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 | 3,475 | 3,540 | 3,435 | 3,540 | +0.57% | 24,000 | 368億8457万 | -0.92% | 18.96 | 1.01 |
| 07/30 | 3,500 | 3,520 | 3,470 | 3,520 | +0.57% | 14,300 | 366億7618万 | -1.62% | 18.85 | 1 |
| 07/27 | 3,490 | 3,515 | 3,475 | 3,500 | -0.71% | 15,700 | 364億6779万 | -2.29% | 18.74 | 1 |
| 07/26 | 3,500 | 3,545 | 3,500 | 3,525 | +0.71% | 23,900 | 367億2828万 | -1.7% | 18.88 | 1 |
| 07/25 | 3,555 | 3,580 | 3,480 | 3,500 | -0.99% | 31,400 | 364億6779万 | -2.4% | 18.74 | 1 |
| 07/24 | 3,520 | 3,550 | 3,520 | 3,535 | -0.28% | 10,900 | 368億3247万 | -1.17% | 18.93 | 1.01 |
| 07/23 | 3,470 | 3,570 | 3,465 | 3,545 | +1.87% | 26,500 | 369億3667万 | -0.59% | 18.98 | 1.01 |
| 07/20 | 3,500 | 3,530 | 3,475 | 3,480 | -1.14% | 13,200 | 362億5941万 | -2.14% | 18.64 | 0.99 |
| 07/19 | 3,520 | 3,575 | 3,510 | 3,520 | +1.44% | 34,400 | 366億7618万 | -0.85% | 18.85 | 1 |
| 07/18 | 3,535 | 3,535 | 3,455 | 3,470 | -3.74% | 65,000 | 361億5521万 | -2.06% | 18.58 | 0.99 |
| 07/17 | 3,615 | 3,650 | 3,535 | 3,605 | +3.15% | 181,800 | 375億6183万 | +1.98% | 19.31 | 1.03 |
| 07/13 | 3,425 | 3,495 | 3,415 | 3,495 | +2.04% | 23,500 | 364億1570万 | -0.82% | 18.72 | 1 |
| 07/12 | 3,535 | 3,545 | 3,410 | 3,425 | -2.28% | 42,700 | 356億8634万 | -2.59% | 18.34 | 0.98 |
| 07/11 | 3,570 | 3,570 | 3,465 | 3,505 | -0.85% | 39,300 | 365億1989万 | -0.14% | 18.77 | 1 |
| 07/10 | 3,585 | 3,615 | 3,535 | 3,535 | -0.42% | 28,200 | 368億3247万 | +1% | 18.93 | 1.01 |
| 07/09 | 3,510 | 3,565 | 3,510 | 3,550 | +1.14% | 15,900 | 369億8876万 | +1.75% | 19.01 | 1.01 |
| 07/06 | 3,485 | 3,570 | 3,445 | 3,510 | +1.15% | 27,800 | 365億7199万 | +0.92% | 18.8 | 1 |
| 07/05 | 3,555 | 3,615 | 3,460 | 3,470 | -2.53% | 45,600 | 361億5521万 | +0.09% | 18.58 | 0.99 |
| 07/04 | 3,650 | 3,655 | 3,555 | 3,560 | -2.6% | 26,500 | 370億9296万 | +2.98% | 19.06 | 1.01 |
| 07/03 | 3,800 | 3,840 | 3,640 | 3,655 | -4.07% | 39,600 | 380億8280万 | +6.34% | 19.57 | 1.04 |
| 07/02 | 3,860 | 3,930 | 3,810 | 3,810 | -1.04% | 37,800 | 396億9780万 | +11.6% | 20.4 | 1.09 |
| 06/29 | 3,810 | 3,890 | 3,780 | 3,850 | +1.05% | 30,000 | 401億1457万 | +13.74% | 20.62 | 1.1 |
| 06/28 | 3,770 | 3,820 | 3,730 | 3,810 | +1.06% | 27,100 | 396億9780万 | +13.63% | 20.4 | 1.09 |
| 06/27 | 3,650 | 3,780 | 3,650 | 3,770 | +3.29% | 25,200 | 392億8102万 | +13.38% | 20.19 | 1.07 |
| 06/26 | 3,665 | 3,665 | 3,585 | 3,650 | 0% | 34,900 | 380億3070万 | +10.64% | 19.55 | 1.04 |
