株価チャート
2018/03/07～2018/07/31
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 |
| 07/31 | 815 | 829 | 801 | 807 | +0.88% | 8,100 | 24億6950万 | -8.3% | 12.36 | 1 |
| 07/30 | 795 | 806 | 791 | 800 | +1.14% | 12,100 | 24億4808万 | -9.81% | 12.25 | 1 |
| 07/27 | 770 | 806 | 770 | 791 | -9.08% | 56,700 | 24億2054万 | -11.42% | 12.11 | 0.98 |
| 07/26 | 873 | 891 | 870 | 870 | -0.8% | 37,600 | 26億6229万 | -3.23% | 13.32 | 1.08 |
| 07/25 | 867 | 891 | 867 | 877 | -0.57% | 19,100 | 26億8371万 | -2.77% | 13.43 | 1.09 |
| 07/24 | 853 | 884 | 850 | 882 | +0.92% | 18,700 | 26億9901万 | -2.43% | 13.51 | 1.1 |
| 07/23 | 871 | 885 | 870 | 874 | 0% | 13,000 | 26億7453万 | -3.64% | 13.38 | 1.09 |
| 07/20 | 873 | 887 | 872 | 874 | 0% | 12,100 | 26億7453万 | -4.06% | 13.38 | 1.09 |
| 07/19 | 842 | 879 | 840 | 874 | +3.68% | 18,200 | 26億7453万 | -4.27% | 13.38 | 1.09 |
| 07/18 | 828 | 844 | 828 | 843 | +1.2% | 10,900 | 25億7967万 | -8.07% | 12.91 | 1.05 |
| 07/17 | 834 | 846 | 825 | 833 | +3.61% | 14,400 | 25億4907万 | -9.65% | 12.76 | 1.04 |
| 07/13 | 840 | 841 | 804 | 804 | -5.52% | 24,000 | 24億6032万 | -13.36% | 12.31 | 1 |
| 07/12 | 866 | 871 | 848 | 851 | -1.85% | 15,400 | 26億415万 | -8.89% | 13.03 | 1.06 |
| 07/11 | 886 | 886 | 859 | 867 | -2.25% | 17,300 | 26億5311万 | -7.67% | 13.28 | 1.08 |
| 07/10 | 896 | 896 | 887 | 887 | -0.56% | 5,300 | 27億1431万 | -5.84% | 13.58 | 1.1 |
| 07/09 | 892 | 898 | 892 | 892 | 0% | 4,500 | 27億2961万 | -5.61% | 13.66 | 1.11 |
| 07/06 | 905 | 905 | 892 | 892 | -0.34% | 7,000 | 27億2961万 | -5.91% | 13.66 | 1.11 |
| 07/05 | 885 | 898 | 885 | 895 | +1.02% | 3,100 | 27億3879万 | -5.79% | 13.7 | 1.11 |
| 07/04 | 920 | 924 | 886 | 886 | -3.7% | 14,000 | 27億1125万 | -6.83% | 13.57 | 1.1 |
| 07/03 | 935 | 936 | 920 | 920 | -1.39% | 15,100 | 28億1530万 | -3.36% | 14.09 | 1.14 |
| 07/02 | 932 | 940 | 932 | 933 | -1.48% | 12,200 | 28億5508万 | -2% | 14.29 | 1.16 |
| 06/29 | 956 | 956 | 925 | 947 | -1.76% | 11,900 | 28億9792万 | -0.42% | 14.5 | 1.18 |
| 06/28 | 953 | 967 | 953 | 964 | -0.31% | 5,700 | 29億4994万 | +1.69% | 14.76 | 1.2 |
| 06/27 | 966 | 984 | 960 | 967 | -0.82% | 10,900 | 29億5912万 | +2.22% | 14.81 | 1.2 |
