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 | 803 | 803 | 791 | 791 | -1.37% | 150,300 | 230億3834万 | -6.28% | 20.12 | 2.95 |
| 08/30 | 816 | 816 | 800 | 802 | -1.6% | 238,900 | 233億5873万 | -5.42% | 20.4 | 2.99 |
| 08/29 | 794 | 817 | 793 | 815 | -0.73% | 188,700 | 237億3736万 | -4.23% | 20.73 | 3.04 |
| 08/28 | 831 | 831 | 817 | 821 | -1.08% | 195,300 | 239億1211万 | -3.86% | 20.88 | 3.06 |
| 08/27 | 826 | 834 | 825 | 830 | +1.22% | 83,500 | 241億7424万 | -3.15% | 21.11 | 3.09 |
| 08/24 | 832 | 833 | 813 | 820 | -1.56% | 106,000 | 238億8299万 | -4.54% | 20.86 | 3.06 |
| 08/23 | 810 | 835 | 808 | 833 | +2.71% | 103,300 | 242億6162万 | -3.36% | 21.19 | 3.1 |
| 08/22 | 818 | 818 | 801 | 811 | -1.22% | 142,100 | 236億2086万 | -6.24% | 20.63 | 3.02 |
| 08/21 | 820 | 824 | 815 | 821 | 0% | 78,800 | 238億6170万 | -5.63% | 20.84 | 3.05 |
| 08/20 | 833 | 840 | 820 | 821 | -1.32% | 105,500 | 238億6170万 | -6.06% | 20.84 | 3.05 |
| 08/17 | 834 | 841 | 831 | 832 | +0.12% | 60,300 | 241億8141万 | -5.24% | 21.11 | 3.09 |
| 08/16 | 844 | 844 | 827 | 831 | -1.89% | 116,400 | 241億5235万 | -5.57% | 21.09 | 3.09 |
| 08/15 | 850 | 857 | 846 | 847 | +0.12% | 64,600 | 246億1737万 | -4.08% | 21.49 | 3.15 |
| 08/14 | 830 | 847 | 829 | 846 | +1.93% | 76,700 | 245億8831万 | -4.51% | 21.47 | 3.15 |
| 08/13 | 858 | 858 | 828 | 830 | -3.26% | 146,500 | 241億2328万 | -6.74% | 21.06 | 3.09 |
| 08/10 | 856 | 860 | 854 | 858 | +0.23% | 68,900 | 249億3708万 | -4.03% | 21.77 | 3.19 |
| 08/09 | 851 | 864 | 849 | 856 | -0.47% | 82,100 | 248億7895万 | -4.57% | 21.72 | 3.18 |
| 08/08 | 841 | 865 | 840 | 860 | +0.12% | 122,900 | 249億9521万 | -4.66% | 21.82 | 3.2 |
| 08/07 | 870 | 870 | 856 | 859 | -1.94% | 186,700 | 249億6614万 | -5.19% | 21.8 | 3.19 |
| 08/06 | 878 | 878 | 872 | 876 | -0.11% | 156,900 | 254億6023万 | -3.74% | 22.23 | 3.26 |
| 08/03 | 886 | 887 | 876 | 877 | -1.24% | 135,100 | 254億8930万 | -4.26% | 22.26 | 3.26 |
| 08/02 | 900 | 900 | 883 | 888 | -2.31% | 178,700 | 258億900万 | -3.58% | 22.54 | 3.3 |
| 08/01 | 882 | 909 | 878 | 909 | +3.18% | 232,400 | 264億1935万 | -1.84% | 23.07 | 3.38 |
| 07/31 | 886 | 894 | 876 | 881 | -0.23% | 183,900 | 256億556万 | -5.27% | 22.36 | 3.28 |
| 07/30 | 890 | 890 | 875 | 883 | -0.23% | 190,500 | 256億6368万 | -5.46% | 22.41 | 3.28 |