| 06/25 | 3,635 | 3,660 | 3,615 | 3,650 | +0.97% | 21,200 | 380億3070万 | +11.38% | 19.55 | 1.04 |
| 06/22 | 3,585 | 3,640 | 3,555 | 3,615 | +0.28% | 28,300 | 376億6602万 | +11.06% | 19.36 | 1.03 |
| 06/21 | 3,525 | 3,605 | 3,475 | 3,605 | +2.41% | 40,100 | 375億6183万 | +11.44% | 19.31 | 1.03 |
| 06/20 | 3,320 | 3,535 | 3,250 | 3,520 | +7.32% | 67,300 | 366億7618万 | +9.49% | 18.85 | 1 |
| 06/19 | 3,260 | 3,300 | 3,240 | 3,280 | +0.61% | 9,700 | 341億7553万 | +2.5% | 17.56 | 0.93 |
| 06/18 | 3,310 | 3,310 | 3,235 | 3,260 | -1.06% | 20,600 | 339億6714万 | +2.13% | 17.46 | 0.93 |
| 06/15 | 3,345 | 3,345 | 3,260 | 3,295 | -1.49% | 38,200 | 343億3182万 | +3.42% | 17.65 | 0.94 |
| 06/14 | 3,320 | 3,355 | 3,300 | 3,345 | +0.15% | 14,900 | 348億5279万 | +5.32% | 17.91 | 0.95 |
| 06/13 | 3,295 | 3,355 | 3,275 | 3,340 | +2.14% | 15,500 | 348億69万 | +5.56% | 17.89 | 0.95 |
| 06/12 | 3,345 | 3,345 | 3,265 | 3,270 | -1.51% | 18,200 | 340億7134万 | +3.68% | 17.51 | 0.93 |
| 06/11 | 3,290 | 3,345 | 3,285 | 3,320 | +0.76% | 26,900 | 345億9231万 | +5.53% | 17.78 | 0.95 |
| 06/08 | 3,255 | 3,315 | 3,255 | 3,295 | +0.15% | 28,400 | 343億3182万 | +5.1% | 17.65 | 0.94 |
| 06/07 | 3,240 | 3,295 | 3,220 | 3,290 | +1.54% | 15,500 | 342億7973万 | +5.31% | 17.62 | 0.94 |
| 06/06 | 3,245 | 3,285 | 3,225 | 3,240 | -0.77% | 20,600 | 337億5876万 | +4.08% | 17.35 | 0.92 |
| 06/05 | 3,275 | 3,290 | 3,195 | 3,265 | -0.15% | 27,500 | 340億1924万 | +5.12% | 17.48 | 0.93 |
| 06/04 | 3,280 | 3,285 | 3,180 | 3,270 | +0.77% | 43,600 | 340億7134万 | +5.52% | 17.51 | 0.93 |
| 06/01 | 3,225 | 3,270 | 3,170 | 3,245 | +1.25% | 50,500 | 338億1085万 | +5.02% | 17.38 | 0.92 |
| 05/31 | 3,100 | 3,215 | 3,085 | 3,205 | +4.74% | 86,200 | 333億9408万 | +4.13% | 17.16 | 0.91 |
| 05/30 | 3,055 | 3,095 | 3,030 | 3,060 | -1.13% | 20,100 | 318億8327万 | -0.23% | 16.39 | 0.87 |
| 05/29 | 3,070 | 3,120 | 3,050 | 3,095 | +0.81% | 14,000 | 322億4795万 | +1.04% | 16.57 | 0.88 |
| 05/28 | 3,085 | 3,085 | 3,050 | 3,070 | 0% | 11,200 | 319億8746万 | +0.49% | 16.44 | 0.87 |
| 05/25 | 3,110 | 3,120 | 3,065 | 3,070 | -1.13% | 10,900 | 319億8746万 | +0.69% | 16.44 | 0.87 |
| 05/24 | 3,130 | 3,130 | 3,070 | 3,105 | -0.32% | 13,800 | 323億5214万 | +2.04% | 16.63 | 0.88 |
| 05/23 | 3,100 | 3,140 | 3,080 | 3,115 | +0.32% | 18,600 | 324億5634万 | +2.67% | 16.68 | 0.89 |
| 05/22 | 3,100 | 3,110 | 3,070 | 3,105 | 0% | 7,600 | 323億5214万 | +2.68% | 16.63 | 0.88 |
