株価チャート
2018/04/03～2018/08/24
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 |
| 08/24 | 538 | 540 | 535 | 537 | +0.37% | 7,500 | 137億7802万 | -3.24% | 14.82 | 0.56 |
| 08/23 | 527 | 537 | 527 | 535 | +1.52% | 11,200 | 137億2670万 | -3.78% | 14.76 | 0.56 |
| 08/22 | 536 | 536 | 526 | 527 | -1.68% | 12,300 | 135億2144万 | -5.56% | 14.54 | 0.55 |
| 08/21 | 531 | 540 | 531 | 536 | -0.19% | 11,000 | 137億5236万 | -4.11% | 14.79 | 0.56 |
| 08/20 | 525 | 539 | 525 | 537 | +1.32% | 10,900 | 137億7802万 | -4.11% | 14.82 | 0.56 |
| 08/17 | 528 | 532 | 525 | 530 | +0.38% | 4,300 | 135億9842万 | -5.53% | 14.63 | 0.55 |
| 08/16 | 530 | 530 | 526 | 528 | -0.56% | 8,300 | 135億4710万 | -6.05% | 14.57 | 0.55 |
| 08/15 | 537 | 539 | 531 | 531 | -1.3% | 5,300 | 136億2407万 | -5.85% | 14.65 | 0.55 |
| 08/14 | 540 | 544 | 538 | 538 | 0% | 5,800 | 138億368万 | -4.78% | 14.85 | 0.56 |
| 08/13 | 547 | 547 | 538 | 538 | -1.82% | 8,100 | 138億368万 | -5.11% | 14.85 | 0.56 |
| 08/10 | 550 | 553 | 548 | 548 | -0.54% | 5,600 | 140億6025万 | -3.69% | 15.12 | 0.57 |
| 08/09 | 557 | 557 | 551 | 551 | -1.43% | 12,500 | 141億3722万 | -3.33% | 15.21 | 0.57 |
| 08/08 | 556 | 561 | 556 | 559 | 0% | 5,600 | 143億4248万 | -2.1% | 15.43 | 0.58 |
| 08/07 | 556 | 559 | 556 | 559 | +0.54% | 2,000 | 143億4248万 | -2.27% | 15.43 | 0.58 |
| 08/06 | 556 | 558 | 556 | 556 | -0.36% | 27,700 | 142億6551万 | -2.97% | 15.34 | 0.58 |
| 08/03 | 563 | 566 | 558 | 558 | -1.24% | 9,100 | 143億1682万 | -2.96% | 15.4 | 0.58 |
| 08/02 | 572 | 572 | 565 | 565 | -0.88% | 6,100 | 144億9643万 | -2.08% | 15.59 | 0.59 |
| 08/01 | 571 | 572 | 568 | 570 | -0.52% | 13,300 | 146億2471万 | -1.38% | 15.73 | 0.59 |
| 07/31 | 569 | 575 | 569 | 573 | -0.17% | 8,800 | 147億169万 | -1.04% | 15.81 | 0.59 |
| 07/30 | 570 | 575 | 568 | 574 | +0.17% | 16,600 | 147億2734万 | -1.03% | 15.84 | 0.6 |
| 07/27 | 569 | 580 | 565 | 573 | -2.22% | 28,100 | 147億169万 | -1.38% | 15.81 | 0.59 |
| 07/26 | 585 | 590 | 584 | 586 | -0.51% | 11,700 | 150億3523万 | +0.69% | 16.17 | 0.61 |
| 07/25 | 590 | 592 | 582 | 589 | -0.17% | 16,500 | 151億1220万 | +1.2% | 16.26 | 0.61 |
| 07/24 | 582 | 593 | 582 | 590 | +1.55% | 6,100 | 151億3786万 | +1.37% | 16.28 | 0.61 |
