株価チャート
2018/04/06~2018/08/29
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 |
08/29 | 599 | 599 | 585 | 586 | -2.82% | 3,048,000 | 1480億7195万 | -0.34% | - | 1.77 |
08/28 | 609 | 609 | 599 | 603 | +0.84% | 2,905,800 | 1523億6755万 | +2.38% | - | 1.82 |
08/27 | 595 | 600 | 586 | 598 | +3.46% | 3,795,300 | 1511億414万 | +1.36% | - | 1.8 |
08/24 | 585 | 588 | 567 | 578 | +2.3% | 3,674,300 | 1460億5049万 | -2.03% | - | 1.74 |
08/23 | 549 | 566 | 547 | 565 | +2.91% | 4,778,300 | 1427億6562万 | -4.24% | - | 1.7 |
08/22 | 572 | 573 | 545 | 549 | -4.69% | 4,982,200 | 1387億2270万 | -7.26% | - | 1.65 |
08/21 | 576 | 582 | 571 | 576 | 0% | 2,355,100 | 1455億4512万 | -3.03% | - | 1.74 |
08/20 | 575 | 585 | 568 | 576 | +0.52% | 3,809,700 | 1455億4512万 | -3.36% | - | 1.74 |
08/17 | 552 | 577 | 551 | 573 | +3.8% | 3,386,500 | 1447億8708万 | -3.86% | - | 1.73 |
08/16 | 550 | 557 | 538 | 552 | -0.54% | 2,925,900 | 1394億8074万 | -7.54% | - | 1.66 |
08/15 | 555 | 561 | 548 | 555 | +0.54% | 3,143,000 | 1402億3879万 | -7.35% | - | 1.67 |
08/14 | 550 | 552 | 541 | 552 | +0.91% | 3,620,500 | 1394億8074万 | -8.15% | - | 1.66 |
08/13 | 551 | 574 | 545 | 547 | -5.53% | 6,180,800 | 1382億1733万 | -9.29% | - | 1.65 |
08/10 | 595 | 597 | 568 | 579 | -2.85% | 4,636,800 | 1463億317万 | -4.46% | - | 1.74 |
08/09 | 603 | 606 | 596 | 596 | -1.49% | 2,079,100 | 1505億9877万 | -1.81% | - | 1.8 |
08/08 | 617 | 619 | 604 | 605 | -1.94% | 2,445,000 | 1528億7292万 | -0.33% | - | 1.82 |
08/07 | 598 | 619 | 598 | 617 | +3.18% | 2,805,100 | 1559億511万 | +1.65% | - | 1.86 |
08/06 | 604 | 622 | 591 | 598 | -0.99% | 7,762,200 | 1511億414万 | -1.32% | - | 1.8 |
08/03 | 608 | 608 | 598 | 604 | -1.31% | 2,297,800 | 1526億2023万 | -0.49% | - | 1.82 |
08/02 | 620 | 625 | 610 | 612 | -1.29% | 2,343,400 | 1546億4169万 | +0.99% | - | 1.84 |
08/01 | 615 | 621 | 610 | 620 | +0.98% | 2,052,100 | 1566億6315万 | +2.14% | - | 1.87 |
07/31 | 621 | 623 | 612 | 614 | -0.49% | 2,728,000 | 1551億4706万 | +1.32% | - | 1.85 |
07/30 | 624 | 625 | 613 | 617 | -0.64% | 1,897,100 | 1559億511万 | +1.82% | - | 1.86 |
07/27 | 624 | 627 | 617 | 621 | +0.32% | 1,823,800 | 1569億1584万 | +2.31% | - | 1.87 |
07/26 | 614 | 623 | 612 | 619 | +1.31% | 1,942,300 | 1564億1047万 | +1.98% | - | 1.87 |
07/25 | 610 | 614 | 605 | 611 | +0.66% | 1,777,700 | 1543億8901万 | +0.33% | - | 1.84 |
07/24 | 602 | 614 | 600 | 607 | +1.85% | 2,525,700 | 1533億7828万 | -0.65% | - | 1.83 |
07/23 | 596 | 600 | 587 | 596 | -0.67% | 2,314,100 | 1505億9877万 | -2.77% | - | 1.8 |
07/20 | 610 | 611 | 598 | 600 | -0.66% | 1,924,700 | 1516億950万 | -2.6% | - | 1.81 |
07/19 | 609 | 609 | 597 | 604 | -1.15% | 2,918,400 | 1526億2023万 | -2.42% | - | 1.82 |
07/18 | 612 | 620 | 610 | 611 | +1.16% | 2,616,200 | 1543億8901万 | -1.61% | - | 1.84 |
07/17 | 594 | 608 | 593 | 604 | +1.51% | 2,888,000 | 1526億2023万 | -3.21% | - | 1.82 |
07/13 | 596 | 599 | 588 | 595 | +0.17% | 2,715,000 | 1503億4609万 | -5.1% | - | 1.79 |
