株価チャート
2018/03/15~2018/08/08
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 |
08/08 | 614 | 625 | 614 | 616 | +0.33% | 66,800 | 321億2067万 | -2.53% | 16.29 | 0.6 |
08/07 | 612 | 614 | 607 | 614 | +0.82% | 41,200 | 320億1638万 | -2.85% | 16.23 | 0.6 |
08/06 | 616 | 622 | 608 | 609 | -0.65% | 50,800 | 317億5566万 | -3.64% | 16.1 | 0.59 |
08/03 | 616 | 620 | 608 | 613 | +0.16% | 82,300 | 319億6424万 | -3.31% | 16.21 | 0.6 |
08/02 | 625 | 633 | 611 | 612 | -2.08% | 80,800 | 319億1209万 | -3.62% | 16.18 | 0.6 |
08/01 | 628 | 629 | 612 | 625 | +0.32% | 102,700 | 325億8996万 | -1.73% | 16.52 | 0.61 |
07/31 | 640 | 641 | 617 | 623 | -2.5% | 144,200 | 324億8567万 | -2.2% | 16.47 | 0.61 |
07/30 | 611 | 639 | 611 | 639 | -6.17% | 226,000 | 333億1998万 | +0.16% | 16.89 | 0.62 |
07/27 | 684 | 685 | 676 | 681 | -0.44% | 52,000 | 355億1002万 | +6.74% | 18 | 0.66 |
07/26 | 672 | 685 | 670 | 684 | +1.79% | 66,800 | 356億6646万 | +7.55% | 18.08 | 0.67 |
07/25 | 680 | 682 | 671 | 672 | -0.88% | 33,800 | 350億4073万 | +5.83% | 17.77 | 0.65 |
07/24 | 662 | 679 | 662 | 678 | +2.73% | 94,600 | 353億5359万 | +6.94% | 17.92 | 0.66 |
07/23 | 645 | 665 | 645 | 660 | +2.01% | 61,900 | 344億1500万 | +4.27% | 17.45 | 0.64 |
07/20 | 645 | 648 | 638 | 647 | +0.47% | 40,100 | 337億3713万 | +2.21% | 17.11 | 0.63 |
07/19 | 646 | 652 | 641 | 644 | -0.16% | 27,600 | 335億8070万 | +1.74% | 17.03 | 0.63 |
07/18 | 640 | 654 | 632 | 645 | +1.74% | 62,400 | 336億3284万 | +1.74% | 17.05 | 0.63 |
07/17 | 617 | 643 | 617 | 634 | +3.09% | 107,100 | 330億5926万 | -0.16% | 16.76 | 0.62 |
07/13 | 612 | 618 | 608 | 615 | +0.65% | 54,100 | 320億6852万 | -3.3% | 16.26 | 0.6 |
07/12 | 615 | 617 | 606 | 611 | -0.16% | 67,600 | 318億5995万 | -4.23% | 16.15 | 0.59 |
07/11 | 623 | 624 | 608 | 612 | -1.77% | 55,600 | 319億1209万 | -4.38% | 16.18 | 0.6 |
07/10 | 626 | 636 | 619 | 623 | +0.32% | 80,200 | 324億8567万 | -2.96% | 16.47 | 0.61 |
07/09 | 606 | 622 | 606 | 621 | +2.48% | 54,400 | 323億8139万 | -3.42% | 16.42 | 0.6 |
07/06 | 603 | 608 | 601 | 606 | +0.66% | 52,700 | 315億9923万 | -5.9% | 16.02 | 0.59 |
07/05 | 616 | 616 | 600 | 602 | -2.11% | 56,800 | 313億9065万 | -6.81% | 15.92 | 0.59 |
07/04 | 610 | 621 | 610 | 615 | +0.33% | 41,400 | 320億6852万 | -4.95% | 16.26 | 0.6 |
07/03 | 625 | 630 | 610 | 613 | -1.92% | 62,600 | 319億6424万 | -5.4% | 16.21 | 0.6 |
07/02 | 641 | 645 | 625 | 625 | -3.1% | 58,800 | 325億8996万 | -3.7% | 16.52 | 0.61 |
06/29 | 644 | 647 | 636 | 645 | +0.16% | 30,800 | 336億3284万 | -0.77% | 17.05 | 0.63 |
06/28 | 642 | 646 | 633 | 644 | -0.16% | 38,800 | 335億8070万 | -0.92% | 17.03 | 0.63 |
06/27 | 643 | 648 | 635 | 645 | +0.31% | 39,500 | 336億3284万 | -0.92% | 17.05 | 0.63 |
06/26 | 632 | 643 | 626 | 643 | +1.26% | 37,900 | 335億2855万 | -1.38% | 17 | 0.63 |
06/25 | 650 | 653 | 633 | 635 | -2.91% | 85,400 | 331億1140万 | -2.61% | 16.79 | 0.62 |
06/22 | 631 | 657 | 623 | 654 | +2.67% | 130,400 | 341億214万 | 0% | 17.29 | 0.64 |
