株価チャート
2018/03/29~2018/08/21
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 |
08/21 | 2,288 | 2,291 | 2,258 | 2,278 | -1.39% | 14,500 | 546億520万 | -0.57% | 5.75 | 0.6 |
08/20 | 2,350 | 2,362 | 2,305 | 2,310 | -1.58% | 32,600 | 553億7226万 | +1.09% | 5.83 | 0.61 |
08/17 | 2,302 | 2,348 | 2,297 | 2,347 | +2.67% | 25,300 | 562億5918万 | +3.12% | 5.92 | 0.62 |
08/16 | 2,280 | 2,294 | 2,254 | 2,286 | -1.08% | 28,500 | 547億9697万 | +0.93% | 5.77 | 0.61 |
08/15 | 2,327 | 2,351 | 2,292 | 2,311 | -1.45% | 24,600 | 553億9623万 | +2.39% | 5.83 | 0.61 |
08/14 | 2,284 | 2,345 | 2,253 | 2,345 | +4.64% | 36,900 | 562億1124万 | +4.22% | 5.91 | 0.62 |
08/13 | 2,290 | 2,299 | 2,211 | 2,241 | -2.1% | 42,200 | 537億1829万 | 0% | 5.65 | 0.59 |
08/10 | 2,365 | 2,375 | 2,270 | 2,289 | -3.42% | 47,900 | 548億6888万 | +2.42% | 5.77 | 0.61 |
08/09 | 2,424 | 2,424 | 2,353 | 2,370 | -0.8% | 18,900 | 568億1050万 | +6.47% | 5.98 | 0.63 |
08/08 | 2,415 | 2,429 | 2,375 | 2,389 | -0.33% | 28,900 | 572億6595万 | +7.86% | 6.03 | 0.63 |
08/07 | 2,361 | 2,414 | 2,357 | 2,397 | +0.67% | 35,000 | 574億5771万 | +8.71% | 6.05 | 0.63 |
08/06 | 2,426 | 2,431 | 2,375 | 2,381 | -2.02% | 55,200 | 570億7418万 | +8.42% | 6.01 | 0.63 |
08/03 | 2,486 | 2,495 | 2,417 | 2,430 | -2.25% | 51,100 | 582億4874万 | +11.11% | 6.13 | 0.64 |
08/02 | 2,458 | 2,570 | 2,455 | 2,486 | +0.93% | 149,400 | 595億9110万 | +14.3% | 6.27 | 0.66 |
08/01 | 2,328 | 2,464 | 2,324 | 2,463 | +6.62% | 188,600 | 590億3978万 | +13.98% | 6.21 | 0.65 |
07/31 | 2,309 | 2,325 | 2,245 | 2,310 | -0.09% | 131,400 | 553億7226万 | +7.59% | 5.83 | 0.61 |
07/30 | 2,260 | 2,317 | 2,257 | 2,312 | +2.94% | 71,300 | 554億2020万 | +8.14% | 5.83 | 0.61 |
07/27 | 2,219 | 2,250 | 2,210 | 2,246 | +1.72% | 51,000 | 538億3814万 | +5.35% | 5.67 | 0.59 |
07/26 | 2,178 | 2,215 | 2,160 | 2,208 | +2.32% | 46,800 | 529億2725万 | +3.86% | 5.57 | 0.58 |
07/25 | 2,167 | 2,188 | 2,148 | 2,158 | -0.05% | 20,700 | 517億2872万 | +1.65% | 5.44 | 0.57 |
07/24 | 2,158 | 2,177 | 2,144 | 2,159 | +0.98% | 27,400 | 517億5269万 | +1.74% | 5.45 | 0.57 |
07/23 | 2,129 | 2,164 | 2,116 | 2,138 | -0.47% | 20,400 | 512億4931万 | +0.85% | 5.39 | 0.57 |
07/20 | 2,195 | 2,195 | 2,120 | 2,148 | -0.56% | 47,200 | 514億8901万 | +1.23% | 5.42 | 0.57 |
07/19 | 2,119 | 2,164 | 2,119 | 2,160 | +1.98% | 23,800 | 517億7666万 | +1.65% | 5.45 | 0.57 |