07/12 | 593 | 597 | 588 | 594 | +0.17% | 2,117,700 | 1500億9341万 | -5.86% | - | 1.79 |
07/11 | 605 | 613 | 591 | 593 | -1.98% | 4,008,500 | 1498億4073万 | -6.76% | - | 1.79 |
07/10 | 621 | 622 | 602 | 605 | -1.79% | 4,203,700 | 1528億7292万 | -5.47% | - | 1.82 |
07/09 | 613 | 630 | 612 | 616 | +1.15% | 3,209,000 | 1556億5242万 | -4.2% | - | 1.86 |
07/06 | 599 | 618 | 599 | 609 | +2.01% | 3,679,800 | 1538億8365万 | -5.73% | - | 1.84 |
07/05 | 605 | 617 | 582 | 597 | -2.13% | 7,997,700 | 1508億5146万 | -8.44% | - | 1.8 |
07/04 | 589 | 615 | 586 | 610 | +2.87% | 5,860,200 | 1541億3633万 | -7.29% | - | 1.84 |
07/03 | 598 | 603 | 587 | 593 | -2.31% | 4,073,600 | 1498億4073万 | -10.69% | - | 1.79 |
07/02 | 604 | 613 | 598 | 607 | 0% | 3,416,200 | 1533億7828万 | -9.81% | - | 1.83 |
06/29 | 601 | 614 | 597 | 607 | +1.34% | 3,001,500 | 1533億7828万 | -11.13% | - | 1.83 |
06/28 | 607 | 608 | 581 | 599 | -2.44% | 5,314,400 | 1513億5682万 | -13.56% | - | 1.8 |
06/27 | 615 | 620 | 610 | 614 | 0% | 3,371,300 | 1551億4706万 | -12.78% | - | 1.85 |
06/26 | 602 | 617 | 597 | 614 | +0.16% | 5,240,300 | 1551億4706万 | -14.13% | - | 1.85 |
06/25 | 633 | 639 | 612 | 613 | -2.7% | 4,698,800 | 1548億9438万 | -15.68% | - | 1.85 |
06/22 | 635 | 639 | 628 | 630 | -1.1% | 4,663,400 | 1591億8998万 | -14.63% | - | 1.9 |
06/21 | 653 | 663 | 634 | 637 | -2.75% | 4,930,400 | 1609億5876万 | -14.95% | - | 1.92 |
06/20 | 651 | 658 | 646 | 655 | -0.3% | 3,717,000 | 1655億704万 | -13.82% | - | 1.97 |
06/19 | 664 | 665 | 638 | 657 | -1.79% | 5,455,000 | 1660億1241万 | -14.68% | - | 1.98 |
06/18 | 668 | 678 | 665 | 669 | +0.15% | 3,156,900 | 1690億4460万 | -14.23% | - | 2.02 |
06/15 | 668 | 673 | 664 | 668 | 0% | 2,495,600 | 1687億9192万 | -15.44% | - | 2.01 |
06/14 | 666 | 670 | 661 | 668 | -0.3% | 2,672,900 | 1687億9192万 | -16.6% | - | 2.01 |
06/13 | 667 | 673 | 653 | 670 | -1.03% | 6,176,800 | 1692億9728万 | -17.69% | - | 2.02 |
06/12 | 675 | 682 | 663 | 677 | -0.73% | 4,753,400 | 1710億6606万 | -18.04% | - | 2.04 |
06/11 | 683 | 689 | 673 | 682 | -2.29% | 4,967,900 | 1723億2947万 | -18.52% | - | 2.05 |
06/08 | 712 | 715 | 693 | 698 | -2.51% | 4,082,300 | 1763億7239万 | -17.79% | - | 2.1 |
06/07 | 687 | 727 | 686 | 716 | +4.22% | 6,328,500 | 1809億2068万 | -16.65% | - | 2.16 |
06/06 | 689 | 700 | 672 | 687 | -0.43% | 6,076,200 | 1735億9288万 | -21.03% | - | 2.07 |
06/05 | 694 | 713 | 686 | 690 | -0.14% | 5,868,900 | 1743億5093万 | -21.59% | - | 2.08 |
06/04 | 743 | 747 | 686 | 691 | -7.25% | 11,702,500 | 1746億361万 | -22.45% | - | 2.08 |
06/01 | 749 | 763 | 740 | 745 | -0.67% | 6,452,500 | 1882億4847万 | -17.41% | - | 2.24 |
05/31 | 768 | 780 | 729 | 750 | -0.4% | 11,874,100 | 1895億1188万 | -17.58% | - | 2.26 |
05/30 | 734 | 766 | 703 | 753 | -8.62% | 22,011,100 | 1902億6993万 | -18.06% | - | 2.27 |
05/29 | 856 | 858 | 791 | 824 | -3.74% | 5,781,600 | 2082億1039万 | -11.21% | - | 2.48 |
