株価チャート
2018/01/11~2018/08/24
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 | 2,800 | 2,800 | 2,800 | 2,800 | -1.75% | 600 | 56億 | -0.21% | 7.97 | 0.81 |
08/21 | 2,850 | 2,850 | 2,850 | 2,850 | +0.85% | 600 | 57億 | +1.5% | 8.12 | 0.83 |
08/20 | 2,826 | 2,826 | 2,826 | 2,826 | -0.11% | 100 | 56億5200万 | +0.71% | 8.05 | 0.82 |
08/17 | 2,800 | 2,829 | 2,800 | 2,829 | -0.04% | 800 | 56億5800万 | +0.86% | 8.06 | 0.82 |
08/10 | 2,830 | 2,830 | 2,830 | 2,830 | +0.07% | 300 | 56億6000万 | +0.93% | 8.06 | 0.82 |
08/09 | 2,828 | 2,828 | 2,828 | 2,828 | +1% | 100 | 56億5600万 | +0.89% | 8.05 | 0.82 |
08/08 | 2,800 | 2,800 | 2,800 | 2,800 | 0% | 300 | 56億 | -0.14% | 7.97 | 0.81 |
08/03 | 2,801 | 2,801 | 2,800 | 2,800 | -1.34% | 300 | 56億 | -0.21% | 7.97 | 0.81 |
08/02 | 2,838 | 2,838 | 2,838 | 2,838 | +1.36% | 200 | 56億7600万 | +1.07% | 8.08 | 0.83 |
08/01 | 2,800 | 2,800 | 2,800 | 2,800 | 0% | 300 | 56億 | -0.21% | 7.97 | 0.81 |
07/31 | 2,846 | 2,846 | 2,800 | 2,800 | 0% | 700 | 56億 | -0.14% | 7.97 | 0.81 |
07/27 | 2,800 | 2,800 | 2,780 | 2,800 | 0% | 4,300 | 56億 | -0.11% | 7.97 | 0.81 |
07/26 | 2,800 | 2,800 | 2,800 | 2,800 | +0.36% | 700 | 56億 | -0.04% | 7.97 | 0.81 |
07/25 | 2,800 | 2,800 | 2,790 | 2,790 | -0.36% | 800 | 55億8000万 | -0.36% | 7.95 | 0.81 |
07/24 | 2,795 | 2,800 | 2,795 | 2,800 | +0.14% | 2,100 | 56億 | 0% | 7.97 | 0.81 |
07/09 | 2,796 | 2,796 | 2,796 | 2,796 | +0.5% | 100 | 55億9200万 | -0.11% | 7.96 | 0.81 |
07/04 | 2,782 | 2,782 | 2,782 | 2,782 | -1.35% | 100 | 55億6400万 | -0.57% | 7.92 | 0.81 |
07/03 | 2,820 | 2,820 | 2,820 | 2,820 | +0.36% | 300 | 56億4000万 | +0.75% | 8.03 | 0.82 |
07/02 | 2,810 | 2,810 | 2,810 | 2,810 | +0.36% | 100 | 56億2000万 | +0.39% | 8 | 0.82 |
06/29 | 2,800 | 2,800 | 2,800 | 2,800 | -0.04% | 100 | 56億 | +0.11% | 7.97 | 0.81 |
06/25 | 2,801 | 2,801 | 2,801 | 2,801 | +0.04% | 200 | 56億200万 | +0.18% | 7.98 | 0.81 |
06/21 | 2,780 | 2,800 | 2,780 | 2,800 | +1.05% | 800 | 56億 | +0.18% | 7.97 | 0.81 |
06/20 | 2,771 | 2,771 | 2,771 | 2,771 | -0.72% | 200 | 55億4200万 | -0.82% | 7.89 | 0.81 |
06/19 | 2,805 | 2,805 | 2,791 | 2,791 | -0.04% | 700 | 55億8200万 | -0.11% | 7.95 | 0.81 |
06/18 | 2,792 | 2,808 | 2,792 | 2,792 | -1.83% | 800 | 55億8400万 | -0.07% | 7.95 | 0.81 |