07/18 | 2,143 | 2,143 | 2,110 | 2,118 | +0.24% | 24,400 | 507億6989万 | -0.38% | 5.34 | 0.56 |
07/17 | 2,088 | 2,140 | 2,074 | 2,113 | +1.34% | 37,700 | 506億5004万 | -0.75% | 5.33 | 0.56 |
07/13 | 2,081 | 2,098 | 2,061 | 2,085 | +0.29% | 28,800 | 499億7886万 | -2.2% | 5.26 | 0.55 |
07/12 | 2,092 | 2,097 | 2,073 | 2,079 | -0.57% | 23,900 | 498億3504万 | -2.67% | 5.24 | 0.55 |
07/11 | 2,107 | 2,115 | 2,076 | 2,091 | -1.78% | 41,200 | 501億2268万 | -2.29% | 5.27 | 0.55 |
07/10 | 2,133 | 2,155 | 2,123 | 2,129 | +0.66% | 38,200 | 510億3357万 | -0.7% | 5.37 | 0.56 |
07/09 | 2,095 | 2,120 | 2,064 | 2,115 | +0.71% | 36,500 | 506億9798万 | -1.35% | 5.33 | 0.56 |
07/06 | 2,096 | 2,115 | 2,079 | 2,100 | +1.55% | 36,000 | 503億3842万 | -2.1% | 5.3 | 0.56 |
07/05 | 2,092 | 2,102 | 2,061 | 2,068 | -1.52% | 38,300 | 495億7136万 | -3.59% | 5.22 | 0.55 |
07/04 | 2,102 | 2,136 | 2,100 | 2,100 | -1.22% | 23,600 | 503億3842万 | -2.14% | 5.3 | 0.56 |
07/03 | 2,180 | 2,180 | 2,101 | 2,126 | -2.07% | 46,700 | 509億6166万 | -0.89% | 5.36 | 0.56 |
07/02 | 2,153 | 2,221 | 2,140 | 2,171 | +0.84% | 78,200 | 520億4034万 | +1.21% | 5.48 | 0.57 |
06/29 | 2,165 | 2,173 | 2,133 | 2,153 | +0.19% | 24,600 | 516億887万 | +0.37% | 5.43 | 0.57 |
06/28 | 2,115 | 2,150 | 2,100 | 2,149 | +1.56% | 31,300 | 515億1298万 | +0.05% | 5.42 | 0.57 |
06/27 | 2,127 | 2,135 | 2,089 | 2,116 | -0.33% | 46,000 | 507億2195万 | -1.67% | 5.34 | 0.56 |
06/26 | 2,051 | 2,133 | 2,041 | 2,123 | +1.72% | 62,200 | 508億8975万 | -1.62% | 5.35 | 0.56 |
06/25 | 2,164 | 2,170 | 2,082 | 2,087 | -3.91% | 71,300 | 500億2680万 | -3.69% | 5.26 | 0.55 |
06/22 | 2,060 | 2,176 | 2,033 | 2,172 | +3.63% | 227,600 | 520億6431万 | -0.09% | 5.48 | 0.57 |
06/21 | 2,131 | 2,133 | 2,084 | 2,096 | -1.13% | 55,800 | 502億4254万 | -3.85% | 5.29 | 0.55 |
06/20 | 2,148 | 2,156 | 2,053 | 2,120 | -0.38% | 75,500 | 508億1783万 | -3.11% | 5.35 | 0.56 |
06/19 | 2,122 | 2,176 | 2,114 | 2,128 | +0.38% | 64,900 | 510億960万 | -2.92% | 5.37 | 0.56 |
06/18 | 2,176 | 2,177 | 2,088 | 2,120 | -2.53% | 84,000 | 508億1783万 | -3.68% | 5.35 | 0.56 |
06/15 | 2,235 | 2,235 | 2,175 | 2,175 | -1.98% | 59,700 | 521億3622万 | -1.45% | 5.49 | 0.58 |
06/14 | 2,200 | 2,236 | 2,183 | 2,219 | +0.82% | 48,400 | 531億9093万 | +0.36% | 5.6 | 0.59 |
06/13 | 2,189 | 2,220 | 2,189 | 2,201 | +0.55% | 28,500 | 527億5946万 | -0.5% | 5.55 | 0.58 |