| 05/21 | 3,100 | 3,130 | 3,080 | 3,105 | 0% | 18,800 | 323億5214万 | +2.99% | 16.63 | 0.88 |
| 05/18 | 3,100 | 3,110 | 3,055 | 3,105 | 0% | 11,900 | 323億5214万 | +3.26% | 16.63 | 0.88 |
| 05/17 | 3,140 | 3,140 | 3,040 | 3,105 | -1.27% | 20,100 | 323億5214万 | +3.53% | 16.63 | 0.88 |
| 05/16 | 3,075 | 3,145 | 3,055 | 3,145 | +2.28% | 11,100 | 327億6892万 | +5.18% | 16.84 | 0.9 |
| 05/15 | 3,105 | 3,105 | 3,045 | 3,075 | -0.97% | 15,500 | 320億3956万 | +3.19% | 16.47 | 0.88 |
| 05/14 | 3,055 | 3,105 | 3,020 | 3,105 | +1.31% | 18,300 | 323億5214万 | +4.4% | 16.63 | 0.88 |
| 05/11 | 3,040 | 3,075 | 3,030 | 3,065 | +0.82% | 7,900 | 319億3537万 | +3.23% | 16.41 | 0.87 |
| 05/10 | 3,085 | 3,085 | 3,005 | 3,040 | -1.46% | 10,600 | 316億7488万 | +2.67% | 16.28 | 0.87 |
| 05/09 | 3,075 | 3,140 | 3,065 | 3,085 | +0.82% | 16,200 | 321億4375万 | +4.4% | 16.52 | 0.88 |
| 05/08 | 3,065 | 3,145 | 3,035 | 3,060 | -0.16% | 24,500 | 318億8327万 | +3.83% | 16.39 | 0.87 |
| 05/07 | 3,020 | 3,085 | 3,020 | 3,065 | +1.66% | 7,700 | 319億3537万 | +4.29% | 16.41 | 0.87 |
| 05/02 | 3,010 | 3,030 | 3,000 | 3,015 | +0.17% | 3,200 | 314億1440万 | +2.87% | 16.15 | 0.86 |
| 05/01 | 3,040 | 3,040 | 3,005 | 3,010 | -1.47% | 4,600 | 313億6230万 | +2.94% | 16.12 | 0.86 |
| 04/27 | 3,130 | 3,130 | 2,990 | 3,055 | -1.77% | 20,200 | 318億3117万 | +4.8% | 16.36 | 0.87 |
| 04/26 | 3,050 | 3,150 | 3,015 | 3,110 | +2.81% | 20,000 | 324億424万 | +7.17% | 16.65 | 0.89 |
| 04/25 | 2,950 | 3,040 | 2,941 | 3,025 | +2.37% | 13,600 | 315億1859万 | +4.71% | 16.2 | 0.86 |
| 04/24 | 2,923 | 3,000 | 2,923 | 2,955 | +0.44% | 14,800 | 307億8924万 | +2.6% | 15.82 | 0.84 |
| 04/23 | 2,951 | 2,956 | 2,904 | 2,942 | +0.1% | 10,200 | 306億5378万 | +2.33% | 15.75 | 0.84 |
| 04/20 | 2,928 | 2,949 | 2,895 | 2,939 | +1.14% | 9,900 | 306億2253万 | +2.37% | 15.74 | 0.84 |
| 04/19 | 2,916 | 2,927 | 2,874 | 2,906 | -0.31% | 14,600 | 302億7869万 | +1.25% | 15.56 | 0.83 |
| 04/18 | 2,887 | 2,939 | 2,870 | 2,915 | 0% | 16,400 | 303億7246万 | +1.53% | 15.61 | 0.83 |
| 04/17 | 2,861 | 2,923 | 2,851 | 2,915 | +1.36% | 12,100 | 303億7246万 | +1.5% | 15.61 | 0.83 |
| 04/16 | 2,888 | 2,928 | 2,847 | 2,876 | -0.24% | 13,800 | 299億6611万 | +0.21% | 15.4 | 0.82 |
| 04/13 | 2,912 | 2,912 | 2,870 | 2,883 | +0.21% | 14,500 | 300億3904万 | +0.35% | 15.44 | 0.82 |
| 04/12 | 2,907 | 2,907 | 2,855 | 2,877 | -1.03% | 10,800 | 299億7653万 | +0.1% | 15.41 | 0.82 |