06/14 | 2,844 | 2,844 | 2,844 | 2,844 | +1.9% | 300 | 56億8800万 | +1.75% | 8.1 | 0.83 |
06/13 | 2,791 | 2,791 | 2,791 | 2,791 | -0.43% | 100 | 55億8200万 | -0.11% | 7.95 | 0.81 |
06/12 | 2,812 | 2,812 | 2,803 | 2,803 | 0% | 200 | 56億600万 | +0.29% | 7.98 | 0.82 |
06/11 | 2,803 | 2,803 | 2,803 | 2,803 | -0.28% | 100 | 56億600万 | +0.29% | 7.98 | 0.82 |
06/05 | 2,811 | 2,811 | 2,811 | 2,811 | -1.51% | 100 | 56億2200万 | +0.54% | 8.01 | 0.82 |
06/04 | 2,849 | 2,854 | 2,849 | 2,854 | +0.21% | 400 | 57億800万 | +2.04% | 8.13 | 0.83 |
06/01 | 2,810 | 2,848 | 2,810 | 2,848 | -0.35% | 200 | 56億9600万 | +1.86% | 8.11 | 0.83 |
05/31 | 2,830 | 2,858 | 2,830 | 2,858 | +2.44% | 1,400 | 57億1600万 | +2.22% | 8.14 | 0.83 |
05/16 | 2,790 | 2,790 | 2,790 | 2,790 | +1.82% | 600 | 55億8000万 | -0.21% | 7.95 | 0.81 |
05/15 | 2,794 | 2,794 | 2,740 | 2,740 | -1.01% | 700 | 54億8000万 | -2.07% | 7.8 | 0.8 |
05/10 | 2,768 | 2,768 | 2,768 | 2,768 | +0.07% | 100 | 55億3600万 | -1.25% | 7.88 | 0.8 |
05/09 | 2,781 | 2,781 | 2,765 | 2,766 | -0.43% | 1,400 | 55億3200万 | -1.39% | 7.88 | 0.8 |
05/07 | 2,777 | 2,778 | 2,777 | 2,778 | -0.14% | 200 | 55億5600万 | -1.1% | 7.91 | 0.81 |
05/02 | 2,785 | 2,785 | 2,782 | 2,782 | +0.18% | 400 | 55億6400万 | -1.1% | 7.92 | 0.81 |
05/01 | 2,785 | 2,785 | 2,777 | 2,777 | -0.14% | 500 | 55億5400万 | -1.42% | 7.91 | 0.81 |
04/24 | 2,781 | 2,781 | 2,781 | 2,781 | -0.57% | 100 | 55億6200万 | -1.42% | 7.92 | 0.81 |
04/20 | 2,797 | 2,797 | 2,797 | 2,797 | -0.57% | 100 | 55億9400万 | -0.96% | 7.97 | 0.81 |
04/17 | 2,814 | 2,814 | 2,813 | 2,813 | +1.55% | 800 | 56億2600万 | -0.5% | 8.01 | 0.82 |
04/16 | 2,770 | 2,770 | 2,770 | 2,770 | -0.22% | 600 | 55億4000万 | -2.09% | 7.89 | 0.81 |
04/13 | 2,776 | 2,776 | 2,776 | 2,776 | +0.29% | 100 | 55億5200万 | -1.98% | 7.91 | 0.81 |
04/10 | 2,768 | 2,768 | 2,768 | 2,768 | +0.07% | 100 | 55億3600万 | -2.4% | 7.88 | 0.8 |
04/09 | 2,790 | 2,790 | 2,766 | 2,766 | -0.86% | 700 | 55億3200万 | -2.61% | 7.88 | 0.8 |
04/06 | 2,790 | 2,790 | 2,790 | 2,790 | 0% | 200 | 55億8000万 | -1.86% | 7.95 | 0.81 |
04/05 | 2,800 | 2,800 | 2,790 | 2,790 | -0.39% | 600 | 55億8000万 | -1.93% | 7.95 | 0.81 |
04/04 | 2,806 | 2,806 | 2,801 | 2,801 | -0.85% | 800 | 56億200万 | -1.58% | 7.98 | 0.81 |
