株価チャート
2018/05/09～2018/09/28
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 |
| 09/28 | 415 | 421 | 415 | 421 | +1.94% | 15,000 | 71億3890万 | +3.44% | 11.86 | 1.1 |
| 09/27 | 408 | 415 | 408 | 413 | +1.72% | 16,000 | 70億324万 | +1.72% | 11.64 | 1.08 |
| 09/26 | 404 | 406 | 403 | 406 | 0% | 9,000 | 68億8454万 | 0% | 11.44 | 1.06 |
| 09/25 | 408 | 408 | 402 | 406 | +0.25% | 24,000 | 68億8454万 | +0.25% | 11.44 | 1.06 |
| 09/21 | 402 | 405 | 402 | 405 | +1% | 6,000 | 68億6759万 | 0% | 11.41 | 1.05 |
| 09/20 | 400 | 402 | 400 | 401 | 0% | 12,000 | 67億9976万 | -0.99% | 11.3 | 1.04 |
| 09/19 | 404 | 405 | 399 | 401 | -0.74% | 30,000 | 67億9976万 | -0.99% | 11.3 | 1.04 |
| 09/18 | 395 | 404 | 388 | 404 | +1% | 18,000 | 68億5063万 | -0.25% | 11.38 | 1.05 |
| 09/14 | 401 | 401 | 395 | 400 | +1.27% | 12,000 | 67億8280万 | -1.23% | 11.27 | 1.04 |
| 09/13 | 388 | 395 | 388 | 395 | +0.25% | 8,000 | 66億9802万 | -2.71% | 11.13 | 1.03 |
| 09/12 | 401 | 401 | 383 | 394 | -1.5% | 37,000 | 66億8106万 | -2.96% | 11.1 | 1.03 |
| 09/11 | 401 | 402 | 400 | 400 | 0% | 23,000 | 67億8280万 | -1.96% | 11.27 | 1.04 |
| 09/10 | 402 | 406 | 400 | 400 | -1.23% | 20,000 | 67億8280万 | -2.2% | 11.27 | 1.04 |
| 09/07 | 405 | 405 | 405 | 405 | 0% | 8,000 | 68億6759万 | -1.22% | 11.41 | 1.05 |
| 09/06 | 413 | 413 | 403 | 405 | -1.94% | 45,000 | 68億6759万 | -1.46% | 11.41 | 1.05 |
| 09/05 | 404 | 415 | 404 | 413 | +2.23% | 24,000 | 70億324万 | +0.24% | 11.64 | 1.08 |
| 09/04 | 410 | 412 | 404 | 404 | -1.46% | 18,000 | 68億5063万 | -2.18% | 11.38 | 1.05 |
| 09/03 | 416 | 419 | 410 | 410 | -0.73% | 23,000 | 69億5237万 | -1.2% | 11.55 | 1.07 |
| 08/31 | 418 | 419 | 411 | 413 | -0.96% | 67,000 | 70億324万 | -0.96% | 11.64 | 1.08 |
| 08/30 | 418 | 429 | 417 | 417 | -0.95% | 30,000 | 70億7107万 | -0.24% | 11.75 | 1.09 |
| 08/29 | 410 | 440 | 410 | 421 | +2.68% | 58,000 | 71億3890万 | +0.24% | 11.86 | 1.1 |
| 08/28 | 414 | 415 | 410 | 410 | -0.24% | 33,000 | 69億5237万 | -2.84% | 11.55 | 1.07 |
| 08/27 | 407 | 414 | 406 | 411 | +1.23% | 35,000 | 69億6933万 | -3.07% | 11.58 | 1.07 |
| 08/24 | 407 | 407 | 403 | 406 | -0.25% | 21,000 | 68億8454万 | -4.69% | 11.44 | 1.06 |
