株価チャート
2018/04/18～2018/09/10
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 |
| 09/10 | 870 | 870 | 870 | 870 | 0% | 2,700 | 43億5000万 | -1.14% | 16.16 | 0.41 |
| 09/07 | 870 | 870 | 870 | 870 | 0% | 200 | 43億5000万 | -1.14% | 16.16 | 0.41 |
| 09/06 | 873 | 873 | 862 | 870 | -0.34% | 1,900 | 43億5000万 | -1.14% | 16.16 | 0.41 |
| 09/05 | 875 | 875 | 870 | 873 | -0.11% | 7,100 | 43億6500万 | -0.8% | 16.21 | 0.41 |
| 09/04 | 874 | 874 | 874 | 874 | +0.11% | 2,400 | 43億7000万 | -0.68% | 16.23 | 0.41 |
| 09/03 | 874 | 874 | 873 | 873 | +0.23% | 200 | 43億6500万 | -0.8% | 16.21 | 0.41 |
| 08/31 | 877 | 877 | 870 | 871 | -0.57% | 5,600 | 43億5500万 | -1.02% | 16.18 | 0.41 |
| 08/30 | 873 | 880 | 873 | 876 | +0.34% | 1,600 | 43億8000万 | -0.57% | 16.27 | 0.41 |
| 08/29 | 887 | 887 | 871 | 873 | -1.69% | 3,000 | 43億6500万 | -0.91% | 16.21 | 0.41 |
| 08/28 | 888 | 888 | 888 | 888 | -0.45% | 400 | 44億4000万 | +0.79% | 16.49 | 0.41 |
| 08/27 | 880 | 892 | 880 | 892 | +1.36% | 600 | 44億6000万 | +1.36% | 16.57 | 0.42 |
| 08/24 | 888 | 892 | 870 | 880 | -1.79% | 5,900 | 44億 | 0% | 16.34 | 0.41 |
| 08/23 | 896 | 896 | 896 | 896 | +1.7% | 2,300 | 44億8000万 | +1.82% | 16.64 | 0.42 |
| 08/22 | 889 | 900 | 875 | 881 | -1.01% | 8,300 | 44億500万 | +0.23% | 16.36 | 0.41 |
| 08/21 | 890 | 890 | 890 | 890 | +0.79% | 500 | 44億5000万 | +1.25% | 16.53 | 0.41 |
| 08/20 | 890 | 892 | 883 | 883 | +0.23% | 700 | 44億1500万 | +0.46% | 16.4 | 0.41 |
| 08/17 | 890 | 890 | 881 | 881 | -1.12% | 1,100 | 44億500万 | +0.23% | 16.36 | 0.41 |
| 08/16 | 893 | 905 | 887 | 891 | -0.34% | 4,900 | 44億5500万 | +1.37% | 16.55 | 0.42 |
| 08/15 | 890 | 900 | 890 | 894 | +0.45% | 1,300 | 44億7000万 | +1.82% | 16.6 | 0.42 |
| 08/14 | 880 | 908 | 880 | 890 | +1.14% | 4,500 | 44億5000万 | +1.48% | 16.53 | 0.41 |
| 08/13 | 880 | 881 | 880 | 880 | +0.23% | 7,200 | 44億 | +0.46% | 16.34 | 0.41 |
| 08/10 | 876 | 880 | 876 | 878 | +0.23% | 1,500 | 43億9000万 | +0.46% | 16.31 | 0.41 |
| 08/09 | 876 | 876 | 876 | 876 | 0% | 300 | 43億8000万 | +0.34% | 16.27 | 0.41 |
| 08/08 | 876 | 876 | 876 | 876 | 0% | 2,300 | 43億8000万 | +0.23% | 16.27 | 0.41 |
| 08/07 | 877 | 878 | 876 | 876 | 0% | 1,900 | 43億8000万 | +0.23% | 16.27 | 0.41 |