| 07/23 | 579 | 583 | 575 | 581 | +1.22% | 5,000 | 149億694万 | -0.17% | 16.03 | 0.6 |
| 07/20 | 573 | 574 | 570 | 574 | +0.17% | 5,700 | 147億2734万 | -1.54% | 15.84 | 0.6 |
| 07/19 | 571 | 573 | 570 | 573 | +0.7% | 2,100 | 147億169万 | -1.88% | 15.81 | 0.59 |
| 07/18 | 565 | 569 | 563 | 569 | +1.79% | 3,500 | 145億9906万 | -2.74% | 15.7 | 0.59 |
| 07/17 | 556 | 564 | 556 | 559 | +0.54% | 7,600 | 143億4248万 | -4.77% | 15.43 | 0.58 |
| 07/13 | 556 | 561 | 553 | 556 | -0.54% | 12,900 | 142億6551万 | -5.6% | 15.34 | 0.58 |
| 07/12 | 567 | 570 | 559 | 559 | -1.41% | 8,400 | 143億4248万 | -5.41% | 15.43 | 0.58 |
| 07/11 | 572 | 575 | 560 | 567 | -0.53% | 10,300 | 145億4774万 | -4.38% | 15.65 | 0.59 |
| 07/10 | 582 | 582 | 570 | 570 | -1.21% | 13,500 | 146億2471万 | -4.04% | 15.73 | 0.59 |
| 07/09 | 581 | 584 | 576 | 577 | -0.52% | 6,200 | 148億431万 | -3.03% | 15.92 | 0.6 |
| 07/06 | 581 | 585 | 580 | 580 | -0.17% | 10,200 | 148億8129万 | -2.68% | 16.01 | 0.6 |
| 07/05 | 586 | 588 | 581 | 581 | -0.51% | 10,700 | 149億694万 | -2.68% | 16.03 | 0.6 |
| 07/04 | 582 | 587 | 582 | 584 | 0% | 4,700 | 149億8392万 | -2.34% | 16.12 | 0.61 |
| 07/03 | 589 | 593 | 584 | 584 | -0.85% | 11,900 | 149億8392万 | -2.34% | 16.12 | 0.61 |
| 07/02 | 600 | 600 | 588 | 589 | -0.67% | 11,000 | 151億1220万 | -1.51% | 16.26 | 0.61 |
| 06/29 | 602 | 602 | 591 | 593 | -1.17% | 13,600 | 152億1483万 | -1% | 16.37 | 0.62 |
| 06/28 | 603 | 603 | 596 | 600 | -0.17% | 9,400 | 153億9444万 | +0.33% | 16.56 | 0.62 |
| 06/27 | 600 | 602 | 598 | 601 | 0% | 9,300 | 154億2009万 | +0.5% | 16.59 | 0.62 |
| 06/26 | 593 | 608 | 593 | 601 | +0.17% | 16,700 | 154億2009万 | +0.33% | 16.59 | 0.62 |
| 06/25 | 596 | 600 | 593 | 600 | +0.67% | 17,300 | 153億9444万 | +0.17% | 16.56 | 0.62 |
| 06/22 | 591 | 597 | 591 | 596 | +0.85% | 13,100 | 152億9181万 | -0.5% | 16.45 | 0.62 |
| 06/21 | 597 | 600 | 589 | 591 | -1.01% | 9,900 | 151億6352万 | -1.5% | 16.31 | 0.61 |
| 06/20 | 591 | 598 | 588 | 597 | +1.36% | 10,800 | 153億1746万 | -0.5% | 16.48 | 0.62 |
| 06/19 | 592 | 596 | 589 | 589 | -0.34% | 7,000 | 151億1220万 | -2% | 16.26 | 0.61 |
| 06/18 | 595 | 619 | 588 | 591 | -0.34% | 26,900 | 151億6352万 | -1.83% | 16.31 | 0.61 |
| 06/15 | 596 | 598 | 593 | 593 | -0.5% | 3,100 | 152億1483万 | -1.66% | 16.37 | 0.62 |
