株価チャート
2018/04/02～2018/08/23
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 |
| 08/23 | 3,690 | 3,710 | 3,605 | 3,635 | -1.09% | 141,400 | 1538億7914万 | -9.64% | 10.62 | 0.78 |
| 08/22 | 3,605 | 3,675 | 3,600 | 3,675 | +2.8% | 125,300 | 1555億7245万 | -9.17% | 10.73 | 0.79 |
| 08/21 | 3,600 | 3,600 | 3,540 | 3,575 | -1.92% | 130,600 | 1513億3918万 | -12.05% | 10.44 | 0.77 |
| 08/20 | 3,645 | 3,660 | 3,625 | 3,645 | -0.55% | 92,400 | 1543億247万 | -10.92% | 10.65 | 0.79 |
| 08/17 | 3,620 | 3,685 | 3,610 | 3,665 | +1.24% | 117,400 | 1551億4912万 | -10.89% | 10.7 | 0.79 |
| 08/16 | 3,605 | 3,630 | 3,545 | 3,620 | -0.69% | 144,200 | 1532億4415万 | -12.39% | 10.57 | 0.78 |
| 08/15 | 3,725 | 3,780 | 3,630 | 3,645 | -2.67% | 175,800 | 1543億247万 | -12.23% | 10.65 | 0.79 |
| 08/14 | 3,680 | 3,780 | 3,660 | 3,745 | +3.45% | 234,900 | 1585億3573万 | -10.39% | 10.94 | 0.81 |
| 08/13 | 3,670 | 3,680 | 3,560 | 3,620 | -2.29% | 354,100 | 1532億4415万 | -13.77% | 10.57 | 0.78 |
| 08/10 | 3,935 | 3,940 | 3,675 | 3,705 | -5.96% | 558,600 | 1568億4243万 | -12.18% | 10.82 | 0.8 |
| 08/09 | 4,340 | 4,390 | 3,800 | 3,940 | -8.48% | 405,600 | 1667億9060万 | -6.9% | 11.51 | 0.85 |
| 08/08 | 4,290 | 4,345 | 4,290 | 4,305 | +0.82% | 85,400 | 1822億4201万 | +1.56% | 12.57 | 0.93 |
| 08/07 | 4,230 | 4,305 | 4,190 | 4,270 | +0.83% | 143,500 | 1807億6037万 | +0.85% | 12.47 | 0.92 |
| 08/06 | 4,235 | 4,285 | 4,210 | 4,235 | -0.94% | 93,000 | 1792億7873万 | +0.12% | 12.37 | 0.91 |
| 08/03 | 4,245 | 4,300 | 4,210 | 4,275 | -0.23% | 160,900 | 1809億7203万 | +1.06% | 12.49 | 0.92 |
| 08/02 | 4,345 | 4,365 | 4,240 | 4,285 | -2.17% | 152,600 | 1813億9536万 | +1.35% | 12.51 | 0.93 |
| 08/01 | 4,290 | 4,410 | 4,275 | 4,380 | +2.58% | 85,900 | 1854億1696万 | +3.62% | 12.79 | 0.95 |
| 07/31 | 4,330 | 4,345 | 4,260 | 4,270 | -2.84% | 154,600 | 1807億6037万 | +1.04% | 12.47 | 0.92 |
| 07/30 | 4,420 | 4,475 | 4,380 | 4,395 | -1.24% | 136,600 | 1860億5195万 | +3.97% | 12.84 | 0.95 |
| 07/27 | 4,400 | 4,470 | 4,330 | 4,450 | +1.02% | 155,100 | 1883億8024万 | +5.45% | 13 | 0.96 |
| 07/26 | 4,365 | 4,445 | 4,300 | 4,405 | +1.03% | 188,800 | 1864億7527万 | +4.58% | 12.87 | 0.95 |
| 07/25 | 4,265 | 4,390 | 4,260 | 4,360 | +3.2% | 180,000 | 1845億7031万 | +3.61% | 12.73 | 0.94 |
| 07/24 | 4,130 | 4,245 | 4,095 | 4,225 | +2.8% | 181,000 | 1788億5540万 | +0.43% | 12.34 | 0.91 |
| 07/23 | 4,135 | 4,145 | 4,070 | 4,110 | -0.84% | 164,300 | 1739億8715万 | -2.44% | 12 | 0.89 |
