 |
06/08 | 1,003 | 1,011 | 997 | 1,005 | -0.1% | 4,815,200 | 7486億3663万 | -1.66% | 12.93 | 0.69 |
06/07 | 1,004 | 1,014 | 1,002 | 1,006 | +0.3% | 2,893,700 | 7493億8155万 | -1.76% | 12.94 | 0.69 |
06/06 | 1,000 | 1,008 | 993 | 1,003 | +0.3% | 2,354,900 | 7471億4681万 | -2.24% | 12.9 | 0.69 |
06/05 | 1,024 | 1,027 | 997 | 1,000 | -1.96% | 3,340,800 | 7449億1207万 | -2.82% | 12.86 | 0.68 |
06/04 | 1,007 | 1,023 | 995 | 1,020 | +2.93% | 4,923,400 | 7598億1031万 | -1.16% | 13.12 | 0.7 |
06/01 | 982 | 999 | 971 | 991 | +0.51% | 4,654,000 | 7382億786万 | -4.25% | 12.75 | 0.68 |
05/31 | 974 | 987 | 958 | 986 | +1.86% | 6,247,400 | 7344億8330万 | -5.19% | 12.68 | 0.67 |
05/30 | 945 | 975 | 938 | 968 | +0.41% | 5,490,500 | 7210億7489万 | -7.37% | 12.45 | 0.66 |
05/29 | 995 | 998 | 961 | 964 | -4.08% | 4,163,400 | 7180億9524万 | -8.19% | 12.4 | 0.66 |
05/28 | 995 | 1,011 | 993 | 1,005 | +1.01% | 2,289,200 | 7486億3663万 | -4.74% | 12.93 | 0.69 |
05/25 | 1,003 | 1,010 | 990 | 995 | -0.5% | 3,087,400 | 7411億8751万 | -6.04% | 12.8 | 0.68 |
05/24 | 1,009 | 1,012 | 992 | 1,000 | -2.15% | 3,405,900 | 7449億1207万 | -5.93% | 12.86 | 0.68 |
05/23 | 1,034 | 1,038 | 1,018 | 1,022 | -1.45% | 2,667,200 | 7613億14万 | -4.22% | 13.14 | 0.7 |
05/22 | 1,049 | 1,051 | 1,029 | 1,037 | -1.61% | 2,484,700 | 7724億7382万 | -3.17% | 13.34 | 0.71 |
05/21 | 1,055 | 1,058 | 1,047 | 1,054 | -0.57% | 1,512,400 | 7851億3733万 | -1.77% | 13.56 | 0.72 |
05/18 | 1,065 | 1,069 | 1,053 | 1,060 | -0.19% | 2,368,600 | 7896億680万 | -1.3% | 13.63 | 0.72 |
05/17 | 1,058 | 1,067 | 1,049 | 1,062 | +0.19% | 2,091,000 | 7910億9662万 | -1.3% | 13.66 | 0.73 |
05/16 | 1,049 | 1,063 | 1,047 | 1,060 | +0.57% | 2,590,100 | 7896億680万 | -1.58% | 13.63 | 0.72 |
05/15 | 1,045 | 1,062 | 1,044 | 1,054 | +1.15% | 2,700,500 | 7851億3733万 | -2.14% | 13.56 | 0.72 |
05/14 | 1,038 | 1,044 | 1,028 | 1,042 | -0.57% | 2,062,800 | 7761億9838万 | -3.25% | 13.4 | 0.71 |
05/11 | 1,049 | 1,057 | 1,042 | 1,048 | +0.58% | 1,894,300 | 7806億6785万 | -2.78% | 13.48 | 0.72 |
05/10 | 1,039 | 1,046 | 1,034 | 1,042 | +0.68% | 2,072,100 | 7761億9838万 | -3.34% | 13.4 | 0.71 |
05/09 | 1,032 | 1,043 | 1,026 | 1,035 | -0.86% | 2,437,900 | 7709億8400万 | -3.99% | 13.31 | 0.71 |
05/08 | 1,044 | 1,055 | 1,041 | 1,044 | +0.29% | 2,714,400 | 7776億8820万 | -3.24% | 13.43 | 0.71 |
05/07 | 1,060 | 1,060 | 1,026 | 1,041 | -2.35% | 4,023,700 | 7754億5347万 | -3.52% | 13.39 | 0.71 |
05/02 | 1,056 | 1,075 | 1,033 | 1,066 | +1.62% | 3,907,200 | 7940億7627万 | -1.11% | 13.71 | 0.73 |
05/01 | 1,122 | 1,122 | 1,042 | 1,049 | -2.05% | 6,266,900 | 7814億1276万 | -2.69% | 13.49 | 0.72 |
04/27 | 1,097 | 1,098 | 1,068 | 1,071 | -2.01% | 4,547,900 | 7978億83万 | -0.56% | 13.78 | 0.73 |
04/26 | 1,098 | 1,099 | 1,091 | 1,093 | -0.18% | 1,808,400 | 8141億8890万 | +1.39% | 14.06 | 0.75 |