04/03 | 2,825 | 2,825 | 2,825 | 2,825 | +0.53% | 300 | 56億5000万 | -0.84% | 8.05 | 0.82 |
03/30 | 2,810 | 2,810 | 2,810 | 2,810 | 0% | 400 | 56億2000万 | -1.4% | 11.38 | 0.9 |
03/29 | 2,810 | 2,810 | 2,810 | 2,810 | -0.92% | 500 | 56億2000万 | -1.4% | 11.38 | 0.9 |
03/28 | 2,930 | 2,930 | 2,800 | 2,836 | +0.57% | 2,700 | 56億7200万 | -0.49% | 11.48 | 0.91 |
03/27 | 2,850 | 2,881 | 2,820 | 2,820 | -1.05% | 1,400 | 56億4000万 | -1.09% | 11.42 | 0.9 |
03/26 | 2,870 | 2,890 | 2,850 | 2,850 | 0% | 2,300 | 57億 | -0.11% | 11.54 | 0.91 |
03/23 | 2,822 | 2,850 | 2,822 | 2,850 | 0% | 1,200 | 57億 | -0.11% | 11.54 | 0.91 |
03/22 | 2,875 | 2,875 | 2,850 | 2,850 | +0.14% | 2,100 | 57億 | -0.04% | 11.54 | 0.91 |
03/20 | 2,841 | 2,879 | 2,841 | 2,846 | +0.11% | 900 | 56億9200万 | -0.21% | 11.52 | 0.91 |
03/19 | 2,860 | 2,878 | 2,843 | 2,843 | +0.07% | 2,100 | 56億8600万 | -0.39% | 11.51 | 0.91 |
03/16 | 2,857 | 2,865 | 2,841 | 2,841 | -0.84% | 2,900 | 56億8200万 | -0.53% | 11.5 | 0.91 |
03/15 | 2,865 | 2,865 | 2,865 | 2,865 | +0.17% | 1,200 | 57億3000万 | +0.28% | 11.6 | 0.91 |
03/14 | 2,867 | 2,868 | 2,860 | 2,860 | -0.8% | 800 | 57億2000万 | +0.11% | 11.58 | 0.91 |
03/13 | 2,883 | 2,883 | 2,883 | 2,883 | +0.21% | 400 | 57億6600万 | +0.87% | 11.67 | 0.92 |
03/12 | 2,889 | 2,889 | 2,877 | 2,877 | +0.17% | 500 | 57億5400万 | +0.66% | 11.65 | 0.92 |
03/08 | 2,872 | 2,872 | 2,872 | 2,872 | +0.42% | 500 | 57億4400万 | +0.49% | 11.63 | 0.92 |
03/06 | 2,893 | 2,893 | 2,860 | 2,860 | 0% | 1,700 | 57億2000万 | +0.07% | 11.58 | 0.91 |
03/05 | 2,860 | 2,860 | 2,860 | 2,860 | 0% | 100 | 57億2000万 | +0.07% | 11.58 | 0.91 |
03/02 | 2,860 | 2,860 | 2,860 | 2,860 | 0% | 400 | 57億2000万 | +0.07% | 11.58 | 0.91 |
03/01 | 2,871 | 2,871 | 2,860 | 2,860 | -0.38% | 200 | 57億2000万 | +0.03% | 11.58 | 0.91 |
02/28 | 2,874 | 2,874 | 2,871 | 2,871 | +1.16% | 1,200 | 57億4200万 | +0.38% | 11.62 | 0.92 |
02/27 | 2,838 | 2,838 | 2,838 | 2,838 | 0% | 600 | 56億7600万 | -0.8% | 11.49 | 0.91 |
02/26 | 2,837 | 2,838 | 2,837 | 2,838 | +0.07% | 200 | 56億7600万 | -0.87% | 11.49 | 0.91 |
02/23 | 2,836 | 2,836 | 2,836 | 2,836 | -1.32% | 100 | 56億7200万 | -1.12% | 11.48 | 0.91 |
02/22 | 2,874 | 2,874 | 2,874 | 2,874 | +1.55% | 600 | 57億4800万 | 0% | 11.64 | 0.92 |