| 07/27 | 898 | 899 | 881 | 885 | -1.12% | 157,400 | 257億2181万 | -5.85% | 22.46 | 3.29 |
| 07/26 | 882 | 899 | 876 | 895 | +1.47% | 231,800 | 260億1245万 | -5.19% | 22.71 | 3.33 |
| 07/25 | 887 | 891 | 874 | 882 | -0.79% | 174,500 | 256億3462万 | -7.06% | 22.38 | 3.28 |
| 07/24 | 886 | 899 | 882 | 889 | +0.45% | 165,800 | 258億3807万 | -6.72% | 22.56 | 3.31 |
| 07/23 | 900 | 900 | 879 | 885 | -1.78% | 180,200 | 257億1526万 | -7.62% | 22.45 | 3.29 |
| 07/20 | 907 | 919 | 899 | 901 | -1.21% | 156,700 | 261億8017万 | -6.54% | 22.86 | 3.35 |
| 07/19 | 916 | 918 | 902 | 912 | -0.33% | 164,800 | 264億9980万 | -5.88% | 23.14 | 3.39 |
| 07/18 | 928 | 928 | 904 | 915 | -0.65% | 177,100 | 265億8697万 | -6.06% | 23.21 | 3.4 |
| 07/17 | 935 | 935 | 908 | 921 | -0.32% | 114,100 | 267億6131万 | -5.83% | 23.37 | 3.42 |
| 07/13 | 904 | 927 | 900 | 924 | +2.67% | 156,100 | 268億4848万 | -5.91% | 23.44 | 3.43 |
| 07/12 | 911 | 917 | 900 | 900 | -0.88% | 144,600 | 261億5112万 | -8.63% | 22.83 | 3.35 |
| 07/11 | 921 | 921 | 901 | 908 | -1.41% | 148,600 | 263億8357万 | -8.19% | 23.04 | 3.38 |
| 07/10 | 946 | 956 | 921 | 921 | -2.23% | 175,000 | 267億6131万 | -7.25% | 23.37 | 3.42 |
| 07/09 | 932 | 959 | 928 | 942 | +1.07% | 141,500 | 273億7150万 | -5.33% | 23.9 | 3.5 |
| 07/06 | 929 | 936 | 912 | 932 | +0.43% | 103,600 | 270億8093万 | -6.52% | 23.65 | 3.46 |
| 07/05 | 966 | 973 | 927 | 928 | -3.83% | 152,500 | 269億6471万 | -7.11% | 23.54 | 3.45 |
| 07/04 | 962 | 971 | 955 | 965 | +0.1% | 54,700 | 280億3981万 | -3.69% | 24.48 | 3.59 |
| 07/03 | 980 | 986 | 963 | 964 | -1.53% | 109,900 | 280億1075万 | -3.79% | 24.46 | 3.58 |
| 07/02 | 1,010 | 1,011 | 978 | 979 | -4.3% | 202,500 | 284億4660万 | -2.39% | 24.84 | 3.64 |
| 06/29 | 1,008 | 1,035 | 1,007 | 1,023 | +2.2% | 91,600 | 297億2510万 | +1.99% | 25.95 | 3.8 |
| 06/28 | 1,005 | 1,005 | 992 | 1,001 | -1.09% | 68,300 | 290億8585万 | -0.2% | 25.4 | 3.72 |
| 06/27 | 999 | 1,020 | 994 | 1,012 | +1.3% | 57,600 | 294億548万 | +0.9% | 25.68 | 3.76 |
| 06/26 | 983 | 1,002 | 982 | 999 | +0.4% | 49,100 | 290億2774万 | -0.4% | 25.35 | 3.71 |
| 06/25 | 1,011 | 1,020 | 994 | 995 | -1.87% | 48,600 | 289億1151万 | -0.8% | 25.24 | 3.7 |
| 06/22 | 990 | 1,017 | 990 | 1,014 | +1.3% | 61,000 | 294億6359万 | +1.1% | 25.73 | 3.77 |
