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 | 4,500 | 4,610 | 4,500 | 4,550 | +0.44% | 36,300 | 1575億4532万 | +1.93% | 13.28 | 0.47 |
| 08/07 | 4,520 | 4,540 | 4,470 | 4,530 | +0.22% | 38,500 | 1568億5282万 | +1.64% | 13.22 | 0.47 |
| 08/06 | 4,535 | 4,575 | 4,445 | 4,520 | -1.74% | 102,500 | 1565億656万 | +1.57% | 13.19 | 0.47 |
| 08/03 | 4,710 | 4,745 | 4,580 | 4,600 | -3.06% | 49,500 | 1592億7659万 | +3.49% | 13.42 | 0.48 |
| 08/02 | 4,810 | 4,870 | 4,730 | 4,745 | -1.35% | 54,300 | 1642億9727万 | +6.94% | 13.85 | 0.49 |
| 08/01 | 4,775 | 4,840 | 4,680 | 4,810 | +1.48% | 72,300 | 1665億4791万 | +8.73% | 14.04 | 0.5 |
| 07/31 | 4,880 | 4,955 | 4,730 | 4,740 | -3.76% | 96,800 | 1641億2414万 | +7.56% | 13.83 | 0.49 |
| 07/30 | 4,800 | 4,940 | 4,785 | 4,925 | +5.35% | 113,800 | 1705億2983万 | +12.11% | 14.37 | 0.51 |
| 07/27 | 4,600 | 4,720 | 4,600 | 4,675 | +1.08% | 43,800 | 1618億7349万 | +6.91% | 13.64 | 0.49 |
| 07/26 | 4,600 | 4,645 | 4,580 | 4,625 | +1.87% | 35,600 | 1601億4222万 | +5.96% | 13.5 | 0.48 |
| 07/25 | 4,550 | 4,580 | 4,525 | 4,540 | 0% | 24,800 | 1571億9907万 | +4.01% | 13.25 | 0.47 |
| 07/24 | 4,600 | 4,635 | 4,510 | 4,540 | -0.22% | 48,100 | 1571億9907万 | +3.94% | 13.25 | 0.47 |
| 07/23 | 4,400 | 4,590 | 4,390 | 4,550 | +4.48% | 71,900 | 1575億4532万 | +4% | 13.28 | 0.47 |
| 07/20 | 4,360 | 4,405 | 4,345 | 4,355 | -0.91% | 23,100 | 1507億9338万 | -0.66% | 12.71 | 0.45 |
| 07/19 | 4,350 | 4,400 | 4,325 | 4,395 | +1.74% | 31,700 | 1521億7840万 | -0.18% | 12.83 | 0.46 |
| 07/18 | 4,310 | 4,360 | 4,305 | 4,320 | +1.53% | 33,100 | 1495億8149万 | -2.26% | 12.61 | 0.45 |
| 07/17 | 4,260 | 4,345 | 4,250 | 4,255 | -0.23% | 74,700 | 1473億3085万 | -4.15% | 12.42 | 0.44 |
| 07/13 | 4,295 | 4,305 | 4,260 | 4,265 | 0% | 36,400 | 1476億7710万 | -4.37% | 12.45 | 0.44 |
| 07/12 | 4,290 | 4,315 | 4,260 | 4,265 | +0.83% | 32,400 | 1476億7710万 | -4.84% | 12.45 | 0.44 |
| 07/11 | 4,210 | 4,250 | 4,150 | 4,230 | -0.59% | 34,700 | 1464億6521万 | -6.08% | 12.34 | 0.44 |
| 07/10 | 4,240 | 4,320 | 4,240 | 4,255 | +0.95% | 31,400 | 1473億3085万 | -6.01% | 12.42 | 0.44 |
| 07/09 | 4,165 | 4,235 | 4,145 | 4,215 | +0.6% | 44,900 | 1459億4583万 | -7.3% | 12.3 | 0.44 |
| 07/06 | 4,225 | 4,230 | 4,185 | 4,190 | +0.12% | 38,800 | 1450億8020万 | -8.3% | 12.23 | 0.44 |
| 07/05 | 4,280 | 4,280 | 4,160 | 4,185 | -2.9% | 48,400 | 1449億707万 | -8.7% | 12.21 | 0.44 |
| 07/04 | 4,335 | 4,375 | 4,310 | 4,310 | -1.71% | 46,500 | 1492億3524万 | -6.26% | 12.58 | 0.45 |