| 08/06 | 876 | 876 | 876 | 876 | +0.57% | 500 | 43億8000万 | +0.23% | 16.27 | 0.41 |
| 08/03 | 884 | 884 | 871 | 871 | -0.11% | 1,100 | 43億5500万 | -0.46% | 16.18 | 0.41 |
| 08/02 | 872 | 872 | 872 | 872 | +0.11% | 100 | 43億6000万 | -0.46% | 16.19 | 0.41 |
| 08/01 | 871 | 871 | 871 | 871 | +0.11% | 500 | 43億5500万 | -0.57% | 16.18 | 0.41 |
| 07/31 | 870 | 875 | 870 | 870 | -0.11% | 2,100 | 43億5000万 | -0.8% | 16.16 | 0.41 |
| 07/30 | 880 | 883 | 870 | 871 | -1.25% | 6,800 | 43億5500万 | -0.68% | 16.18 | 0.41 |
| 07/27 | 877 | 882 | 877 | 882 | +0.68% | 800 | 44億1000万 | +0.46% | 16.38 | 0.41 |
| 07/26 | 883 | 883 | 875 | 876 | +0.11% | 800 | 43億8000万 | -0.34% | 16.27 | 0.41 |
| 07/25 | 875 | 875 | 874 | 875 | 0% | 600 | 43億7500万 | -0.57% | 16.25 | 0.41 |
| 07/24 | 883 | 883 | 875 | 875 | -0.57% | 500 | 43億7500万 | -0.68% | 16.25 | 0.41 |
| 07/23 | 881 | 881 | 880 | 880 | 0% | 500 | 44億 | -0.34% | 16.34 | 0.41 |
| 07/20 | 880 | 880 | 880 | 880 | 0% | 400 | 44億 | -0.45% | 16.34 | 0.41 |
| 07/19 | 884 | 884 | 880 | 880 | 0% | 500 | 44億 | -0.68% | 16.34 | 0.41 |
| 07/18 | 890 | 890 | 874 | 880 | -0.79% | 2,000 | 44億 | -0.79% | 16.34 | 0.41 |
| 07/17 | 885 | 894 | 885 | 887 | -0.56% | 900 | 44億3500万 | -0.11% | 16.47 | 0.41 |
| 07/13 | 882 | 895 | 882 | 892 | +0.9% | 2,700 | 44億6000万 | +0.34% | 16.57 | 0.42 |
| 07/12 | 869 | 885 | 869 | 884 | +1.84% | 2,500 | 44億2000万 | -0.79% | 16.42 | 0.41 |
| 07/11 | 863 | 868 | 863 | 868 | +0.93% | 400 | 43億4000万 | -2.8% | 16.12 | 0.4 |
| 07/10 | 853 | 860 | 853 | 860 | +0.82% | 300 | 43億 | -3.91% | 15.97 | 0.4 |
| 07/09 | 851 | 853 | 851 | 853 | +0.24% | 2,000 | 42億6500万 | -5.01% | 15.84 | 0.4 |
| 07/06 | 853 | 856 | 851 | 851 | -0.23% | 1,700 | 42億5500万 | -5.55% | 15.8 | 0.4 |
| 07/05 | 880 | 880 | 853 | 853 | -3.07% | 2,600 | 42億6500万 | -5.64% | 15.84 | 0.4 |
| 07/04 | 880 | 880 | 880 | 880 | -1.01% | 100 | 44億 | -2.98% | 16.34 | 0.41 |
| 07/03 | 888 | 889 | 868 | 889 | +0.68% | 1,900 | 44億4500万 | -2.31% | 16.51 | 0.41 |
| 07/02 | 888 | 888 | 883 | 883 | -0.56% | 2,100 | 44億1500万 | -3.07% | 16.4 | 0.41 |
| 06/29 | 889 | 889 | 888 | 888 | 0% | 400 | 44億4000万 | -2.84% | 16.49 | 0.41 |