| 06/26 | 975 | 975 | 965 | 975 | +0.52% | 6,100 | 29億8360万 | +3.39% | 14.93 | 1.21 |
| 06/25 | 958 | 970 | 955 | 970 | +1.25% | 5,900 | 29億6830万 | +3.19% | 14.85 | 1.21 |
| 06/22 | 949 | 958 | 949 | 958 | +1.91% | 5,700 | 29億3158万 | +2.35% | 14.67 | 1.19 |
| 06/21 | 940 | 950 | 939 | 940 | +0.43% | 3,700 | 28億7650万 | +0.75% | 14.39 | 1.17 |
| 06/20 | 963 | 963 | 932 | 936 | +0.32% | 6,400 | 28億6426万 | +0.43% | 14.33 | 1.16 |
| 06/19 | 970 | 970 | 933 | 933 | -3.72% | 4,200 | 28億5508万 | +0.32% | 14.29 | 1.16 |
| 06/18 | 970 | 975 | 952 | 969 | +1.36% | 6,600 | 29億6524万 | +4.31% | 14.84 | 1.21 |
| 06/15 | 923 | 973 | 923 | 956 | +3.13% | 5,900 | 29億2546万 | +3.24% | 14.64 | 1.19 |
| 06/14 | 936 | 943 | 858 | 927 | -5.41% | 23,800 | 28億3672万 | +0.43% | 14.19 | 1.15 |
| 06/13 | 971 | 980 | 958 | 980 | +1.34% | 8,700 | 29億9890万 | +6.29% | 15.01 | 1.22 |
| 06/12 | 980 | 983 | 957 | 967 | -1.53% | 5,700 | 29億5912万 | +5.22% | 14.81 | 1.2 |
| 06/11 | 973 | 985 | 966 | 982 | +1.55% | 8,100 | 30億502万 | +7.21% | 15.04 | 1.22 |
| 06/08 | 958 | 967 | 958 | 967 | +0.94% | 4,900 | 29億5912万 | +5.91% | 14.81 | 1.2 |
| 06/07 | 953 | 965 | 953 | 958 | +0.52% | 5,000 | 29億3158万 | +5.27% | 14.67 | 1.19 |
| 06/06 | 958 | 968 | 935 | 953 | -0.52% | 8,800 | 29億1628万 | +5.07% | 14.59 | 1.19 |
| 06/05 | 973 | 973 | 954 | 958 | -1.74% | 16,100 | 29億3158万 | +5.86% | 14.67 | 1.19 |
| 06/04 | 950 | 990 | 950 | 975 | +5.06% | 31,000 | 29億8360万 | +7.97% | 14.93 | 1.21 |
| 06/01 | 935 | 944 | 928 | 928 | +0.11% | 7,900 | 28億3978万 | +3.11% | 14.21 | 1.15 |
| 05/31 | 917 | 927 | 915 | 927 | +2.43% | 10,400 | 28億3672万 | +3.23% | 14.19 | 1.15 |
| 05/30 | 917 | 917 | 899 | 905 | -1.95% | 5,900 | 27億6939万 | +0.89% | 13.86 | 1.13 |
| 05/29 | 901 | 924 | 901 | 923 | +2.56% | 11,100 | 28億2448万 | +3.01% | 14.13 | 1.15 |
| 05/28 | 900 | 900 | 890 | 900 | +0.67% | 6,800 | 27億5409万 | +0.67% | 13.78 | 1.12 |
| 05/25 | 894 | 894 | 893 | 894 | -0.33% | 1,200 | 27億3573万 | +0.22% | 13.69 | 1.11 |
| 05/24 | 895 | 897 | 892 | 897 | +0.11% | 1,900 | 27億4491万 | +0.56% | 13.73 | 1.12 |
| 05/23 | 888 | 898 | 888 | 896 | +0.79% | 2,400 | 27億4185万 | +0.45% | 13.72 | 1.11 |