| 08/23 | 403 | 408 | 403 | 407 | +0.99% | 37,000 | 69億150万 | -5.13% | 11.47 | 1.06 |
| 08/22 | 403 | 410 | 401 | 403 | 0% | 13,000 | 68億3367万 | -6.93% | 11.36 | 1.05 |
| 08/21 | 402 | 404 | 402 | 403 | +0.25% | 25,000 | 68億3367万 | -7.57% | 11.36 | 1.05 |
| 08/20 | 405 | 405 | 401 | 402 | -0.25% | 6,000 | 68億1672万 | -8.43% | 11.33 | 1.05 |
| 08/17 | 405 | 406 | 403 | 403 | +0.25% | 12,000 | 68億3367万 | -9.03% | 11.36 | 1.05 |
| 08/16 | 401 | 403 | 395 | 402 | +0.25% | 18,000 | 68億1672万 | -9.87% | 11.33 | 1.05 |
| 08/15 | 407 | 409 | 401 | 401 | -0.99% | 9,000 | 67億9976万 | -10.69% | 11.3 | 1.04 |
| 08/14 | 397 | 405 | 397 | 405 | 0% | 18,000 | 68億6759万 | -10.6% | 11.41 | 1.05 |
| 08/13 | 411 | 411 | 395 | 405 | -1.46% | 16,000 | 68億6759万 | -11.18% | 11.41 | 1.05 |
| 08/10 | 412 | 415 | 411 | 411 | 0% | 14,000 | 69億6933万 | -10.26% | 11.58 | 1.07 |
| 08/09 | 411 | 416 | 405 | 411 | -3.52% | 40,000 | 69億6933万 | -10.85% | 11.58 | 1.07 |
| 08/08 | 423 | 428 | 417 | 426 | +0.71% | 56,000 | 72億2368万 | -8.19% | 12 | 1.11 |
| 08/07 | 431 | 431 | 423 | 423 | -2.08% | 12,000 | 71億7281万 | -9.42% | 11.92 | 1.1 |
| 08/06 | 429 | 433 | 423 | 432 | +0.47% | 38,000 | 73億2543万 | -7.89% | 12.17 | 1.13 |
| 08/03 | 435 | 436 | 430 | 430 | -0.92% | 17,000 | 72億9151万 | -8.9% | 12.12 | 1.12 |
| 08/02 | 441 | 441 | 434 | 434 | -1.59% | 17,000 | 73億5934万 | -8.44% | 12.23 | 1.13 |
| 08/01 | 446 | 446 | 441 | 441 | -0.9% | 13,000 | 74億7804万 | -7.35% | 12.43 | 1.15 |
| 07/31 | 452 | 452 | 445 | 445 | -1.55% | 20,000 | 75億4587万 | -6.9% | 12.54 | 1.16 |
| 07/30 | 451 | 455 | 446 | 452 | -1.09% | 29,000 | 76億6457万 | -5.64% | 12.74 | 1.18 |
| 07/27 | 463 | 463 | 457 | 457 | -1.3% | 29,000 | 77億4935万 | -4.79% | 12.88 | 1.19 |
| 07/26 | 466 | 466 | 463 | 463 | -1.07% | 23,000 | 78億5109万 | -3.74% | 13.05 | 1.21 |
| 07/25 | 470 | 470 | 462 | 468 | 0% | 21,000 | 79億3588万 | -2.9% | 13.19 | 1.22 |
| 07/24 | 465 | 474 | 465 | 468 | +1.08% | 18,000 | 79億3588万 | -2.9% | 13.19 | 1.22 |
| 07/23 | 482 | 482 | 456 | 463 | -3.94% | 57,000 | 78億5109万 | -4.14% | 13.05 | 1.21 |
| 07/20 | 490 | 490 | 482 | 482 | -1.63% | 19,000 | 81億7328万 | -0.62% | 13.58 | 1.26 |