| 06/28 | 887 | 889 | 885 | 888 | +0.23% | 1,500 | 44億4000万 | -3.06% | 16.49 | 0.41 |
| 06/27 | 886 | 897 | 886 | 886 | +0.11% | 500 | 44億3000万 | -3.7% | 16.45 | 0.41 |
| 06/26 | 890 | 907 | 885 | 885 | -0.56% | 1,300 | 44億2500万 | -4.12% | 16.44 | 0.41 |
| 06/25 | 891 | 891 | 875 | 890 | -0.11% | 4,400 | 44億5000万 | -4.09% | 16.53 | 0.41 |
| 06/22 | 901 | 901 | 891 | 891 | -1.11% | 2,100 | 44億5500万 | -4.4% | 16.55 | 0.42 |
| 06/21 | 901 | 902 | 900 | 901 | +0.11% | 2,900 | 45億500万 | -3.64% | 16.73 | 0.42 |
| 06/20 | 918 | 918 | 899 | 900 | -0.99% | 2,600 | 45億 | -4.05% | 16.71 | 0.42 |
| 06/19 | 914 | 914 | 909 | 909 | -0.55% | 2,000 | 45億4500万 | -3.5% | 16.88 | 0.42 |
| 06/18 | 915 | 918 | 914 | 914 | -0.22% | 2,200 | 45億7000万 | -3.28% | 16.97 | 0.43 |
| 06/15 | 912 | 920 | 912 | 916 | +0.66% | 1,400 | 45億8000万 | -3.48% | 17.01 | 0.43 |
| 06/14 | 910 | 912 | 906 | 910 | +0.11% | 4,800 | 45億5000万 | -4.91% | 16.9 | 0.42 |
| 06/13 | 902 | 911 | 902 | 909 | -0.22% | 2,800 | 45億4500万 | -5.9% | 16.88 | 0.42 |
| 06/12 | 920 | 920 | 909 | 911 | -0.87% | 2,100 | 45億5500万 | -6.47% | 16.92 | 0.42 |
| 06/11 | 929 | 929 | 919 | 919 | -1.08% | 800 | 45億9500万 | -6.42% | 17.07 | 0.43 |
| 06/08 | 917 | 929 | 917 | 929 | -0.21% | 1,200 | 46億4500万 | -5.97% | 17.25 | 0.43 |
| 06/07 | 923 | 933 | 923 | 931 | +0.87% | 1,800 | 46億5500万 | -6.34% | 17.29 | 0.43 |
| 06/06 | 925 | 925 | 922 | 923 | -1.07% | 600 | 46億1500万 | -7.61% | 17.14 | 0.43 |
| 06/05 | 933 | 947 | 924 | 933 | -0.11% | 2,100 | 46億6500万 | -7.07% | 17.33 | 0.43 |
| 06/04 | 947 | 947 | 934 | 934 | +0.11% | 1,200 | 46億7000万 | -7.34% | 17.35 | 0.44 |
| 06/01 | 931 | 947 | 910 | 933 | +0.21% | 4,300 | 46億6500万 | -7.72% | 17.33 | 0.43 |
| 05/31 | 937 | 937 | 931 | 931 | -0.64% | 500 | 46億5500万 | -8.28% | 17.29 | 0.43 |
| 05/30 | 937 | 937 | 937 | 937 | +0.11% | 100 | 46億8500万 | -7.96% | 17.4 | 0.44 |
| 05/29 | 947 | 947 | 930 | 936 | -1.06% | 2,700 | 46億8000万 | -8.33% | 17.38 | 0.44 |
| 05/28 | 946 | 960 | 946 | 946 | 0% | 2,600 | 47億3000万 | -7.71% | 17.57 | 0.44 |
| 05/25 | 968 | 970 | 946 | 946 | -2.67% | 6,700 | 47億3000万 | -7.98% | 17.57 | 0.44 |