| 05/22 | 899 | 899 | 884 | 889 | +0.57% | 5,600 | 27億2043万 | -0.34% | 13.61 | 1.11 |
| 05/21 | 891 | 891 | 883 | 884 | -0.79% | 3,200 | 27億513万 | -0.9% | 13.54 | 1.1 |
| 05/18 | 900 | 900 | 888 | 891 | -1.22% | 2,300 | 27億2655万 | 0% | 13.64 | 1.11 |
| 05/17 | 902 | 902 | 902 | 902 | +0.89% | 200 | 27億6021万 | +1.12% | 13.81 | 1.12 |
| 05/16 | 899 | 902 | 892 | 894 | -0.56% | 4,200 | 27億3573万 | +0.22% | 13.69 | 1.11 |
| 05/15 | 893 | 900 | 893 | 899 | +0.67% | 1,400 | 27億5103万 | +0.67% | 13.77 | 1.12 |
| 05/14 | 896 | 900 | 893 | 893 | -0.33% | 4,700 | 27億3267万 | 0% | 13.67 | 1.11 |
| 05/11 | 899 | 901 | 890 | 896 | +0.11% | 5,200 | 27億4185万 | +0.67% | 13.72 | 1.11 |
| 05/10 | 908 | 908 | 895 | 895 | +0.22% | 1,700 | 27億3879万 | +0.67% | 13.7 | 1.11 |
| 05/09 | 900 | 903 | 893 | 893 | -0.56% | 4,000 | 27億3267万 | +0.79% | 13.67 | 1.11 |
| 05/08 | 904 | 904 | 897 | 898 | -0.77% | 1,400 | 27億4797万 | +1.58% | 13.75 | 1.12 |
| 05/07 | 897 | 910 | 894 | 905 | +1.91% | 4,900 | 27億6939万 | +2.61% | 13.86 | 1.13 |
| 05/02 | 897 | 907 | 888 | 888 | -1.11% | 5,700 | 27億1737万 | +1.02% | 13.6 | 1.1 |
| 05/01 | 894 | 899 | 890 | 898 | +0.45% | 3,700 | 27億4797万 | +2.28% | 13.75 | 1.12 |
| 04/27 | 915 | 915 | 894 | 894 | -0.89% | 6,300 | 27億3573万 | +2.05% | 13.69 | 1.11 |
| 04/26 | 919 | 919 | 893 | 902 | +0.22% | 5,700 | 27億6021万 | +3.32% | 13.81 | 1.12 |
| 04/25 | 900 | 904 | 893 | 900 | +0.56% | 3,100 | 27億5409万 | +3.21% | 13.78 | 1.12 |
| 04/24 | 911 | 911 | 891 | 895 | +0.9% | 3,300 | 27億3879万 | +2.87% | 13.7 | 1.11 |
| 04/23 | 889 | 911 | 875 | 887 | +0.34% | 10,300 | 27億1431万 | +2.31% | 13.58 | 1.1 |
| 04/20 | 875 | 899 | 875 | 884 | +1.73% | 4,400 | 27億513万 | +2.2% | 13.54 | 1.1 |
| 04/19 | 900 | 911 | 869 | 869 | +0.46% | 3,900 | 26億5923万 | +0.7% | 13.31 | 1.08 |
| 04/18 | 882 | 882 | 850 | 865 | -1.82% | 9,400 | 26億4699万 | +0.58% | 13.24 | 1.08 |
| 04/17 | 896 | 897 | 880 | 881 | -1.67% | 5,800 | 26億9595万 | +2.68% | 13.49 | 1.1 |
| 04/16 | 907 | 924 | 896 | 896 | +0.45% | 15,700 | 27億4185万 | +4.8% | 13.72 | 1.11 |
| 04/13 | 898 | 902 | 882 | 892 | +0.34% | 8,100 | 27億2961万 | +4.82% | 13.66 | 1.11 |
| 04/12 | 898 | 900 | 888 | 889 | +2.42% | 6,200 | 27億2043万 | +4.96% | 13.61 | 1.11 |
