株価チャート
2018/04/05~2018/08/28
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 |
08/28 | 1,234 | 1,244 | 1,225 | 1,234 | +0.41% | 350,700 | 4061億3408万 | +5.38% | 25.14 | 1.67 |
08/27 | 1,215 | 1,235 | 1,214 | 1,229 | +1.4% | 404,800 | 4044億8848万 | +5.22% | 25.04 | 1.67 |
08/24 | 1,210 | 1,213 | 1,200 | 1,212 | +0.83% | 344,300 | 3988億9344万 | +4.03% | 24.69 | 1.64 |
08/23 | 1,196 | 1,202 | 1,190 | 1,202 | +1.01% | 322,700 | 3956億224万 | +3.44% | 24.49 | 1.63 |
08/22 | 1,203 | 1,204 | 1,187 | 1,190 | -0.5% | 436,200 | 3916億5280万 | +2.67% | 24.24 | 1.61 |
08/21 | 1,182 | 1,201 | 1,182 | 1,196 | +0.67% | 454,900 | 3936億2752万 | +3.28% | 24.37 | 1.62 |
08/20 | 1,164 | 1,192 | 1,163 | 1,188 | +1.97% | 520,900 | 3909億9456万 | +2.77% | 24.2 | 1.61 |
08/17 | 1,157 | 1,170 | 1,154 | 1,165 | +1.3% | 295,000 | 3834億2480万 | +0.95% | 23.73 | 1.58 |
08/16 | 1,158 | 1,168 | 1,141 | 1,150 | -1.63% | 503,100 | 3784億8800万 | -0.26% | 23.43 | 1.56 |
08/15 | 1,198 | 1,204 | 1,166 | 1,169 | -0.76% | 772,500 | 3847億4128万 | +1.56% | 23.82 | 1.59 |
08/14 | 1,152 | 1,184 | 1,148 | 1,178 | +3.88% | 645,100 | 3877億336万 | +2.52% | 24 | 1.6 |
08/13 | 1,151 | 1,158 | 1,129 | 1,134 | -1.99% | 825,300 | 3732億2208万 | -1.22% | 23.1 | 1.54 |
08/10 | 1,185 | 1,190 | 1,154 | 1,157 | -3.18% | 854,000 | 3807億9184万 | +0.87% | 23.57 | 1.57 |
08/09 | 1,190 | 1,199 | 1,169 | 1,195 | +1.62% | 619,200 | 3932億9840万 | +4.28% | 24.35 | 1.62 |
08/08 | 1,161 | 1,191 | 1,155 | 1,176 | +1.64% | 879,200 | 3870億4512万 | +2.71% | 23.96 | 1.59 |
08/07 | 1,155 | 1,159 | 1,145 | 1,157 | -0.09% | 415,000 | 3807億9184万 | +1.14% | 23.57 | 1.57 |
08/06 | 1,140 | 1,165 | 1,126 | 1,158 | +3.49% | 994,200 | 3811億2096万 | +1.22% | 23.59 | 1.57 |
08/03 | 1,132 | 1,134 | 1,104 | 1,119 | -1.15% | 718,900 | 3682億8528万 | -2.27% | 22.8 | 1.52 |
08/02 | 1,140 | 1,160 | 1,131 | 1,132 | -0.35% | 415,000 | 3725億6384万 | -1.39% | 23.06 | 1.53 |
08/01 | 1,153 | 1,165 | 1,135 | 1,136 | -1.3% | 624,000 | 3738億8032万 | -1.39% | 23.14 | 1.54 |
07/31 | 1,147 | 1,157 | 1,133 | 1,151 | -1.03% | 597,700 | 3788億1712万 | -0.26% | 23.45 | 1.56 |
07/30 | 1,178 | 1,178 | 1,160 | 1,163 | -1.27% | 237,900 | 3827億6656万 | +0.61% | 23.69 | 1.58 |
07/27 | 1,173 | 1,182 | 1,165 | 1,178 | +0.94% | 461,900 | 3877億336万 | +1.73% | 24 | 1.6 |
07/26 | 1,156 | 1,170 | 1,153 | 1,167 | +2.1% | 417,100 | 3840億8304万 | +0.69% | 23.77 | 1.58 |