| 04/11 | 2,890 | 2,924 | 2,862 | 2,907 | +0.31% | 17,100 | 302億8911万 | +1.04% | 15.57 | 0.83 |
| 04/10 | 2,903 | 2,917 | 2,889 | 2,898 | +0.14% | 9,400 | 301億9533万 | +0.63% | 15.52 | 0.83 |
| 04/09 | 2,873 | 2,924 | 2,873 | 2,894 | +0.38% | 7,500 | 301億5365万 | +0.42% | 15.5 | 0.82 |
| 04/06 | 2,930 | 2,949 | 2,880 | 2,883 | -1.6% | 20,200 | 300億3904万 | -0.03% | 15.44 | 0.82 |
| 04/05 | 2,980 | 2,980 | 2,887 | 2,930 | -1.74% | 22,100 | 305億2875万 | +1.49% | 15.69 | 0.83 |
| 04/04 | 2,874 | 3,035 | 2,869 | 2,982 | +4.41% | 35,500 | 310億7056万 | +3.04% | 15.97 | 0.85 |
| 04/03 | 2,880 | 2,894 | 2,852 | 2,856 | -1.18% | 16,900 | 297億5772万 | -1.75% | 15.29 | 0.81 |
| 04/02 | 2,900 | 2,913 | 2,890 | 2,890 | 0% | 6,700 | 301億1198万 | -1.26% | 15.48 | 0.82 |
| 03/30 | 2,907 | 2,907 | 2,865 | 2,890 | +1.16% | 13,200 | 301億1198万 | -1.77% | 15.48 | 0.82 |
| 03/29 | 2,881 | 2,903 | 2,814 | 2,857 | -0.24% | 18,600 | 297億6814万 | -3.32% | 15.3 | 0.81 |
| 03/28 | 2,819 | 2,879 | 2,819 | 2,864 | +0.39% | 15,400 | 298億4107万 | -3.54% | 15.34 | 0.82 |
| 03/27 | 2,800 | 2,861 | 2,800 | 2,853 | +3.15% | 17,800 | 297億2646万 | -4.33% | 15.28 | 0.81 |
| 03/26 | 2,709 | 2,770 | 2,671 | 2,766 | +1.32% | 22,000 | 288億1998万 | -7.65% | 14.81 | 0.79 |
| 03/23 | 2,751 | 2,771 | 2,710 | 2,730 | -2.12% | 24,900 | 284億4488万 | -9.3% | 14.62 | 0.78 |
| 03/22 | 2,824 | 2,824 | 2,758 | 2,789 | -0.71% | 12,400 | 290億5962万 | -7.8% | 14.94 | 0.79 |
| 03/20 | 2,820 | 2,843 | 2,763 | 2,809 | -0.11% | 19,400 | 292億6801万 | -7.51% | 15.04 | 0.8 |
| 03/19 | 2,840 | 2,840 | 2,792 | 2,812 | -1.54% | 14,500 | 292億9927万 | -7.8% | 15.06 | 0.8 |
| 03/16 | 2,912 | 2,912 | 2,832 | 2,856 | -1.59% | 13,400 | 297億5772万 | -6.79% | 15.29 | 0.81 |
| 03/15 | 2,963 | 2,963 | 2,871 | 2,902 | -1.56% | 20,000 | 302億3701万 | -5.78% | 15.54 | 0.83 |
| 03/14 | 2,950 | 2,979 | 2,851 | 2,948 | +0.44% | 24,700 | 307億1630万 | -4.84% | 15.79 | 0.84 |
| 03/13 | 2,857 | 2,943 | 2,845 | 2,935 | +2.26% | 25,500 | 305億8085万 | -5.69% | 15.72 | 0.84 |
| 03/12 | 2,956 | 2,959 | 2,851 | 2,870 | -2.45% | 28,800 | 299億359万 | -8.22% | 15.37 | 0.82 |
| 03/09 | 2,966 | 3,025 | 2,931 | 2,942 | +0.89% | 29,800 | 306億5378万 | -6.48% | 15.75 | 0.84 |
| 03/08 | 2,956 | 2,967 | 2,910 | 2,916 | -1.29% | 14,500 | 303億8288万 | -7.84% | 15.62 | 0.83 |
| 03/07 | 2,961 | 2,975 | 2,935 | 2,954 | -0.71% | 24,600 | 307億7882万 | -7.19% | 15.82 | 0.84 |