| 04/11 | 902 | 902 | 838 | 868 | -4.51% | 29,800 | 26億5617万 | +2.97% | 13.29 | 1.08 |
| 04/10 | 914 | 950 | 900 | 909 | -0.11% | 35,000 | 27億8163万 | +8.21% | 13.92 | 1.13 |
| 04/09 | 910 | 910 | 884 | 910 | 0% | 12,300 | 27億8470万 | +8.85% | 13.93 | 1.13 |
| 04/06 | 885 | 910 | 870 | 910 | +1.45% | 24,600 | 27億8470万 | +9.51% | 13.93 | 1.13 |
| 04/05 | 849 | 897 | 843 | 897 | +6.79% | 22,400 | 27億4491万 | +8.6% | 13.73 | 1.12 |
| 04/04 | 838 | 849 | 838 | 840 | -1.41% | 5,000 | 25億7049万 | +2.19% | 12.86 | 1.05 |
| 04/03 | 839 | 852 | 831 | 852 | +1.43% | 6,100 | 26億721万 | +3.78% | 13.05 | 1.06 |
| 04/02 | 855 | 855 | 840 | 840 | +1.82% | 3,200 | 25億7049万 | +2.56% | 12.86 | 1.05 |
| 03/30 | 832 | 840 | 825 | 825 | -2.48% | 5,500 | 25億2459万 | +0.98% | 12.63 | 1.03 |
| 03/29 | 845 | 848 | 831 | 846 | -0.24% | 3,200 | 25億8885万 | +3.68% | 12.95 | 1.05 |
| 03/28 | 842 | 848 | 841 | 848 | -0.24% | 1,400 | 25億9497万 | +4.18% | 12.98 | 1.06 |
| 03/27 | 856 | 860 | 840 | 850 | +1.31% | 5,500 | 26億109万 | +4.68% | 13.02 | 1.06 |
| 03/26 | 868 | 868 | 837 | 839 | -0.24% | 8,100 | 25億6743万 | +3.58% | 12.85 | 1.04 |
| 03/23 | 857 | 857 | 825 | 841 | -2.1% | 4,600 | 25億7355万 | +4.08% | 12.88 | 1.05 |
| 03/22 | 856 | 860 | 844 | 859 | +0.47% | 5,600 | 26億2863万 | +6.58% | 13.15 | 1.07 |
| 03/20 | 850 | 860 | 840 | 855 | +2.4% | 4,100 | 26億1639万 | +6.48% | 13.09 | 1.06 |
| 03/19 | 835 | 835 | 835 | 835 | +0.6% | 3,000 | 25億5519万 | +4.24% | 12.79 | 1.04 |
| 03/16 | 823 | 830 | 820 | 830 | +1.34% | 2,100 | 25億3989万 | +3.88% | 12.71 | 1.03 |
| 03/15 | 818 | 825 | 810 | 819 | +1.11% | 15,200 | 25億623万 | +2.76% | 12.54 | 1.02 |
| 03/14 | 814 | 814 | 809 | 810 | +0.25% | 1,400 | 24億7868万 | +1.63% | 12.4 | 1.01 |
| 03/13 | 806 | 810 | 804 | 808 | +0.87% | 2,200 | 24億7256万 | +1.64% | 12.37 | 1.01 |
| 03/12 | 798 | 801 | 798 | 801 | +0.38% | 1,300 | 24億5114万 | +0.75% | 12.27 | 1 |
| 03/09 | 805 | 805 | 798 | 798 | -0.25% | 1,800 | 24億4196万 | +0.38% | 12.22 | 0.99 |
| 03/08 | 800 | 800 | 799 | 800 | +0.88% | 2,400 | 24億4808万 | +0.5% | 12.25 | 1 |
| 03/07 | 793 | 793 | 793 | 793 | -0.25% | 200 | 24億2666万 | -0.38% | 12.14 | 0.99 |