07/25 | 1,159 | 1,164 | 1,143 | 1,143 | -1.3% | 336,100 | 3761億8416万 | -1.47% | 23.29 | 1.55 |
07/24 | 1,160 | 1,166 | 1,153 | 1,158 | +1.31% | 337,100 | 3811億2096万 | -0.34% | 23.59 | 1.57 |
07/23 | 1,135 | 1,151 | 1,135 | 1,143 | +0.35% | 373,800 | 3761億8416万 | -1.72% | 23.29 | 1.55 |
07/20 | 1,135 | 1,142 | 1,127 | 1,139 | +0.44% | 503,300 | 3748億6768万 | -2.32% | 23.2 | 1.54 |
07/19 | 1,154 | 1,154 | 1,134 | 1,134 | -2.24% | 523,100 | 3732億2208万 | -2.99% | 23.1 | 1.54 |
07/18 | 1,166 | 1,169 | 1,154 | 1,160 | -0.09% | 408,200 | 3817億7920万 | -1.02% | 23.63 | 1.57 |
07/17 | 1,142 | 1,165 | 1,135 | 1,161 | +2.02% | 540,100 | 3821億832万 | -1.02% | 23.65 | 1.57 |
07/13 | 1,116 | 1,143 | 1,109 | 1,138 | +1.79% | 594,400 | 3745億3856万 | -3.07% | 23.18 | 1.54 |
07/12 | 1,105 | 1,128 | 1,105 | 1,118 | +0.72% | 545,300 | 3679億5616万 | -4.85% | 22.78 | 1.52 |
07/11 | 1,110 | 1,123 | 1,104 | 1,110 | -1.77% | 468,400 | 3653億2320万 | -5.69% | 22.61 | 1.51 |
07/10 | 1,139 | 1,148 | 1,130 | 1,130 | -0.62% | 359,700 | 3719億560万 | -4.16% | 23.02 | 1.53 |
07/09 | 1,124 | 1,141 | 1,113 | 1,137 | +1.16% | 449,200 | 3742億944万 | -3.64% | 23.16 | 1.54 |
07/06 | 1,120 | 1,131 | 1,116 | 1,124 | -0.62% | 672,000 | 3699億3088万 | -4.75% | 22.9 | 1.52 |
07/05 | 1,155 | 1,155 | 1,125 | 1,131 | -1.99% | 502,000 | 3722億3472万 | -4.15% | 23.04 | 1.53 |
07/04 | 1,127 | 1,160 | 1,122 | 1,154 | +0.61% | 516,100 | 3798億448万 | -2.2% | 23.51 | 1.56 |
07/03 | 1,158 | 1,159 | 1,135 | 1,147 | -1.46% | 487,300 | 3775億64万 | -2.71% | 23.37 | 1.56 |
07/02 | 1,185 | 1,200 | 1,162 | 1,164 | -2.18% | 500,200 | 3830億9568万 | -1.27% | 23.71 | 1.58 |
06/29 | 1,197 | 1,197 | 1,182 | 1,190 | -0.58% | 364,300 | 3916億5280万 | +1.1% | 24.24 | 1.66 |
06/28 | 1,211 | 1,212 | 1,190 | 1,197 | -1.64% | 367,300 | 3939億5664万 | +1.79% | 24.39 | 1.67 |
06/27 | 1,215 | 1,218 | 1,202 | 1,217 | +0.83% | 466,800 | 4005億3904万 | +3.57% | 24.79 | 1.7 |
06/26 | 1,184 | 1,208 | 1,180 | 1,207 | +1.09% | 433,300 | 3972億4784万 | +2.99% | 24.59 | 1.68 |
06/25 | 1,213 | 1,218 | 1,189 | 1,194 | -0.83% | 505,900 | 3929億6928万 | +2.05% | 24.32 | 1.67 |
06/22 | 1,192 | 1,210 | 1,190 | 1,204 | +0.5% | 591,600 | 3962億6048万 | +2.99% | 24.53 | 1.68 |
06/21 | 1,197 | 1,211 | 1,197 | 1,198 | +0.25% | 459,000 | 3942億8576万 | +2.57% | 24.41 | 1.67 |
06/20 | 1,190 | 1,199 | 1,175 | 1,195 | +0.59% | 657,400 | 3932億9840万 | +2.4% | 24.35 | 1.67 |
06/19 | 1,202 | 1,208 | 1,181 | 1,188 | -1.33% | 494,700 | 3909億9456万 | +1.8% | 24.2 | 1.66 |