| 06/21 | 1,000 | 1,010 | 997 | 1,001 | -0.2% | 37,300 | 290億7584万 | -0.2% | 25.39 | 3.72 |
| 06/20 | 988 | 1,006 | 985 | 1,003 | +1.01% | 61,700 | 291億3394万 | +0.1% | 25.44 | 3.73 |
| 06/19 | 1,016 | 1,018 | 987 | 993 | -2.26% | 91,600 | 288億4347万 | -0.9% | 25.18 | 3.69 |
| 06/18 | 1,027 | 1,040 | 1,008 | 1,016 | -1.07% | 99,600 | 295億1154万 | +1.4% | 25.77 | 3.78 |
| 06/15 | 1,033 | 1,047 | 1,024 | 1,027 | 0% | 79,600 | 298億3106万 | +2.6% | 26.05 | 3.82 |
| 06/14 | 1,036 | 1,036 | 1,024 | 1,027 | -0.77% | 77,500 | 298億3106万 | +2.7% | 26.05 | 3.82 |
| 06/13 | 1,032 | 1,043 | 1,032 | 1,035 | +0.49% | 72,200 | 300億6343万 | +3.6% | 26.25 | 3.85 |
| 06/12 | 1,024 | 1,032 | 1,017 | 1,030 | +1.38% | 98,600 | 299億1820万 | +3.21% | 26.12 | 3.83 |
| 06/11 | 1,008 | 1,024 | 1,001 | 1,016 | +1.2% | 128,900 | 295億1154万 | +1.91% | 25.77 | 3.78 |
| 06/08 | 999 | 1,011 | 999 | 1,004 | +0.4% | 119,100 | 291億6298万 | +0.8% | 25.46 | 3.73 |
| 06/07 | 998 | 1,001 | 991 | 1,000 | +0.91% | 78,800 | 290億4680万 | +0.4% | 25.36 | 3.72 |
| 06/06 | 984 | 999 | 981 | 991 | +0.71% | 75,800 | 287億8537万 | -0.5% | 25.13 | 3.68 |
| 06/05 | 993 | 993 | 980 | 984 | -0.51% | 86,900 | 285億8205万 | -1.3% | 24.96 | 3.66 |
| 06/04 | 993 | 999 | 986 | 989 | -0.2% | 63,000 | 287億2728万 | -0.9% | 25.08 | 3.68 |
| 06/01 | 989 | 1,006 | 989 | 991 | +0.61% | 124,700 | 287億8537万 | -0.8% | 25.13 | 3.68 |
| 05/31 | 972 | 990 | 969 | 985 | +1.55% | 73,000 | 286億1109万 | -1.5% | 24.98 | 3.66 |
| 05/30 | 979 | 979 | 963 | 970 | -1.62% | 136,300 | 281億7539万 | -3.19% | 24.6 | 3.6 |
| 05/29 | 997 | 997 | 981 | 986 | -0.9% | 114,700 | 286億4014万 | -1.69% | 25.01 | 3.66 |
| 05/28 | 1,012 | 1,012 | 994 | 995 | -1.39% | 87,400 | 289億156万 | -1% | 25.24 | 3.7 |
| 05/25 | 1,002 | 1,017 | 999 | 1,009 | +0.7% | 150,800 | 293億822万 | +0.5% | 25.59 | 3.75 |
| 05/24 | 1,001 | 1,004 | 996 | 1,002 | 0% | 76,700 | 291億489万 | -0.1% | 25.41 | 3.72 |
| 05/23 | 1,006 | 1,006 | 996 | 1,002 | -0.5% | 80,000 | 291億489万 | 0% | 25.41 | 3.72 |
| 05/22 | 1,004 | 1,009 | 997 | 1,007 | +0.9% | 72,100 | 292億5012万 | +0.6% | 25.54 | 3.74 |
| 05/21 | 1,010 | 1,014 | 996 | 998 | -0.89% | 144,700 | 289億8211万 | -0.2% | 25.29 | 3.71 |
| 05/18 | 994 | 1,011 | 991 | 1,007 | +1.41% | 151,500 | 292億4348万 | +0.8% | 25.52 | 3.74 |