06/12 | 2,218 | 2,225 | 2,182 | 2,189 | -0.09% | 22,700 | 524億7181万 | -1.08% | 5.52 | 0.58 |
06/11 | 2,185 | 2,207 | 2,144 | 2,191 | +0.5% | 37,800 | 525億1975万 | -0.99% | 5.53 | 0.58 |
06/08 | 2,176 | 2,198 | 2,169 | 2,180 | -0.37% | 48,000 | 522億5608万 | -1.49% | 5.5 | 0.58 |
06/07 | 2,200 | 2,214 | 2,175 | 2,188 | +0.74% | 46,900 | 524億4784万 | -1.08% | 5.52 | 0.58 |
06/06 | 2,139 | 2,179 | 2,129 | 2,172 | +1.4% | 33,600 | 520億6431万 | -1.76% | 5.48 | 0.57 |
06/05 | 2,167 | 2,168 | 2,126 | 2,142 | -0.37% | 31,400 | 513億4519万 | -3.3% | 5.4 | 0.57 |
06/04 | 2,139 | 2,155 | 2,116 | 2,150 | +2.87% | 50,300 | 515億3695万 | -3.28% | 5.42 | 0.57 |
06/01 | 2,067 | 2,098 | 2,045 | 2,090 | +0.29% | 46,900 | 500億9871万 | -6.4% | 5.27 | 0.55 |
05/31 | 2,117 | 2,117 | 2,053 | 2,084 | 0% | 64,200 | 499億5489万 | -7.21% | 5.26 | 0.55 |
05/30 | 2,100 | 2,111 | 2,075 | 2,084 | -1.84% | 58,400 | 499億5489万 | -7.62% | 5.26 | 0.55 |
05/29 | 2,168 | 2,170 | 2,101 | 2,123 | -2.17% | 72,100 | 508億8975万 | -6.27% | 5.35 | 0.56 |
05/28 | 2,210 | 2,223 | 2,161 | 2,170 | -2.78% | 63,200 | 520億1637万 | -4.28% | 5.47 | 0.57 |
05/25 | 2,241 | 2,258 | 2,211 | 2,232 | -0.8% | 45,400 | 535億255万 | -1.54% | 5.63 | 0.59 |
05/24 | 2,263 | 2,271 | 2,220 | 2,250 | -1.01% | 64,900 | 539億3402万 | -0.57% | 5.68 | 0.6 |
05/23 | 2,327 | 2,327 | 2,247 | 2,273 | -2.32% | 83,500 | 544億8535万 | +0.62% | 5.73 | 0.6 |
05/22 | 2,300 | 2,332 | 2,273 | 2,327 | +1.93% | 58,200 | 557億7977万 | +3.28% | 5.87 | 0.62 |
05/21 | 2,326 | 2,329 | 2,276 | 2,283 | -1.17% | 69,900 | 547億2506万 | +1.87% | 5.76 | 0.6 |
05/18 | 2,290 | 2,319 | 2,285 | 2,310 | +0.87% | 65,200 | 553億7226万 | +3.49% | 5.83 | 0.61 |
05/17 | 2,247 | 2,295 | 2,232 | 2,290 | +2.46% | 57,100 | 548億9285万 | +3.11% | 5.78 | 0.61 |
05/16 | 2,286 | 2,323 | 2,229 | 2,235 | -4.36% | 128,900 | 535億7446万 | +1.13% | 5.64 | 0.59 |
05/15 | 2,306 | 2,345 | 2,302 | 2,337 | +2.37% | 104,400 | 560億1947万 | +6.08% | 5.89 | 0.62 |
05/14 | 2,280 | 2,290 | 2,253 | 2,283 | +0.84% | 65,900 | 547億2506万 | +4.1% | 5.76 | 0.6 |
05/11 | 2,257 | 2,268 | 2,238 | 2,264 | +0.71% | 57,700 | 542億6961万 | +3.57% | 5.71 | 0.6 |
05/10 | 2,227 | 2,255 | 2,206 | 2,248 | +0.85% | 66,500 | 538億8608万 | +3.12% | 5.67 | 0.59 |
05/09 | 2,202 | 2,245 | 2,180 | 2,229 | +1.27% | 127,200 | 534億3064万 | +2.48% | 5.62 | 0.59 |
05/08 | 2,165 | 2,204 | 2,165 | 2,201 | +0.87% | 47,300 | 527億5946万 | +1.29% | 5.55 | 0.58 |