| 07/03 | 4,360 | 4,385 | 4,330 | 4,385 | +0.8% | 55,600 | 1518億3214万 | -4.8% | 12.8 | 0.46 |
| 07/02 | 4,385 | 4,400 | 4,335 | 4,350 | -1.25% | 42,500 | 1506億2025万 | -5.76% | 12.69 | 0.45 |
| 06/29 | 4,400 | 4,435 | 4,375 | 4,405 | +0.23% | 35,100 | 1525億2465万 | -4.84% | 12.85 | 0.46 |
| 06/28 | 4,390 | 4,430 | 4,370 | 4,395 | -0.34% | 39,800 | 1521億7840万 | -5.3% | 12.83 | 0.46 |
| 06/27 | 4,400 | 4,440 | 4,375 | 4,410 | +0.34% | 32,600 | 1526億9778万 | -5.28% | 12.87 | 0.46 |
| 06/26 | 4,330 | 4,415 | 4,325 | 4,395 | +0.11% | 41,600 | 1521億7840万 | -5.93% | 12.83 | 0.46 |
| 06/25 | 4,430 | 4,485 | 4,380 | 4,390 | -0.79% | 31,400 | 1520億527万 | -6.4% | 12.81 | 0.46 |
| 06/22 | 4,440 | 4,450 | 4,370 | 4,425 | -1.12% | 85,000 | 1532億1716万 | -6.05% | 12.91 | 0.47 |
| 06/21 | 4,575 | 4,595 | 4,460 | 4,475 | -3.14% | 44,700 | 1549億4842万 | -5.43% | 13.06 | 0.47 |
| 06/20 | 4,665 | 4,665 | 4,570 | 4,620 | -0.22% | 42,600 | 1599億6910万 | -2.76% | 13.48 | 0.49 |
| 06/19 | 4,680 | 4,710 | 4,630 | 4,630 | -1.8% | 28,600 | 1603億1535万 | -2.83% | 13.51 | 0.49 |
| 06/18 | 4,785 | 4,785 | 4,690 | 4,715 | -1.15% | 22,400 | 1632億5851万 | -1.32% | 13.76 | 0.5 |
| 06/15 | 4,865 | 4,865 | 4,770 | 4,770 | -1.04% | 50,100 | 1651億6290万 | -0.4% | 13.92 | 0.5 |
| 06/14 | 4,770 | 4,870 | 4,735 | 4,820 | +0.1% | 51,300 | 1668億9417万 | +0.48% | 14.07 | 0.51 |
| 06/13 | 4,800 | 4,845 | 4,800 | 4,815 | +0.31% | 26,200 | 1667億2104万 | +0.29% | 14.05 | 0.51 |
| 06/12 | 4,835 | 4,835 | 4,785 | 4,800 | +0.31% | 35,000 | 1662億166万 | -0.08% | 14.01 | 0.51 |
| 06/11 | 4,810 | 4,825 | 4,780 | 4,785 | -0.52% | 21,800 | 1656億8228万 | -0.42% | 13.96 | 0.5 |
| 06/08 | 4,805 | 4,845 | 4,785 | 4,810 | -0.21% | 64,300 | 1665億4791万 | +0.12% | 14.04 | 0.51 |
| 06/07 | 4,820 | 4,855 | 4,805 | 4,820 | +0.1% | 33,900 | 1668億9417万 | +0.35% | 14.07 | 0.51 |
| 06/06 | 4,700 | 4,815 | 4,700 | 4,815 | +1.26% | 48,300 | 1667億2104万 | +0.27% | 14.05 | 0.51 |
| 06/05 | 4,725 | 4,765 | 4,685 | 4,755 | +0.11% | 32,400 | 1646億4352万 | -1.06% | 13.88 | 0.5 |
| 06/04 | 4,610 | 4,760 | 4,610 | 4,750 | +4.05% | 64,500 | 1644億7039万 | -1.33% | 13.86 | 0.5 |
| 06/01 | 4,520 | 4,605 | 4,475 | 4,565 | +0.44% | 62,600 | 1580億6470万 | -5.39% | 13.32 | 0.48 |
| 05/31 | 4,530 | 4,545 | 4,460 | 4,545 | +0.66% | 165,100 | 1573億7220万 | -6.13% | 13.26 | 0.48 |
| 05/30 | 4,560 | 4,560 | 4,480 | 4,515 | -2.48% | 65,000 | 1563億3344万 | -7.02% | 13.18 | 0.48 |