06/18 | 1,217 | 1,225 | 1,196 | 1,204 | -1.39% | 502,100 | 3962億6048万 | +3.08% | 24.53 | 1.68 |
06/15 | 1,206 | 1,231 | 1,193 | 1,221 | +1.5% | 1,352,400 | 4018億5552万 | +4.54% | 24.87 | 1.7 |
06/14 | 1,205 | 1,222 | 1,200 | 1,203 | -1.15% | 487,600 | 3959億3136万 | +3% | 24.51 | 1.68 |
06/13 | 1,204 | 1,226 | 1,201 | 1,217 | +2.53% | 629,900 | 4005億3904万 | +4.11% | 24.79 | 1.7 |
06/12 | 1,188 | 1,203 | 1,186 | 1,187 | +1.02% | 517,600 | 3906億6544万 | +1.37% | 24.18 | 1.66 |
06/11 | 1,167 | 1,188 | 1,161 | 1,175 | +0.34% | 479,700 | 3867億1600万 | -0.09% | 23.94 | 1.64 |
06/08 | 1,173 | 1,185 | 1,167 | 1,171 | +0.6% | 689,000 | 3853億9952万 | -0.85% | 23.86 | 1.63 |
06/07 | 1,161 | 1,169 | 1,154 | 1,164 | +0.26% | 563,300 | 3830億9568万 | -1.85% | 23.71 | 1.62 |
06/06 | 1,148 | 1,169 | 1,143 | 1,161 | +1.84% | 579,900 | 3821億832万 | -2.6% | 23.65 | 1.62 |
06/05 | 1,149 | 1,156 | 1,135 | 1,140 | -0.09% | 621,200 | 3751億9680万 | -4.76% | 23.22 | 1.59 |
06/04 | 1,142 | 1,155 | 1,135 | 1,141 | +0.62% | 534,600 | 3755億2592万 | -5.15% | 23.25 | 1.59 |
06/01 | 1,138 | 1,144 | 1,130 | 1,134 | -0.44% | 367,100 | 3732億2208万 | -6.13% | 23.1 | 1.58 |
05/31 | 1,125 | 1,148 | 1,125 | 1,139 | +1.88% | 707,400 | 3748億6768万 | -6.1% | 23.2 | 1.59 |
05/30 | 1,115 | 1,129 | 1,114 | 1,118 | -1.41% | 427,000 | 3679億5616万 | -8.21% | 22.78 | 1.56 |
05/29 | 1,137 | 1,146 | 1,127 | 1,134 | -0.35% | 543,300 | 3732億2208万 | -7.28% | 23.1 | 1.58 |
05/28 | 1,152 | 1,156 | 1,134 | 1,138 | -1.56% | 605,600 | 3745億3856万 | -7.33% | 23.18 | 1.59 |
05/25 | 1,165 | 1,176 | 1,153 | 1,156 | -0.86% | 604,900 | 3804億6272万 | -6.24% | 23.55 | 1.61 |
05/24 | 1,170 | 1,184 | 1,164 | 1,166 | +0.87% | 872,800 | 3837億5392万 | -5.66% | 23.75 | 1.63 |
05/23 | 1,148 | 1,159 | 1,137 | 1,156 | +0.87% | 631,600 | 3804億6272万 | -6.7% | 23.55 | 1.61 |
05/22 | 1,174 | 1,175 | 1,143 | 1,146 | -1.97% | 754,300 | 3771億7152万 | -7.8% | 23.35 | 1.6 |
05/21 | 1,171 | 1,175 | 1,165 | 1,169 | -0.68% | 558,000 | 3847億4128万 | -6.26% | 23.82 | 1.63 |
05/18 | 1,187 | 1,187 | 1,173 | 1,177 | -0.17% | 470,300 | 3873億7424万 | -5.84% | 23.98 | 1.64 |
05/17 | 1,181 | 1,185 | 1,172 | 1,179 | -0.76% | 808,800 | 3880億3248万 | -5.98% | 24.02 | 1.64 |
05/16 | 1,200 | 1,210 | 1,186 | 1,188 | -1.33% | 629,300 | 3909億9456万 | -5.49% | 24.2 | 1.66 |
05/15 | 1,222 | 1,228 | 1,204 | 1,204 | -1.31% | 862,200 | 3962億6048万 | -4.44% | 24.53 | 1.68 |