| 07/19 | 485 | 491 | 485 | 490 | +1.03% | 14,000 | 83億893万 | +0.82% | 13.81 | 1.28 |
| 07/18 | 491 | 491 | 482 | 485 | +0.41% | 18,000 | 82億2415万 | -0.21% | 13.67 | 1.26 |
| 07/17 | 483 | 484 | 483 | 483 | 0% | 5,000 | 81億9023万 | -0.82% | 13.61 | 1.26 |
| 07/13 | 483 | 486 | 483 | 483 | -0.21% | 5,000 | 81億9023万 | -1.02% | 13.61 | 1.26 |
| 07/12 | 489 | 489 | 483 | 484 | -1.02% | 9,000 | 82億719万 | -1.02% | 13.64 | 1.26 |
| 07/11 | 495 | 495 | 489 | 489 | -1.41% | 3,000 | 82億9198万 | 0% | 13.78 | 1.27 |
| 07/10 | 477 | 496 | 477 | 496 | +4.64% | 30,000 | 84億1067万 | +1.22% | 13.98 | 1.29 |
| 07/09 | 478 | 478 | 471 | 474 | +0.85% | 10,000 | 80億3762万 | -3.27% | 13.36 | 1.23 |
| 07/06 | 470 | 470 | 462 | 470 | 0% | 6,000 | 79億6979万 | -4.28% | 13.24 | 1.22 |
| 07/05 | 486 | 486 | 470 | 470 | -3.09% | 24,000 | 79億6979万 | -4.47% | 13.24 | 1.22 |
| 07/04 | 495 | 495 | 485 | 485 | -2.41% | 20,000 | 82億2415万 | -1.62% | 13.67 | 1.26 |
| 07/03 | 505 | 505 | 496 | 497 | +0.2% | 27,000 | 84億2763万 | +0.81% | 14.01 | 1.29 |
| 07/02 | 506 | 506 | 495 | 496 | +1.22% | 21,000 | 84億1067万 | +0.61% | 13.98 | 1.29 |
| 06/29 | 481 | 490 | 481 | 490 | +2.3% | 12,000 | 83億893万 | -0.81% | 13.81 | 1.28 |
| 06/28 | 479 | 479 | 479 | 479 | 0% | 1,000 | 81億2241万 | -3.04% | 13.5 | 1.25 |
| 06/27 | 482 | 482 | 479 | 479 | -2.24% | 3,000 | 81億2241万 | -3.23% | 13.5 | 1.25 |
| 06/26 | 476 | 490 | 475 | 490 | +1.03% | 22,000 | 83億893万 | -1.21% | 13.81 | 1.28 |
| 06/25 | 478 | 485 | 475 | 485 | +1.68% | 12,000 | 82億2415万 | -2.22% | 13.67 | 1.26 |
| 06/22 | 481 | 481 | 477 | 477 | -0.83% | 30,000 | 80億8849万 | -4.02% | 13.44 | 1.24 |
| 06/21 | 481 | 481 | 481 | 481 | 0% | 1,000 | 81億5632万 | -3.61% | 13.55 | 1.25 |
| 06/20 | 484 | 485 | 481 | 481 | -0.62% | 18,000 | 81億5632万 | -3.61% | 13.55 | 1.25 |
| 06/19 | 490 | 497 | 484 | 484 | -2.02% | 12,000 | 82億719万 | -3.01% | 13.64 | 1.26 |
| 06/18 | 491 | 499 | 486 | 494 | 0% | 17,000 | 83億7676万 | -1% | 13.92 | 1.29 |
| 06/15 | 503 | 503 | 494 | 494 | -1.79% | 11,000 | 83億7676万 | -0.8% | 13.92 | 1.29 |
| 06/14 | 508 | 508 | 503 | 503 | 0% | 6,000 | 85億2937万 | +1.41% | 14.17 | 1.31 |
| 06/13 | 503 | 509 | 502 | 503 | 0% | 17,000 | 85億2937万 | +1.41% | 14.17 | 1.31 |