| 05/29 | 4,680 | 4,695 | 4,620 | 4,630 | -0.96% | 44,200 | 1603億1535万 | -4.91% | 13.51 | 0.49 |
| 05/28 | 4,720 | 4,720 | 4,635 | 4,675 | -0.64% | 54,300 | 1618億7349万 | -4.16% | 13.64 | 0.49 |
| 05/25 | 4,745 | 4,765 | 4,675 | 4,705 | -1.36% | 36,200 | 1629億1225万 | -3.74% | 13.73 | 0.5 |
| 05/24 | 4,815 | 4,815 | 4,740 | 4,770 | -0.93% | 32,800 | 1651億6290万 | -2.57% | 13.92 | 0.5 |
| 05/23 | 4,825 | 4,845 | 4,785 | 4,815 | -0.52% | 20,700 | 1667億2104万 | -1.83% | 14.05 | 0.51 |
| 05/22 | 4,895 | 4,895 | 4,835 | 4,840 | -1.12% | 25,400 | 1675億8667万 | -1.43% | 14.12 | 0.51 |
| 05/21 | 4,935 | 4,935 | 4,880 | 4,895 | -1.51% | 29,800 | 1694億9107万 | -0.35% | 14.28 | 0.52 |
| 05/18 | 4,980 | 4,980 | 4,925 | 4,970 | +0.3% | 33,900 | 1720億8797万 | +1.22% | 14.5 | 0.52 |
| 05/17 | 4,990 | 4,995 | 4,940 | 4,955 | 0% | 35,700 | 1715億6859万 | +1% | 14.46 | 0.52 |
| 05/16 | 4,940 | 5,000 | 4,935 | 4,955 | -0.2% | 41,500 | 1715億6859万 | +1.06% | 14.46 | 0.52 |
| 05/15 | 4,990 | 5,020 | 4,945 | 4,965 | -0.5% | 40,200 | 1719億1484万 | +1.37% | 14.49 | 0.52 |
| 05/14 | 4,945 | 5,030 | 4,940 | 4,990 | +0.4% | 42,000 | 1727億8048万 | +2% | 14.56 | 0.53 |
| 05/11 | 4,865 | 4,975 | 4,860 | 4,970 | +1.33% | 35,600 | 1720億8797万 | +1.84% | 14.5 | 0.52 |
| 05/10 | 4,900 | 4,940 | 4,870 | 4,905 | +0.31% | 23,100 | 1698億3732万 | +0.8% | 14.31 | 0.52 |
| 05/09 | 4,855 | 4,890 | 4,830 | 4,890 | +1.03% | 40,400 | 1693億1794万 | +0.74% | 14.27 | 0.52 |
| 05/08 | 4,735 | 4,870 | 4,735 | 4,840 | +1.68% | 47,800 | 1675億8667万 | -0.14% | 14.12 | 0.51 |
| 05/07 | 4,785 | 4,785 | 4,720 | 4,760 | -0.63% | 32,600 | 1648億1665万 | -1.69% | 13.89 | 0.5 |
| 05/02 | 4,785 | 4,790 | 4,750 | 4,790 | +0.1% | 29,400 | 1658億5541万 | -1.03% | 13.98 | 0.5 |
| 05/01 | 4,910 | 4,910 | 4,765 | 4,785 | -2.55% | 63,100 | 1656億8228万 | -1.12% | 13.96 | 0.5 |
| 04/27 | 4,980 | 4,980 | 4,880 | 4,910 | -1.11% | 48,300 | 1700億1045万 | +1.64% | 14.33 | 0.52 |
| 04/26 | 4,980 | 5,030 | 4,945 | 4,965 | -0.9% | 39,200 | 1719億1484万 | +3.09% | 14.49 | 0.52 |
| 04/25 | 4,955 | 5,030 | 4,950 | 5,010 | +0.2% | 53,600 | 1734億7298万 | +4.24% | 14.62 | 0.53 |
| 04/24 | 4,940 | 5,000 | 4,940 | 5,000 | +2.15% | 53,800 | 1731億2673万 | +4.38% | 14.59 | 0.53 |
| 04/23 | 4,865 | 4,935 | 4,865 | 4,895 | +1.14% | 57,200 | 1694億9107万 | +2.53% | 14.28 | 0.52 |
| 04/20 | 4,840 | 4,895 | 4,815 | 4,840 | -0.51% | 76,700 | 1675億8667万 | +1.62% | 14.12 | 0.51 |