05/14 | 1,223 | 1,225 | 1,205 | 1,220 | -0.41% | 645,800 | 4015億2640万 | -3.4% | 24.85 | 1.7 |
05/11 | 1,220 | 1,226 | 1,207 | 1,225 | -0.08% | 615,300 | 4031億7200万 | -3.16% | 24.96 | 1.71 |
05/10 | 1,186 | 1,233 | 1,145 | 1,226 | -3.69% | 1,647,000 | 4035億112万 | -3.16% | 24.98 | 1.71 |
05/09 | 1,310 | 1,310 | 1,267 | 1,273 | -1.93% | 478,500 | 4189億6976万 | +0.39% | 25.93 | 1.78 |
05/08 | 1,305 | 1,311 | 1,297 | 1,298 | -0.23% | 428,600 | 4271億9776万 | +2.29% | 26.44 | 1.81 |
05/07 | 1,302 | 1,310 | 1,293 | 1,301 | -0.31% | 521,700 | 4281億8512万 | +2.52% | 26.5 | 1.82 |
05/02 | 1,341 | 1,349 | 1,292 | 1,305 | -0.53% | 568,700 | 4295億160万 | +3% | 26.59 | 1.82 |
05/01 | 1,291 | 1,324 | 1,288 | 1,312 | +1.63% | 644,900 | 4318億544万 | +3.55% | 26.73 | 1.83 |
04/27 | 1,282 | 1,295 | 1,280 | 1,291 | +1.81% | 627,000 | 4248億9392万 | +2.06% | 26.3 | 1.8 |
04/26 | 1,272 | 1,276 | 1,254 | 1,268 | +0.16% | 512,800 | 4173億2416万 | +0.32% | 25.83 | 1.77 |
04/25 | 1,261 | 1,269 | 1,255 | 1,266 | -0.24% | 517,600 | 4166億6592万 | 0% | 25.79 | 1.77 |
04/24 | 1,269 | 1,271 | 1,254 | 1,269 | +0.79% | 801,100 | 4176億5328万 | +0.16% | 25.85 | 1.77 |
04/23 | 1,264 | 1,265 | 1,253 | 1,259 | -0.08% | 394,600 | 4143億6208万 | -0.79% | 25.65 | 1.76 |
04/20 | 1,250 | 1,270 | 1,250 | 1,260 | +0.48% | 761,100 | 4146億9120万 | -0.87% | 25.67 | 1.76 |
04/19 | 1,264 | 1,268 | 1,247 | 1,254 | -0.56% | 481,900 | 4127億1648万 | -1.49% | 25.55 | 1.75 |
04/18 | 1,234 | 1,264 | 1,229 | 1,261 | +2.6% | 460,500 | 4150億2032万 | -1.1% | 25.69 | 1.76 |
04/17 | 1,240 | 1,247 | 1,227 | 1,229 | -1.05% | 531,900 | 4044億8848万 | -3.76% | 25.04 | 1.71 |
04/16 | 1,236 | 1,247 | 1,226 | 1,242 | -0.08% | 641,000 | 4087億6704万 | -3.04% | 25.3 | 1.73 |
04/13 | 1,246 | 1,246 | 1,220 | 1,243 | -0.32% | 1,211,700 | 4090億9616万 | -3.12% | 25.32 | 1.73 |
04/12 | 1,253 | 1,253 | 1,239 | 1,247 | -0.48% | 384,400 | 4104億1264万 | -2.96% | 25.4 | 1.74 |
04/11 | 1,268 | 1,271 | 1,246 | 1,253 | -1.18% | 458,700 | 4123億8736万 | -2.72% | 25.53 | 1.75 |
04/10 | 1,265 | 1,271 | 1,255 | 1,268 | 0% | 656,400 | 4173億2416万 | -1.78% | 25.83 | 1.77 |
04/09 | 1,260 | 1,274 | 1,254 | 1,268 | +0.56% | 625,400 | 4173億2416万 | -1.78% | 25.83 | 1.77 |
04/06 | 1,275 | 1,280 | 1,258 | 1,261 | -1.25% | 602,700 | 4150億2032万 | -2.47% | 25.69 | 1.76 |
04/05 | 1,273 | 1,285 | 1,267 | 1,277 | +1.35% | 978,600 | 4202億8624万 | -1.39% | 26.02 | 1.78 |