04/25 | 1,104 | 1,104 | 1,093 | 1,095 | -1.44% | 1,901,700 | 8156億7872万 | +1.48% | 14.08 | 0.75 |
04/24 | 1,114 | 1,116 | 1,103 | 1,111 | +1.09% | 1,726,700 | 8275億9731万 | +2.78% | 14.29 | 0.76 |
04/23 | 1,104 | 1,108 | 1,098 | 1,099 | -0.54% | 2,056,500 | 8186億5837万 | +1.76% | 14.14 | 0.75 |
04/20 | 1,095 | 1,109 | 1,093 | 1,105 | +0.91% | 2,650,200 | 8231億2784万 | +2.22% | 14.21 | 0.75 |
04/19 | 1,098 | 1,107 | 1,089 | 1,095 | -0.45% | 2,782,000 | 8156億7872万 | +1.11% | 14.08 | 0.75 |
04/18 | 1,096 | 1,103 | 1,090 | 1,100 | +0.64% | 2,269,400 | 8194億328万 | +1.38% | 14.15 | 0.75 |
04/17 | 1,096 | 1,102 | 1,088 | 1,093 | -0.91% | 1,817,800 | 8141億8890万 | +0.55% | 14.06 | 0.75 |
04/16 | 1,104 | 1,109 | 1,095 | 1,103 | -0.36% | 1,726,800 | 8216億3802万 | +1.29% | 14.19 | 0.75 |
04/13 | 1,093 | 1,120 | 1,092 | 1,107 | +1.84% | 2,477,200 | 8246億1767万 | +1.56% | 14.24 | 0.76 |
04/12 | 1,085 | 1,091 | 1,079 | 1,087 | +0.09% | 1,360,000 | 8097億1942万 | -0.37% | 13.98 | 0.74 |
04/11 | 1,110 | 1,112 | 1,086 | 1,086 | -1.72% | 2,462,600 | 8089億7451万 | -0.55% | 13.97 | 0.74 |
04/10 | 1,093 | 1,110 | 1,086 | 1,105 | +1.1% | 3,334,600 | 8231億2784万 | +1.1% | 14.21 | 0.75 |
04/09 | 1,060 | 1,098 | 1,058 | 1,093 | +2.82% | 3,580,500 | 8141億8890万 | 0% | 14.06 | 0.75 |
04/06 | 1,053 | 1,070 | 1,051 | 1,063 | +0.09% | 2,807,400 | 7918億4153万 | -2.83% | 13.67 | 0.73 |
04/05 | 1,058 | 1,066 | 1,048 | 1,062 | +1.34% | 2,301,400 | 7910億9662万 | -3.19% | 13.66 | 0.73 |
04/04 | 1,064 | 1,064 | 1,045 | 1,048 | -1.23% | 2,485,400 | 7806億6785万 | -4.81% | 13.48 | 0.72 |
04/03 | 1,047 | 1,063 | 1,044 | 1,061 | +1.14% | 3,120,000 | 7903億5171万 | -4.07% | 13.65 | 0.72 |
04/02 | 1,053 | 1,061 | 1,049 | 1,049 | -0.19% | 2,199,700 | 7814億1276万 | -5.5% | 13.49 | 0.72 |
03/30 | 1,051 | 1,052 | 1,037 | 1,051 | +1.35% | 2,386,600 | 7829億259万 | -5.66% | - | 0.74 |
03/29 | 1,036 | 1,051 | 1,019 | 1,037 | +0.88% | 4,159,400 | 7724億7382万 | -7.25% | - | 0.73 |
03/28 | 1,026 | 1,030 | 1,014 | 1,028 | -1.81% | 4,131,200 | 7657億6961万 | -8.54% | - | 0.72 |
03/27 | 1,046 | 1,057 | 1,035 | 1,047 | +0.38% | 4,805,300 | 7799億2294万 | -7.35% | - | 0.73 |
03/26 | 1,025 | 1,049 | 1,020 | 1,043 | -3.87% | 6,717,900 | 7769億4329万 | -8.19% | - | 0.73 |
03/23 | 1,099 | 1,110 | 1,076 | 1,085 | -3.64% | 4,650,800 | 8082億2960万 | -4.91% | - | 0.76 |
03/22 | 1,129 | 1,140 | 1,120 | 1,126 | -0.27% | 3,699,300 | 8387億7099万 | -1.4% | - | 0.79 |
03/20 | 1,095 | 1,132 | 1,094 | 1,129 | +2.08% | 2,901,300 | 8410億573万 | -0.96% | - | 0.79 |
03/19 | 1,118 | 1,120 | 1,098 | 1,106 | -1.69% | 2,464,400 | 8238億7275万 | -2.81% | - | 0.77 |
03/16 | 1,155 | 1,155 | 1,115 | 1,125 | -2.6% | 4,435,700 | 8380億2608万 | -1.06% | - | 0.79 |