| 06/12 | 511 | 511 | 486 | 503 | 0% | 20,000 | 85億2937万 | +1.41% | 14.17 | 1.31 |
| 06/11 | 510 | 510 | 503 | 503 | -0.59% | 10,000 | 85億2937万 | +1.41% | 14.17 | 1.31 |
| 06/08 | 507 | 509 | 506 | 506 | +0.2% | 12,000 | 85億8025万 | +2.02% | 14.26 | 1.32 |
| 06/07 | 493 | 510 | 493 | 505 | +2.43% | 66,000 | 85億6329万 | +1.61% | 14.23 | 1.32 |
| 06/06 | 499 | 499 | 493 | 493 | -1.2% | 10,000 | 83億5980万 | -0.8% | 13.89 | 1.28 |
| 06/05 | 498 | 500 | 498 | 499 | +0.4% | 9,000 | 84億6155万 | +0.2% | 14.06 | 1.3 |
| 06/04 | 501 | 501 | 497 | 497 | -0.8% | 4,000 | 84億2763万 | -0.4% | 14.01 | 1.29 |
| 06/01 | 504 | 504 | 501 | 501 | -0.6% | 4,000 | 84億9546万 | +0.2% | 14.12 | 1.3 |
| 05/31 | 500 | 514 | 492 | 504 | +3.7% | 28,000 | 85億4633万 | +0.6% | 14.2 | 1.31 |
| 05/30 | 498 | 498 | 485 | 486 | -3.38% | 19,000 | 82億4110万 | -3.19% | 13.7 | 1.27 |
| 05/29 | 501 | 503 | 500 | 503 | -0.4% | 26,000 | 85億2937万 | 0% | 14.17 | 1.31 |
| 05/28 | 503 | 506 | 503 | 505 | +0.4% | 19,000 | 85億6329万 | +0.4% | 14.23 | 1.32 |
| 05/25 | 505 | 507 | 503 | 503 | -0.2% | 15,000 | 85億2937万 | -0.2% | 14.17 | 1.31 |
| 05/24 | 502 | 504 | 497 | 504 | +0.4% | 19,000 | 85億4633万 | +0.2% | 14.2 | 1.31 |
| 05/23 | 499 | 502 | 496 | 502 | +1.21% | 10,000 | 85億1242万 | -0.4% | 14.15 | 1.31 |
| 05/22 | 506 | 506 | 496 | 496 | -2.36% | 24,000 | 84億1067万 | -1.59% | 13.98 | 1.29 |
| 05/21 | 508 | 513 | 506 | 508 | -1.93% | 42,000 | 86億1416万 | +0.79% | 14.32 | 1.32 |
| 05/18 | 514 | 524 | 510 | 518 | +5.71% | 90,000 | 87億8373万 | +2.78% | 14.6 | 1.35 |
| 05/17 | 488 | 495 | 487 | 490 | +3.81% | 44,000 | 83億893万 | -2.58% | 13.81 | 1.28 |
| 05/16 | 478 | 479 | 472 | 472 | 0% | 8,000 | 80億371万 | -6.16% | 13.3 | 1.23 |
| 05/15 | 470 | 479 | 470 | 472 | +0.85% | 20,000 | 80億371万 | -6.35% | 13.3 | 1.23 |
| 05/14 | 464 | 470 | 464 | 468 | +1.08% | 12,000 | 79億3588万 | -7.33% | 13.19 | 1.22 |
| 05/11 | 483 | 483 | 461 | 463 | -7.58% | 118,000 | 78億5109万 | -8.5% | 13.05 | 1.21 |
| 05/10 | 503 | 505 | 501 | 501 | -1.38% | 13,000 | 84億9546万 | -1.18% | 14.12 | 1.3 |
| 05/09 | 507 | 515 | 491 | 508 | +0.79% | 39,000 | 86億1416万 | 0% | 14.32 | 1.32 |