05/07 | 2,190 | 2,199 | 2,138 | 2,182 | +1.39% | 64,700 | 523億402万 | +0.6% | 5.5 | 0.58 |
05/02 | 2,150 | 2,196 | 2,085 | 2,152 | -0.51% | 172,300 | 515億8490万 | -0.69% | 5.43 | 0.57 |
05/01 | 2,270 | 2,270 | 2,152 | 2,163 | -5.34% | 138,600 | 518億4857万 | -0.32% | 5.46 | 0.57 |
04/27 | 2,376 | 2,376 | 2,271 | 2,285 | -2.39% | 143,900 | 547億7300万 | +5.4% | 5.76 | 0.6 |
04/26 | 2,402 | 2,403 | 2,324 | 2,341 | -1.84% | 81,300 | 561億1535万 | +8.48% | 5.9 | 0.62 |
04/25 | 2,375 | 2,391 | 2,339 | 2,385 | -1.04% | 76,800 | 571億7006万 | +10.83% | 6.02 | 0.63 |
04/24 | 2,395 | 2,410 | 2,378 | 2,410 | +2.42% | 84,100 | 577億6933万 | +12.46% | 6.08 | 0.64 |
04/23 | 2,305 | 2,364 | 2,296 | 2,353 | +2.62% | 99,200 | 564億300万 | +10.37% | 5.94 | 0.62 |
04/20 | 2,204 | 2,307 | 2,191 | 2,293 | +4.7% | 127,200 | 549億6476万 | +7.91% | 5.78 | 0.61 |
04/19 | 2,188 | 2,231 | 2,188 | 2,190 | +0.92% | 65,100 | 524億9578万 | +3.35% | 5.52 | 0.58 |
04/18 | 2,125 | 2,181 | 2,114 | 2,170 | +2.7% | 51,800 | 520億1637万 | +2.36% | 5.47 | 0.57 |
04/17 | 2,171 | 2,171 | 2,108 | 2,113 | -1.72% | 29,600 | 506億5004万 | -0.42% | 5.33 | 0.56 |
04/16 | 2,132 | 2,159 | 2,112 | 2,150 | +1.37% | 36,700 | 515億3695万 | +1.08% | 5.42 | 0.57 |
04/13 | 2,065 | 2,143 | 2,065 | 2,121 | +3.97% | 77,700 | 508億4181万 | -0.24% | 5.35 | 0.56 |
04/12 | 2,065 | 2,065 | 2,037 | 2,040 | -1.26% | 26,700 | 489億18万 | -4.05% | 5.15 | 0.54 |
04/11 | 2,039 | 2,088 | 2,028 | 2,066 | +2.02% | 103,100 | 495億2342万 | -2.96% | 5.21 | 0.55 |
04/10 | 2,017 | 2,038 | 1,980 | 2,025 | +0.35% | 68,200 | 485億4062万 | -5.06% | 5.11 | 0.54 |
04/09 | 2,025 | 2,035 | 1,975 | 2,018 | -1.37% | 100,900 | 483億7283万 | -5.52% | 5.09 | 0.53 |
04/06 | 2,097 | 2,117 | 2,038 | 2,046 | -2.39% | 76,900 | 490億4400万 | -4.53% | 5.16 | 0.54 |
04/05 | 2,117 | 2,124 | 2,081 | 2,096 | -0.57% | 42,500 | 502億4254万 | -2.51% | 5.29 | 0.55 |
04/04 | 2,113 | 2,122 | 2,089 | 2,108 | +0.24% | 43,700 | 505億3019万 | -2.32% | 5.32 | 0.56 |
04/03 | 2,101 | 2,115 | 2,080 | 2,103 | -1.87% | 54,800 | 504億1033万 | -2.91% | 5.3 | 0.56 |
04/02 | 2,170 | 2,199 | 2,133 | 2,143 | -1.24% | 26,200 | 513億6916万 | -1.52% | 5.41 | 0.57 |
03/30 | 2,145 | 2,189 | 2,135 | 2,170 | +3.09% | 55,500 | 520億1637万 | -0.55% | 7.73 | 0.63 |
03/29 | 2,146 | 2,157 | 2,063 | 2,105 | -1.36% | 65,700 | 504億5827万 | -3.66% | 7.5 | 0.61 |