| 05/17 | 992 | 995 | 981 | 993 | +1.22% | 100,000 | 288億3691万 | -0.7% | 25.17 | 3.69 |
| 05/16 | 1,001 | 1,004 | 981 | 981 | -2% | 221,400 | 284億8843万 | -2.1% | 24.86 | 3.64 |
| 05/15 | 1,002 | 1,005 | 997 | 1,001 | 0% | 104,500 | 290億6924万 | -0.2% | 25.37 | 3.72 |
| 05/14 | 1,001 | 1,012 | 999 | 1,001 | 0% | 165,300 | 290億6924万 | -0.3% | 25.37 | 3.72 |
| 05/11 | 994 | 1,009 | 994 | 1,001 | +0.7% | 143,800 | 290億6924万 | -0.3% | 25.37 | 3.72 |
| 05/10 | 1,012 | 1,012 | 992 | 994 | -0.9% | 217,300 | 288億6595万 | -1% | 25.19 | 3.69 |
| 05/09 | 1,017 | 1,018 | 1,003 | 1,003 | -0.59% | 152,500 | 291億2732万 | -0.1% | 25.42 | 3.72 |
| 05/08 | 1,003 | 1,018 | 995 | 1,009 | +0.3% | 198,800 | 293億156万 | +0.4% | 25.57 | 3.75 |
| 05/07 | 1,001 | 1,013 | 1,001 | 1,006 | 0% | 123,900 | 292億1444万 | +0.1% | 25.5 | 3.74 |
| 05/02 | 999 | 1,006 | 986 | 1,006 | +1.31% | 134,200 | 292億1444万 | 0% | 25.5 | 3.74 |
| 05/01 | 1,000 | 1,001 | 991 | 993 | -0.9% | 164,400 | 288億3691万 | -1.88% | 25.17 | 3.69 |
| 04/27 | 1,008 | 1,017 | 998 | 1,002 | -0.6% | 156,200 | 290億9828万 | -1.47% | 25.4 | 3.72 |
| 04/26 | 1,025 | 1,037 | 1,008 | 1,008 | -1.85% | 282,600 | 292億7252万 | -1.27% | 25.55 | 3.74 |
| 04/25 | 1,015 | 1,033 | 1,006 | 1,027 | +0.2% | 114,400 | 298億2428万 | +0.1% | 26.03 | 3.81 |
| 04/24 | 1,017 | 1,027 | 1,015 | 1,025 | +0.79% | 119,800 | 297億6620万 | -0.49% | 25.98 | 3.81 |
| 04/23 | 1,015 | 1,024 | 1,001 | 1,017 | +0.79% | 96,200 | 295億3388万 | -1.55% | 25.78 | 3.78 |
| 04/20 | 1,013 | 1,016 | 999 | 1,009 | -1.37% | 244,200 | 292億7835万 | -2.89% | 25.55 | 3.74 |
| 04/19 | 991 | 1,034 | 989 | 1,023 | +3.75% | 395,200 | 296億8459万 | -2.2% | 25.91 | 3.8 |
| 04/18 | 974 | 990 | 973 | 986 | +0.61% | 159,300 | 286億1095万 | -6.1% | 24.97 | 3.66 |
| 04/17 | 978 | 991 | 965 | 980 | +0.82% | 249,000 | 284億3685万 | -7.28% | 24.82 | 3.64 |
| 04/16 | 1,000 | 1,000 | 968 | 972 | -1.62% | 248,300 | 282億471万 | -8.56% | 24.62 | 3.61 |
| 04/13 | 974 | 989 | 967 | 988 | +1.13% | 244,400 | 286億6899万 | -7.49% | 25.02 | 3.67 |
| 04/12 | 971 | 982 | 964 | 977 | +0.41% | 264,500 | 283億4980万 | -8.95% | 24.74 | 3.63 |
| 04/11 | 1,006 | 1,017 | 973 | 973 | -6.08% | 810,200 | 282億3373万 | -9.82% | 24.64 | 3.61 |
| 04/10 | 1,042 | 1,084 | 1,033 | 1,036 | -0.38% | 404,900 | 300億6181万 | -4.52% | 26.24 | 3.84 |