| 06/14 | 602 | 603 | 595 | 596 | -1.49% | 8,600 | 152億9181万 | -1.16% | 16.45 | 0.62 |
| 06/13 | 606 | 612 | 604 | 605 | -1.31% | 7,200 | 155億2272万 | +0.33% | 16.7 | 0.63 |
| 06/12 | 616 | 616 | 608 | 613 | +0.33% | 8,800 | 157億2798万 | +1.83% | 16.92 | 0.64 |
| 06/11 | 611 | 616 | 607 | 611 | 0% | 10,700 | 156億7667万 | +1.5% | 16.86 | 0.63 |
| 06/08 | 598 | 614 | 598 | 611 | +1.5% | 24,800 | 156億7667万 | +1.66% | 16.86 | 0.63 |
| 06/07 | 593 | 602 | 593 | 602 | +1.52% | 10,300 | 154億4575万 | +0.5% | 16.61 | 0.62 |
| 06/06 | 600 | 600 | 590 | 593 | -1.5% | 10,000 | 152億1483万 | -0.84% | 16.37 | 0.62 |
| 06/05 | 603 | 603 | 593 | 602 | +0.33% | 11,400 | 154億4575万 | +0.84% | 16.61 | 0.62 |
| 06/04 | 599 | 609 | 591 | 600 | 0% | 17,100 | 153億9444万 | +0.17% | 16.56 | 0.62 |
| 06/01 | 591 | 609 | 591 | 600 | +0.67% | 17,600 | 153億9444万 | -0.17% | 16.56 | 0.62 |
| 05/31 | 600 | 600 | 592 | 596 | -0.83% | 7,700 | 152億9181万 | -1.16% | 16.45 | 0.62 |
| 05/30 | 584 | 603 | 584 | 601 | +1.86% | 20,900 | 154億2009万 | -0.66% | 16.59 | 0.62 |
| 05/29 | 592 | 594 | 587 | 590 | -0.17% | 6,600 | 151億3786万 | -2.8% | 16.28 | 0.61 |
| 05/28 | 591 | 591 | 588 | 591 | +0.51% | 6,600 | 151億6352万 | -2.96% | 16.31 | 0.61 |
| 05/25 | 604 | 605 | 586 | 588 | -2.65% | 24,100 | 150億8655万 | -3.76% | 16.23 | 0.61 |
| 05/24 | 600 | 604 | 595 | 604 | -0.17% | 7,900 | 154億9706万 | -1.47% | 16.67 | 0.63 |
| 05/23 | 601 | 607 | 599 | 605 | +0.17% | 8,700 | 155億2272万 | -1.63% | 16.7 | 0.63 |
| 05/22 | 604 | 606 | 603 | 604 | -0.49% | 6,400 | 154億9706万 | -1.95% | 16.67 | 0.63 |
| 05/21 | 604 | 608 | 604 | 607 | -0.33% | 5,700 | 155億7404万 | -1.46% | 16.75 | 0.63 |
| 05/18 | 611 | 612 | 606 | 609 | -0.33% | 8,200 | 156億2535万 | -1.3% | 16.81 | 0.63 |
| 05/17 | 622 | 622 | 608 | 611 | -1.45% | 13,900 | 156億7667万 | -0.97% | 16.86 | 0.63 |
| 05/16 | 605 | 620 | 604 | 620 | +1.31% | 16,300 | 159億758万 | +0.49% | 17.11 | 0.64 |
| 05/15 | 610 | 615 | 608 | 612 | +0.33% | 20,200 | 157億232万 | -0.81% | 16.89 | 0.64 |
| 05/14 | 602 | 613 | 600 | 610 | +1.84% | 25,100 | 156億5101万 | -1.29% | 16.83 | 0.63 |
| 05/11 | 587 | 599 | 587 | 599 | +1.18% | 32,500 | 153億6878万 | -3.23% | 16.53 | 0.62 |