| 07/20 | 4,190 | 4,210 | 4,110 | 4,145 | -1.43% | 129,600 | 1754億6879万 | -1.92% | 12.11 | 0.89 |
| 07/19 | 4,165 | 4,275 | 4,140 | 4,205 | +1.2% | 150,200 | 1780億875万 | -0.85% | 12.28 | 0.91 |
| 07/18 | 4,270 | 4,300 | 4,140 | 4,155 | -2.24% | 179,600 | 1758億9211万 | -2.37% | 12.14 | 0.9 |
| 07/17 | 4,240 | 4,290 | 4,195 | 4,250 | +1.92% | 171,400 | 1799億1372万 | -0.49% | 12.41 | 0.92 |
| 07/13 | 4,150 | 4,185 | 4,115 | 4,170 | +0.97% | 90,400 | 1765億2710万 | -2.64% | 12.18 | 0.9 |
| 07/12 | 4,185 | 4,185 | 4,115 | 4,130 | -0.6% | 84,100 | 1748億3380万 | -3.89% | 12.06 | 0.89 |
| 07/11 | 4,230 | 4,230 | 4,125 | 4,155 | -3.03% | 144,100 | 1758億9211万 | -3.69% | 12.14 | 0.9 |
| 07/10 | 4,240 | 4,340 | 4,215 | 4,285 | +1.42% | 182,800 | 1813億9536万 | -1.04% | 12.51 | 0.93 |
| 07/09 | 4,140 | 4,235 | 4,120 | 4,225 | +2.18% | 91,200 | 1788億5540万 | -2.72% | 12.34 | 0.91 |
| 07/06 | 4,095 | 4,160 | 4,080 | 4,135 | +2.1% | 86,300 | 1750億4546万 | -5.18% | 12.08 | 0.89 |
| 07/05 | 4,110 | 4,115 | 4,030 | 4,050 | -1.34% | 136,800 | 1714億4719万 | -7.49% | 11.83 | 0.87 |
| 07/04 | 4,165 | 4,230 | 4,100 | 4,105 | -1.68% | 196,400 | 1737億7548万 | -6.7% | 11.99 | 0.89 |
| 07/03 | 4,185 | 4,205 | 4,125 | 4,175 | -0.24% | 185,200 | 1767億3877万 | -5.54% | 12.19 | 0.9 |
| 07/02 | 4,245 | 4,295 | 4,180 | 4,185 | -0.95% | 193,200 | 1771億6209万 | -5.76% | 12.22 | 0.9 |
| 06/29 | 4,225 | 4,235 | 4,160 | 4,225 | 0% | 133,200 | 1788億5540万 | -5.35% | 12.34 | 0.91 |
| 06/28 | 4,255 | 4,290 | 4,190 | 4,225 | -0.71% | 196,000 | 1788億5540万 | -5.86% | 12.34 | 0.91 |
| 06/27 | 4,365 | 4,380 | 4,245 | 4,255 | -2.63% | 205,200 | 1801億2538万 | -5.76% | 12.43 | 0.92 |
| 06/26 | 4,230 | 4,385 | 4,195 | 4,370 | +2.22% | 221,500 | 1849億9363万 | -3.96% | 12.76 | 0.94 |
| 06/25 | 4,225 | 4,330 | 4,225 | 4,275 | +1.18% | 165,900 | 1809億7203万 | -6.8% | 12.49 | 0.92 |
| 06/22 | 4,225 | 4,235 | 4,165 | 4,225 | -0.94% | 184,900 | 1788億5540万 | -8.55% | 12.34 | 0.91 |
| 06/21 | 4,270 | 4,310 | 4,250 | 4,265 | -0.93% | 176,500 | 1805億4870万 | -8.36% | 12.46 | 0.92 |
| 06/20 | 4,430 | 4,435 | 4,240 | 4,305 | -0.69% | 294,200 | 1822億4201万 | -8.23% | 12.57 | 0.93 |
| 06/19 | 4,330 | 4,390 | 4,315 | 4,335 | -0.46% | 192,400 | 1835億1199万 | -8.22% | 12.66 | 0.94 |
| 06/18 | 4,410 | 4,410 | 4,330 | 4,355 | -1.91% | 117,600 | 1843億5864万 | -8.41% | 12.72 | 0.94 |
| 06/15 | 4,570 | 4,580 | 4,430 | 4,440 | -2.09% | 228,400 | 1879億5692万 | -7.27% | 12.97 | 0.96 |
| 06/14 | 4,495 | 4,565 | 4,475 | 4,535 | -0.66% | 137,200 | 1919億7852万 | -5.78% | 13.24 | 0.98 |