06/21 | 643 | 650 | 637 | 637 | -1.39% | 54,400 | 332億1569万 | -2.75% | 16.84 | 0.62 |
06/20 | 644 | 647 | 628 | 646 | +0.47% | 83,000 | 336億8499万 | -1.52% | 17.08 | 0.63 |
06/19 | 650 | 661 | 642 | 643 | -1.38% | 58,200 | 335億2855万 | -2.28% | 17 | 0.63 |
06/18 | 663 | 664 | 648 | 652 | -0.91% | 63,900 | 339億9785万 | -1.21% | 17.24 | 0.63 |
06/15 | 670 | 670 | 657 | 658 | -0.9% | 44,300 | 343億1071万 | -0.45% | 17.4 | 0.64 |
06/14 | 671 | 671 | 659 | 664 | -1.19% | 64,200 | 346億2358万 | +0.3% | 17.55 | 0.65 |
06/13 | 666 | 674 | 664 | 672 | +1.36% | 52,500 | 350億4073万 | +1.36% | 17.77 | 0.65 |
06/12 | 663 | 664 | 658 | 663 | +1.07% | 57,500 | 345億7143万 | -0.15% | 17.53 | 0.65 |
06/11 | 663 | 666 | 652 | 656 | -1.2% | 59,500 | 342億642万 | -1.2% | 17.34 | 0.64 |
06/08 | 654 | 670 | 652 | 664 | +0.76% | 110,700 | 346億2358万 | -0.15% | 17.55 | 0.65 |
06/07 | 660 | 662 | 658 | 659 | +0.15% | 37,600 | 343億6286万 | -0.9% | 17.42 | 0.64 |
06/06 | 653 | 662 | 649 | 658 | +0.61% | 59,900 | 343億1071万 | -1.05% | 17.4 | 0.64 |
06/05 | 653 | 657 | 649 | 654 | +0.15% | 46,600 | 341億214万 | -2.1% | 17.29 | 0.64 |
06/04 | 644 | 654 | 644 | 653 | +1.71% | 112,600 | 340億4999万 | -2.83% | 17.26 | 0.64 |
06/01 | 631 | 646 | 627 | 642 | +0.94% | 103,100 | 334億7641万 | -5.03% | 16.97 | 0.62 |
05/31 | 636 | 639 | 630 | 636 | 0% | 98,700 | 331億6355万 | -6.33% | 16.81 | 0.62 |
05/30 | 638 | 638 | 629 | 636 | -1.24% | 86,000 | 331億6355万 | -6.88% | 16.81 | 0.62 |
05/29 | 653 | 653 | 643 | 644 | -0.92% | 45,700 | 335億8070万 | -6.26% | 17.03 | 0.63 |
05/28 | 650 | 653 | 648 | 650 | +0.15% | 58,600 | 338億9356万 | -5.93% | 17.18 | 0.63 |
05/25 | 663 | 663 | 648 | 649 | -1.37% | 98,400 | 338億4142万 | -6.48% | 17.16 | 0.63 |
05/24 | 667 | 667 | 650 | 658 | -1.2% | 96,400 | 343億1071万 | -5.73% | 17.4 | 0.64 |
05/23 | 663 | 667 | 654 | 666 | +0.45% | 89,600 | 347億2786万 | -4.86% | 17.61 | 0.65 |
05/22 | 670 | 670 | 660 | 663 | -1.04% | 83,100 | 345億7143万 | -5.56% | 17.53 | 0.65 |
05/21 | 687 | 687 | 667 | 670 | -0.45% | 125,100 | 349億3644万 | -4.83% | 17.71 | 0.65 |
05/18 | 677 | 679 | 672 | 673 | -0.44% | 70,400 | 350億9287万 | -4.67% | 17.79 | 0.66 |
05/17 | 684 | 684 | 673 | 676 | -1.02% | 89,900 | 352億4930万 | -4.38% | 17.87 | 0.66 |
05/16 | 691 | 702 | 677 | 683 | -1.01% | 190,200 | 356億1431万 | -3.53% | 18.06 | 0.66 |
05/15 | 694 | 695 | 683 | 690 | -0.29% | 125,100 | 359億7932万 | -2.54% | 18.24 | 0.67 |
05/14 | 686 | 697 | 681 | 692 | +0.44% | 94,000 | 360億8361万 | -2.26% | 18.29 | 0.67 |
05/11 | 684 | 690 | 677 | 689 | +0.44% | 74,400 | 359億2718万 | -2.68% | 18.22 | 0.67 |
05/10 | 684 | 690 | 678 | 686 | +0.44% | 79,000 | 357億7074万 | -3.11% | 18.14 | 0.67 |
05/09 | 673 | 687 | 669 | 683 | +1.79% | 99,100 | 356億1431万 | -3.39% | 18.06 | 0.66 |
05/08 | 668 | 679 | 668 | 671 | +0.45% | 132,900 | 349億8858万 | -5.23% | 17.74 | 0.65 |