02/16 | 2,835 | 2,835 | 2,830 | 2,830 | +0.43% | 300 | 56億6000万 | -1.53% | 11.46 | 0.9 |
02/14 | 2,821 | 2,821 | 2,818 | 2,818 | -0.07% | 700 | 56億3600万 | -2.02% | 11.41 | 0.9 |
02/13 | 2,821 | 2,825 | 2,820 | 2,820 | -0.88% | 900 | 56億4000万 | -2.05% | 11.42 | 0.9 |
02/09 | 2,842 | 2,850 | 2,842 | 2,845 | -1.22% | 1,200 | 56億9000万 | -1.28% | 11.52 | 0.91 |
02/08 | 2,880 | 2,880 | 2,880 | 2,880 | +1.23% | 400 | 57億6000万 | -0.14% | 11.66 | 0.92 |
02/07 | 2,840 | 2,855 | 2,840 | 2,845 | +1.32% | 900 | 56億9000万 | -1.35% | 11.52 | 0.91 |
02/06 | 2,869 | 2,898 | 2,808 | 2,808 | -2.3% | 3,700 | 56億1600万 | -2.7% | 11.37 | 0.9 |
02/05 | 2,879 | 2,879 | 2,874 | 2,874 | -0.83% | 200 | 57億4800万 | -0.55% | 11.64 | 0.92 |
02/02 | 2,891 | 2,898 | 2,891 | 2,898 | +0.28% | 400 | 57億9600万 | +0.28% | 11.73 | 0.93 |
02/01 | 2,867 | 2,890 | 2,867 | 2,890 | +0.7% | 500 | 57億8000万 | +0.03% | 11.7 | 0.92 |
01/31 | 2,870 | 2,870 | 2,870 | 2,870 | 0% | 100 | 57億4000万 | -0.66% | 11.62 | 0.92 |
01/30 | 2,870 | 2,870 | 2,870 | 2,870 | -0.42% | 400 | 57億4000万 | -0.66% | 11.62 | 0.92 |
01/29 | 2,883 | 2,883 | 2,882 | 2,882 | +0.24% | 200 | 57億6400万 | -0.24% | 11.67 | 0.92 |
01/26 | 2,870 | 2,900 | 2,870 | 2,875 | +0.38% | 1,400 | 57億5000万 | -0.48% | 11.64 | 0.92 |
01/25 | 2,871 | 2,871 | 2,864 | 2,864 | -0.38% | 600 | 57億2800万 | -0.83% | 11.59 | 0.91 |
01/24 | 2,877 | 2,877 | 2,875 | 2,875 | 0% | 200 | 57億5000万 | -0.48% | 11.64 | 0.92 |
01/23 | 2,899 | 2,899 | 2,875 | 2,875 | +0.38% | 500 | 57億5000万 | -0.45% | 11.64 | 0.92 |
01/22 | 2,862 | 2,864 | 2,862 | 2,864 | -0.66% | 800 | 57億2800万 | -0.83% | 11.59 | 0.91 |
01/19 | 2,883 | 2,883 | 2,883 | 2,883 | +0.07% | 100 | 57億6600万 | -0.21% | 11.67 | 0.92 |
01/18 | 2,881 | 2,881 | 2,881 | 2,881 | 0% | 100 | 57億6200万 | -0.24% | 11.66 | 0.92 |
01/17 | 2,908 | 2,908 | 2,880 | 2,881 | -0.96% | 2,000 | 57億6200万 | -0.24% | 11.66 | 0.92 |
01/16 | 2,911 | 2,911 | 2,909 | 2,909 | -1.72% | 300 | 58億1800万 | +0.76% | 11.78 | 0.93 |
01/15 | 2,960 | 2,960 | 2,960 | 2,960 | -0.37% | 100 | 59億2000万 | +2.6% | 11.98 | 0.95 |
01/12 | 2,883 | 2,971 | 2,883 | 2,971 | +3.05% | 1,400 | 59億4200万 | +3.05% | 12.03 | 0.95 |
01/11 | 2,882 | 2,883 | 2,882 | 2,883 | +0.03% | 1,000 | 57億6600万 | +0.1% | 11.67 | 0.92 |