| 06/13 | 4,525 | 4,605 | 4,520 | 4,565 | +0.66% | 161,700 | 1932億4850万 | -5.37% | 13.33 | 0.99 |
| 06/12 | 4,550 | 4,580 | 4,520 | 4,535 | -0.22% | 170,500 | 1919億7852万 | -6.07% | 13.24 | 0.98 |
| 06/11 | 4,480 | 4,585 | 4,425 | 4,545 | +0.55% | 182,300 | 1924億184万 | -6.06% | 13.27 | 0.98 |
| 06/08 | 4,505 | 4,560 | 4,485 | 4,520 | -0.99% | 229,600 | 1913億4353万 | -6.71% | 13.2 | 0.98 |
| 06/07 | 4,555 | 4,600 | 4,555 | 4,565 | +0.22% | 129,100 | 1932億4850万 | -5.97% | 13.33 | 0.99 |
| 06/06 | 4,595 | 4,615 | 4,500 | 4,555 | -1.09% | 166,600 | 1928億2517万 | -6.35% | 13.3 | 0.98 |
| 06/05 | 4,715 | 4,725 | 4,550 | 4,605 | -1.6% | 207,200 | 1949億4180万 | -5.5% | 13.45 | 0.99 |
| 06/04 | 4,650 | 4,690 | 4,630 | 4,680 | +2.63% | 134,300 | 1981億1675万 | -4.04% | 13.67 | 1.01 |
| 06/01 | 4,530 | 4,590 | 4,500 | 4,560 | -0.76% | 137,500 | 1930億3683万 | -6.54% | 13.32 | 0.98 |
| 05/31 | 4,645 | 4,725 | 4,585 | 4,595 | -0.11% | 388,500 | 1945億1848万 | -5.96% | 13.42 | 0.99 |
| 05/30 | 4,610 | 4,640 | 4,535 | 4,600 | -2.02% | 151,400 | 1947億3014万 | -5.91% | 13.43 | 0.99 |
| 05/29 | 4,725 | 4,725 | 4,635 | 4,695 | -1.68% | 225,500 | 1987億5174万 | -3.93% | 13.71 | 1.01 |
| 05/28 | 4,780 | 4,855 | 4,760 | 4,775 | -0.83% | 75,900 | 2021億3835万 | -2.21% | 13.95 | 1.03 |
| 05/25 | 4,870 | 4,875 | 4,745 | 4,815 | -1.63% | 208,100 | 2038億3166万 | -1.21% | 14.06 | 1.04 |
| 05/24 | 5,060 | 5,090 | 4,885 | 4,895 | -4.95% | 331,500 | 2072億1827万 | +0.76% | 14.3 | 1.06 |
| 05/23 | 5,160 | 5,190 | 5,020 | 5,150 | -2.46% | 222,300 | 2180億1309万 | +6.51% | 15.04 | 1.11 |
| 05/22 | 5,090 | 5,300 | 5,080 | 5,280 | +3.33% | 224,700 | 2235億1633万 | +9.95% | 15.42 | 1.14 |
| 05/21 | 5,130 | 5,180 | 5,100 | 5,110 | +0.59% | 110,900 | 2163億1979万 | +7.35% | 14.92 | 1.1 |
| 05/18 | 5,140 | 5,140 | 5,010 | 5,080 | -1.74% | 195,300 | 2150億4981万 | +7.42% | 14.84 | 1.1 |
| 05/17 | 5,130 | 5,190 | 5,090 | 5,170 | +0.98% | 147,600 | 2188億5974万 | +10.12% | 15.1 | 1.12 |
| 05/16 | 5,100 | 5,220 | 5,100 | 5,120 | -0.19% | 73,600 | 2167億4311万 | +9.92% | 14.95 | 1.11 |
| 05/15 | 5,210 | 5,260 | 5,100 | 5,130 | -0.97% | 171,100 | 2171億6644万 | +10.89% | 14.98 | 1.11 |
| 05/14 | 5,140 | 5,380 | 5,000 | 5,180 | +2.17% | 283,100 | 2192億8307万 | +12.71% | 15.13 | 1.12 |
| 05/11 | 4,790 | 5,290 | 4,775 | 5,070 | +5.74% | 270,100 | 2146億2648万 | +11.16% | 14.81 | 1.09 |
| 05/10 | 4,690 | 4,820 | 4,690 | 4,795 | +2.46% | 134,000 | 2029億8500万 | +5.76% | 14 | 1.04 |