| 05/10 | 591 | 593 | 586 | 592 | +0.17% | 9,500 | 151億8918万 | -4.52% | 16.34 | 0.61 |
| 05/09 | 589 | 594 | 587 | 591 | +0.34% | 14,900 | 151億6352万 | -4.98% | 16.31 | 0.61 |
| 05/08 | 588 | 594 | 586 | 589 | +0.34% | 19,600 | 151億1220万 | -5.61% | 16.26 | 0.61 |
| 05/07 | 577 | 588 | 572 | 587 | +2.62% | 48,100 | 150億6089万 | -6.38% | 16.2 | 0.61 |
| 05/02 | 573 | 579 | 571 | 572 | +0.35% | 26,200 | 146億7603万 | -9.06% | 15.79 | 0.59 |
| 05/01 | 585 | 588 | 569 | 570 | -2.56% | 76,300 | 146億2471万 | -9.81% | 15.73 | 0.59 |
| 04/27 | 604 | 610 | 582 | 585 | -7.73% | 138,000 | 150億957万 | -8.02% | 16.14 | 0.61 |
| 04/26 | 644 | 654 | 630 | 634 | -2.31% | 29,500 | 162億6679万 | -0.47% | 17.5 | 0.66 |
| 04/25 | 651 | 652 | 642 | 649 | -0.31% | 17,700 | 166億5165万 | +1.88% | 17.91 | 0.67 |
| 04/24 | 650 | 656 | 647 | 651 | +0.31% | 18,900 | 167億296万 | +2.04% | 17.97 | 0.68 |
| 04/23 | 650 | 650 | 646 | 649 | +0.46% | 11,500 | 166億5165万 | +1.88% | 17.91 | 0.67 |
| 04/20 | 647 | 651 | 645 | 646 | -0.31% | 8,200 | 165億7468万 | +1.41% | 17.83 | 0.67 |
| 04/19 | 644 | 652 | 644 | 648 | -0.15% | 9,500 | 166億2599万 | +1.57% | 17.88 | 0.67 |
| 04/18 | 649 | 652 | 644 | 649 | +0.78% | 9,300 | 166億5165万 | +1.72% | 17.91 | 0.67 |
| 04/17 | 633 | 654 | 633 | 644 | +0.94% | 28,100 | 165億2336万 | +0.78% | 17.77 | 0.67 |
| 04/16 | 630 | 639 | 629 | 638 | +1.59% | 17,100 | 163億6942万 | -0.31% | 17.61 | 0.66 |
| 04/13 | 619 | 630 | 619 | 628 | +1.95% | 9,200 | 161億1284万 | -1.88% | 17.33 | 0.65 |
| 04/12 | 623 | 633 | 607 | 616 | -0.32% | 45,200 | 158億495万 | -3.9% | 17 | 0.64 |
| 04/11 | 612 | 622 | 608 | 618 | +0.82% | 11,700 | 158億5627万 | -3.74% | 17.06 | 0.64 |
| 04/10 | 614 | 619 | 610 | 613 | -0.33% | 9,700 | 157億2798万 | -4.67% | 16.92 | 0.64 |
| 04/09 | 616 | 617 | 612 | 615 | -0.65% | 6,700 | 157億7930万 | -4.35% | 16.97 | 0.64 |
| 04/06 | 628 | 628 | 617 | 619 | -1.12% | 15,900 | 158億8193万 | -3.88% | 17.08 | 0.64 |
| 04/05 | 636 | 636 | 625 | 626 | -1.57% | 16,400 | 160億6153万 | -2.95% | 17.28 | 0.65 |
| 04/04 | 636 | 637 | 622 | 636 | 0% | 21,400 | 163億1810万 | -1.7% | 17.55 | 0.66 |
| 04/03 | 640 | 640 | 621 | 636 | -1.09% | 19,000 | 163億1810万 | -2% | 17.55 | 0.66 |