| 04/19 | 4,940 | 4,960 | 4,860 | 4,865 | -1.02% | 56,400 | 1684億5231万 | +2.23% | 14.2 | 0.51 |
| 04/18 | 4,925 | 4,935 | 4,885 | 4,915 | +0.1% | 43,200 | 1701億8358万 | +3.36% | 14.34 | 0.52 |
| 04/17 | 4,980 | 4,985 | 4,910 | 4,910 | -1.7% | 49,500 | 1700億1045万 | +3.37% | 14.33 | 0.52 |
| 04/16 | 4,970 | 5,020 | 4,945 | 4,995 | +1.01% | 47,400 | 1729億5360万 | +5.31% | 14.58 | 0.53 |
| 04/13 | 4,905 | 4,965 | 4,895 | 4,945 | +1.54% | 34,200 | 1712億2234万 | +4.59% | 14.43 | 0.52 |
| 04/12 | 4,835 | 4,890 | 4,835 | 4,870 | +0.21% | 23,100 | 1686億2543万 | +3.24% | 14.21 | 0.51 |
| 04/11 | 4,880 | 4,890 | 4,820 | 4,860 | -0.31% | 33,600 | 1682億7918万 | +3.23% | 14.18 | 0.51 |
| 04/10 | 4,830 | 4,895 | 4,830 | 4,875 | +0.21% | 39,500 | 1687億9856万 | +3.68% | 14.23 | 0.51 |
| 04/09 | 4,810 | 4,880 | 4,805 | 4,865 | +0.41% | 36,500 | 1684億5231万 | +3.64% | 14.2 | 0.51 |
| 04/06 | 4,765 | 4,870 | 4,765 | 4,845 | +0.73% | 51,200 | 1677億5980万 | +3.39% | 14.14 | 0.51 |
| 04/05 | 4,710 | 4,855 | 4,710 | 4,810 | +2.56% | 53,400 | 1665億4791万 | +2.71% | 14.04 | 0.51 |
| 04/04 | 4,585 | 4,695 | 4,565 | 4,690 | +1.85% | 39,600 | 1623億9287万 | +0.09% | 13.69 | 0.49 |
| 04/03 | 4,585 | 4,630 | 4,560 | 4,605 | -0.32% | 30,600 | 1594億4972万 | -1.96% | 13.44 | 0.49 |
| 04/02 | 4,685 | 4,705 | 4,615 | 4,620 | -1.7% | 19,300 | 1599億6910万 | -1.95% | 13.48 | 0.49 |
| 03/30 | 4,785 | 4,790 | 4,675 | 4,700 | -0.32% | 29,900 | 1627億3913万 | -0.51% | 11.55 | 0.5 |
| 03/29 | 4,740 | 4,780 | 4,655 | 4,715 | -0.21% | 37,000 | 1632億5851万 | -0.36% | 11.59 | 0.5 |
| 03/28 | 4,675 | 4,730 | 4,650 | 4,725 | -0.74% | 34,600 | 1636億476万 | -0.32% | 11.61 | 0.5 |
| 03/27 | 4,615 | 4,760 | 4,615 | 4,760 | +3.93% | 52,900 | 1648億1665万 | +0.23% | 11.7 | 0.5 |
| 03/26 | 4,515 | 4,580 | 4,505 | 4,580 | +0.77% | 47,600 | 1585億8408万 | -3.74% | 11.25 | 0.49 |
| 03/23 | 4,610 | 4,640 | 4,540 | 4,545 | -3.3% | 58,500 | 1573億7220万 | -4.66% | 11.17 | 0.48 |
| 03/22 | 4,680 | 4,715 | 4,630 | 4,700 | +1.73% | 47,000 | 1627億3913万 | -1.61% | 11.55 | 0.5 |
| 03/20 | 4,555 | 4,650 | 4,555 | 4,620 | +0.65% | 23,500 | 1599億6910万 | -3.33% | 11.35 | 0.49 |
| 03/19 | 4,600 | 4,625 | 4,555 | 4,590 | -1.08% | 28,800 | 1589億3034万 | -4.12% | 11.28 | 0.49 |
| 03/16 | 4,730 | 4,730 | 4,640 | 4,640 | -1.8% | 51,200 | 1606億6161万 | -3.33% | 11.4 | 0.49 |
| 03/15 | 4,780 | 4,780 | 4,680 | 4,725 | -1.15% | 28,200 | 1636億476万 | -1.89% | 11.61 | 0.5 |