| 05/09 | 4,770 | 4,780 | 4,660 | 4,680 | -1.89% | 124,900 | 1981億1675万 | +3.49% | 13.67 | 1.01 |
| 05/08 | 4,735 | 4,815 | 4,735 | 4,770 | +1.06% | 105,500 | 2019億2669万 | +5.67% | 13.93 | 1.03 |
| 05/07 | 4,830 | 4,835 | 4,690 | 4,720 | -1.26% | 149,600 | 1998億1006万 | +4.94% | 13.79 | 1.02 |
| 05/02 | 4,810 | 4,835 | 4,760 | 4,780 | -0.21% | 91,400 | 2023億5001万 | +6.58% | 13.96 | 1.03 |
| 05/01 | 4,760 | 4,820 | 4,725 | 4,790 | 0% | 112,900 | 2027億7334万 | +7.11% | 13.99 | 1.03 |
| 04/27 | 4,760 | 4,815 | 4,740 | 4,790 | +2.13% | 151,100 | 2027億7334万 | +7.57% | 13.99 | 1.03 |
| 04/26 | 4,735 | 4,745 | 4,670 | 4,690 | -1.05% | 86,400 | 1985億4008万 | +5.8% | 13.7 | 1.01 |
| 04/25 | 4,700 | 4,775 | 4,695 | 4,740 | +0.11% | 90,700 | 2006億5671万 | +7.02% | 13.84 | 1.02 |
| 04/24 | 4,685 | 4,740 | 4,665 | 4,735 | +1.61% | 89,700 | 2004億4505万 | +7.15% | 13.83 | 1.02 |
| 04/23 | 4,570 | 4,680 | 4,570 | 4,660 | +2.08% | 124,200 | 1972億7010万 | +5.72% | 13.61 | 1.01 |
| 04/20 | 4,565 | 4,600 | 4,555 | 4,565 | -0.65% | 93,100 | 1932億4850万 | +3.68% | 13.33 | 0.99 |
| 04/19 | 4,580 | 4,670 | 4,555 | 4,595 | +1.32% | 182,500 | 1945億1848万 | +4.38% | 13.42 | 0.99 |
| 04/18 | 4,405 | 4,550 | 4,405 | 4,535 | +2.83% | 135,200 | 1919億7852万 | +3.02% | 13.24 | 0.98 |
| 04/17 | 4,365 | 4,450 | 4,310 | 4,410 | +1.61% | 229,200 | 1866億8694万 | +0.18% | 12.88 | 0.95 |
| 04/16 | 4,335 | 4,340 | 4,270 | 4,340 | +0.46% | 83,900 | 1837億2365万 | -1.61% | 12.68 | 0.94 |
| 04/13 | 4,270 | 4,360 | 4,260 | 4,320 | +2.01% | 127,500 | 1828億7700万 | -2.2% | 12.62 | 0.93 |
| 04/12 | 4,335 | 4,335 | 4,220 | 4,235 | -2.19% | 110,700 | 1792億7873万 | -4.19% | 12.37 | 0.91 |
| 04/11 | 4,275 | 4,360 | 4,275 | 4,330 | +2.24% | 141,400 | 1833億33万 | -2.26% | 12.65 | 0.93 |
| 04/10 | 4,165 | 4,240 | 4,125 | 4,235 | +0.12% | 353,900 | 1792億7873万 | -4.57% | 12.37 | 0.91 |
| 04/09 | 4,265 | 4,265 | 4,200 | 4,230 | -1.97% | 173,400 | 1790億6706万 | -4.88% | 12.35 | 0.91 |
| 04/06 | 4,380 | 4,385 | 4,305 | 4,315 | -1.82% | 143,700 | 1826億6534万 | -3.25% | 12.6 | 0.93 |
| 04/05 | 4,340 | 4,440 | 4,340 | 4,395 | +2.45% | 182,200 | 1860億5195万 | -1.83% | 12.84 | 0.95 |
| 04/04 | 4,405 | 4,405 | 4,280 | 4,290 | -2.72% | 210,500 | 1816億702万 | -4.58% | 12.53 | 0.93 |
| 04/03 | 4,435 | 4,450 | 4,395 | 4,410 | -1.89% | 92,400 | 1866億8694万 | -2.54% | 12.88 | 0.95 |
| 04/02 | 4,480 | 4,530 | 4,480 | 4,495 | +0.33% | 83,800 | 1902億8521万 | -1.1% | 13.13 | 0.97 |