05/07 | 671 | 671 | 657 | 668 | +0.15% | 128,500 | 348億3215万 | -5.65% | 17.66 | 0.65 |
05/02 | 669 | 673 | 656 | 667 | +0.3% | 171,800 | 347億8001万 | -5.92% | 17.63 | 0.65 |
05/01 | 660 | 671 | 632 | 665 | -9.52% | 409,800 | 346億7572万 | -6.21% | 17.58 | 0.65 |
04/27 | 750 | 754 | 727 | 735 | -2.78% | 140,300 | 383億2580万 | +3.81% | 19.43 | 0.72 |
04/26 | 744 | 757 | 741 | 756 | +2.16% | 101,700 | 394億2082万 | +7.08% | 19.99 | 0.74 |
04/25 | 735 | 742 | 730 | 740 | +0.68% | 62,900 | 385億8652万 | +5.26% | 19.56 | 0.72 |
04/24 | 738 | 740 | 728 | 735 | -0.27% | 103,400 | 383億2580万 | +4.85% | 19.43 | 0.72 |
04/23 | 743 | 749 | 735 | 737 | -0.41% | 62,900 | 384億3008万 | +5.44% | 19.48 | 0.72 |
04/20 | 744 | 749 | 737 | 740 | -0.27% | 77,900 | 385億8652万 | +6.02% | 19.56 | 0.72 |
04/19 | 735 | 746 | 727 | 742 | +1.92% | 113,800 | 386億9080万 | +6.61% | 19.62 | 0.72 |
04/18 | 730 | 733 | 721 | 728 | +0.14% | 112,100 | 379億6079万 | +4.75% | 19.25 | 0.71 |
04/17 | 722 | 729 | 712 | 727 | +0.83% | 164,400 | 379億865万 | +4.76% | 19.22 | 0.71 |
04/16 | 717 | 723 | 703 | 721 | +0.7% | 114,800 | 375億9578万 | +4.04% | 19.06 | 0.7 |
04/13 | 709 | 717 | 702 | 716 | +1.56% | 49,000 | 373億3506万 | +3.47% | 18.93 | 0.7 |
04/12 | 717 | 717 | 704 | 705 | -1.67% | 41,400 | 367億6148万 | +1.88% | 18.64 | 0.69 |
04/11 | 704 | 722 | 702 | 717 | +2.14% | 184,100 | 373億8721万 | +3.76% | 18.96 | 0.7 |
04/10 | 697 | 705 | 692 | 702 | +0.57% | 81,100 | 366億505万 | +1.59% | 18.56 | 0.68 |
04/09 | 688 | 699 | 688 | 698 | +0.58% | 43,100 | 363億9647万 | +1.01% | 18.45 | 0.68 |
04/06 | 692 | 697 | 686 | 694 | +0.58% | 60,500 | 361億8789万 | +0.29% | 18.35 | 0.68 |
04/05 | 698 | 698 | 688 | 690 | -0.72% | 76,600 | 359億7932万 | -0.43% | 18.24 | 0.67 |
04/04 | 682 | 697 | 672 | 695 | +3.42% | 100,700 | 362億4004万 | 0% | 18.37 | 0.68 |
04/03 | 672 | 679 | 668 | 672 | -1.47% | 75,300 | 350億4073万 | -3.45% | 17.77 | 0.65 |
04/02 | 699 | 702 | 681 | 682 | -1.73% | 52,100 | 355億6217万 | -2.29% | 18.03 | 0.66 |
03/30 | 687 | 697 | 683 | 694 | +2.06% | 89,400 | 361億8789万 | -0.86% | 18.35 | 0.68 |
03/29 | 688 | 689 | 670 | 680 | 0% | 63,400 | 354億5788万 | -3% | 17.98 | 0.66 |
03/28 | 672 | 681 | 670 | 680 | +0.59% | 101,300 | 354億5788万 | -3.27% | 17.98 | 0.66 |
03/27 | 652 | 677 | 649 | 676 | +4% | 119,000 | 352億4930万 | -3.98% | 17.87 | 0.66 |
03/26 | 661 | 667 | 638 | 650 | -1.66% | 131,000 | 338億9356万 | -7.93% | 17.18 | 0.63 |
03/23 | 673 | 681 | 658 | 661 | -4.62% | 165,900 | 344億6714万 | -6.64% | 17.48 | 0.64 |
03/22 | 698 | 698 | 688 | 693 | +0.43% | 58,300 | 361億3575万 | -2.26% | 18.32 | 0.67 |
03/20 | 683 | 691 | 677 | 690 | +0.29% | 71,100 | 359億7932万 | -2.54% | 18.24 | 0.67 |
03/19 | 697 | 702 | 686 | 688 | -1.71% | 64,600 | 358億7503万 | -2.96% | 18.19 | 0.67 |
03/16 | 701 | 704 | 688 | 700 | +0.14% | 290,600 | 365億76万 | -1.27% | 18.51 | 0.68 |
03/15 | 706 | 706 | 692 | 699 | -1.13% | 78,200 | 364億4861万 | -1.55% | 18.48 | 0.68 |