05/28 | 863 | 863 | 851 | 856 | -1.15% | 1,147,600 | 2162億9623万 | -8.35% | - | 2.58 |
05/25 | 880 | 882 | 863 | 866 | -1.7% | 1,422,000 | 2188億2305万 | -7.77% | - | 2.61 |
05/24 | 887 | 894 | 876 | 881 | -0.79% | 1,600,500 | 2226億1329万 | -6.67% | - | 2.65 |
05/23 | 904 | 905 | 883 | 888 | -1.11% | 1,876,600 | 2243億8207万 | -6.13% | - | 2.68 |
05/22 | 904 | 905 | 890 | 898 | -0.66% | 1,315,700 | 2269億889万 | -5.37% | - | 2.71 |
05/21 | 906 | 913 | 898 | 904 | +0.56% | 1,315,600 | 2284億2499万 | -5.04% | - | 2.72 |
05/18 | 904 | 906 | 895 | 899 | -0.77% | 1,821,000 | 2271億6158万 | -5.77% | - | 2.71 |
05/17 | 919 | 920 | 903 | 906 | -1.2% | 1,909,000 | 2289億3035万 | -5.13% | - | 2.73 |
05/16 | 908 | 927 | 904 | 917 | +0.99% | 2,669,600 | 2317億986万 | -4.08% | - | 2.76 |
05/15 | 907 | 929 | 903 | 908 | -0.55% | 2,532,800 | 2294億3572万 | -4.92% | - | 2.74 |
05/14 | 930 | 940 | 896 | 913 | -2.87% | 4,258,100 | 2306億9913万 | -4.4% | - | 2.75 |
05/11 | 975 | 1,023 | 892 | 940 | -4.08% | 6,052,500 | 2375億2156万 | -1.36% | - | 2.83 |
05/10 | 980 | 984 | 968 | 980 | +0.31% | 1,122,900 | 2476億2886万 | +3.05% | - | 2.95 |
05/09 | 970 | 984 | 970 | 977 | +1.24% | 1,338,200 | 2468億7081万 | +3.17% | - | 2.94 |
05/08 | 974 | 974 | 961 | 965 | -0.31% | 1,195,100 | 2438億3862万 | +2.22% | - | 2.91 |
05/07 | 964 | 974 | 954 | 968 | +0.41% | 1,317,000 | 2445億9667万 | +2.98% | - | 2.92 |
05/02 | 964 | 968 | 956 | 964 | -1.43% | 1,019,200 | 2435億8594万 | +3.1% | - | 2.9 |
05/01 | 951 | 979 | 948 | 978 | +2.84% | 1,344,500 | 2471億2349万 | +5.16% | - | 2.95 |
04/27 | 947 | 957 | 946 | 951 | +0.21% | 2,053,900 | 2403億107万 | +2.92% | - | 2.87 |
04/26 | 959 | 963 | 945 | 949 | -1.15% | 1,410,100 | 2397億9570万 | +3.26% | - | 2.86 |
04/25 | 956 | 972 | 952 | 960 | -0.21% | 1,755,800 | 2425億7521万 | +5.03% | - | 2.89 |
04/24 | 968 | 972 | 955 | 962 | -1.43% | 1,686,500 | 2430億8057万 | +5.95% | - | 2.9 |
04/23 | 978 | 985 | 970 | 976 | +0.83% | 1,152,300 | 2466億1813万 | +8.2% | - | 2.94 |
04/20 | 960 | 982 | 960 | 968 | +0.41% | 2,081,700 | 2445億9667万 | +7.92% | - | 2.92 |
04/19 | 979 | 983 | 956 | 964 | -2.53% | 3,004,600 | 2435億8594万 | +8.07% | - | 2.9 |
04/18 | 994 | 999 | 980 | 989 | +0.51% | 1,854,200 | 2499億300万 | +11.63% | - | 2.98 |
04/17 | 953 | 987 | 952 | 984 | +3.36% | 2,389,700 | 2486億3959万 | +11.95% | - | 2.96 |
04/16 | 957 | 959 | 936 | 952 | -0.1% | 1,737,600 | 2405億5375万 | +8.92% | - | 2.87 |
04/13 | 976 | 976 | 951 | 953 | -1.85% | 2,789,600 | 2408億643万 | +9.67% | - | 2.87 |
04/12 | 950 | 973 | 942 | 971 | +1.46% | 2,728,600 | 2453億5472万 | +12.38% | - | 2.93 |
04/11 | 932 | 959 | 929 | 957 | +2.9% | 3,521,200 | 2418億1716万 | +11.54% | - | 2.88 |
04/10 | 917 | 934 | 917 | 930 | +1.75% | 1,668,000 | 2349億9473万 | +9.15% | - | 2.8 |
04/09 | 913 | 918 | 909 | 914 | +0.55% | 1,570,100 | 2309億5181万 | +7.91% | - | 2.75 |
04/06 | 894 | 913 | 891 | 909 | +1.79% | 1,902,200 | 2296億8840万 | +7.7% | - | 2.74 |