| 05/24 | 972 | 974 | 972 | 972 | -0.82% | 1,300 | 48億6000万 | -5.63% | 18.05 | 0.45 |
| 05/23 | 992 | 992 | 968 | 980 | -1.21% | 4,000 | 49億 | -4.95% | 18.2 | 0.46 |
| 05/22 | 992 | 992 | 977 | 992 | -0.5% | 5,700 | 49億6000万 | -4.06% | 18.42 | 0.46 |
| 05/21 | 974 | 997 | 974 | 997 | +2.47% | 3,700 | 49億8500万 | -3.76% | 18.52 | 0.46 |
| 05/18 | 976 | 977 | 968 | 973 | -0.41% | 3,400 | 48億6500万 | -6.17% | 18.07 | 0.45 |
| 05/17 | 986 | 986 | 966 | 977 | -1.01% | 7,400 | 48億8500万 | -6.06% | 18.15 | 0.46 |
| 05/16 | 999 | 999 | 984 | 987 | -0.9% | 4,000 | 49億3500万 | -5.28% | 18.33 | 0.46 |
| 05/15 | 1,006 | 1,018 | 996 | 996 | -0.99% | 11,800 | 49億8000万 | -4.6% | 18.5 | 0.46 |
| 05/14 | 980 | 1,085 | 980 | 1,006 | -9.78% | 27,200 | 50億3000万 | -3.92% | 18.68 | 0.47 |
| 05/11 | 1,140 | 1,140 | 1,113 | 1,115 | -1.24% | 7,100 | 55億7500万 | +6.39% | 20.71 | 0.52 |
| 05/10 | 1,116 | 1,132 | 1,115 | 1,129 | +1.16% | 3,300 | 56億4500万 | +8.04% | 20.97 | 0.53 |
| 05/09 | 1,109 | 1,127 | 1,102 | 1,116 | +0.72% | 6,700 | 55億8000万 | +7% | 20.73 | 0.52 |
| 05/08 | 1,079 | 1,109 | 1,079 | 1,108 | +2.59% | 5,200 | 55億4000万 | +6.44% | 20.58 | 0.52 |
| 05/07 | 1,088 | 1,110 | 1,065 | 1,080 | +0.37% | 7,600 | 54億 | +3.85% | 20.06 | 0.5 |
| 05/02 | 1,063 | 1,076 | 1,062 | 1,076 | +1.22% | 3,200 | 53億8000万 | +3.56% | 19.98 | 0.5 |
| 05/01 | 1,034 | 1,065 | 1,034 | 1,063 | +2.51% | 7,100 | 53億1500万 | +2.31% | 19.74 | 0.5 |
| 04/27 | 1,026 | 1,037 | 1,025 | 1,037 | +1.07% | 1,400 | 51億8500万 | -0.1% | 19.26 | 0.48 |
| 04/26 | 1,021 | 1,032 | 1,020 | 1,026 | +1.28% | 2,300 | 51億3000万 | -1.25% | 19.06 | 0.48 |
| 04/25 | 1,029 | 1,030 | 1,013 | 1,013 | -2.31% | 2,700 | 50億6500万 | -2.88% | 18.81 | 0.47 |
| 04/24 | 1,012 | 1,042 | 1,011 | 1,037 | +2.57% | 4,300 | 51億8500万 | -1.05% | 19.26 | 0.48 |
| 04/23 | 1,035 | 1,036 | 1,011 | 1,011 | -0.39% | 5,000 | 50億5500万 | -3.99% | 18.78 | 0.47 |
| 04/20 | 1,010 | 1,015 | 1,010 | 1,015 | -0.39% | 1,700 | 50億7500万 | -4.25% | 18.85 | 0.47 |
| 04/19 | 1,019 | 1,021 | 1,012 | 1,019 | -0.1% | 2,600 | 50億9500万 | -4.32% | 18.93 | 0.47 |
| 04/18 | 1,000 | 1,020 | 990 | 1,020 | +1.9% | 8,500 | 51億 | -4.67% | 18.94 | 0.48 |
