株価チャート
2018/03/30～2018/08/21
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 | 2,065 | 2,065 | 1,960 | 1,980 | -6.95% | 54,200 | 55億7627万 | -44.37% | 138.15 | 4.73 |
| 08/20 | 2,230 | 2,308 | 2,086 | 2,128 | -4.14% | 54,400 | 59億9308万 | -41.39% | 148.48 | 5.09 |
| 08/17 | 2,237 | 2,344 | 2,200 | 2,220 | +1.19% | 83,800 | 62億5218万 | -40.29% | 154.9 | 5.31 |
| 08/16 | 2,240 | 2,328 | 2,025 | 2,194 | -8.2% | 244,500 | 61億7896万 | -42.32% | 153.08 | 5.24 |
| 08/15 | 2,390 | 2,390 | 2,390 | 2,390 | -17.3% | 9,200 | 67億3095万 | -38.77% | 166.76 | 5.71 |
| 08/14 | 2,890 | 2,890 | 2,890 | 2,890 | -19.5% | 5,800 | 81億3910万 | -27.89% | 201.64 | 6.91 |
| 08/13 | 3,710 | 3,710 | 3,560 | 3,590 | -4.14% | 23,000 | 101億1051万 | -13.12% | 250.48 | 8.58 |
| 08/10 | 3,940 | 3,975 | 3,730 | 3,745 | -4.1% | 20,600 | 105億4704万 | -10.92% | 261.3 | 8.95 |
| 08/09 | 3,950 | 4,030 | 3,850 | 3,905 | -1.88% | 16,400 | 109億9765万 | -8.25% | 272.46 | 9.33 |
| 08/08 | 3,870 | 4,055 | 3,805 | 3,980 | +2.84% | 14,400 | 112億887万 | -7.31% | 277.69 | 9.51 |
| 08/07 | 3,640 | 3,910 | 3,630 | 3,870 | +6.32% | 33,600 | 108億9908万 | -10.5% | 270.02 | 9.25 |
| 08/06 | 3,945 | 3,950 | 3,635 | 3,640 | -7.38% | 51,100 | 102億5133万 | -16.28% | 253.97 | 8.7 |
| 08/03 | 4,040 | 4,100 | 3,910 | 3,930 | -2.72% | 27,400 | 110億6805万 | -10.46% | 274.21 | 9.39 |
| 08/02 | 4,130 | 4,165 | 3,975 | 4,040 | -1.94% | 33,000 | 113億7785万 | -8.22% | 281.88 | 9.66 |
| 08/01 | 4,225 | 4,340 | 4,115 | 4,120 | -0.84% | 46,800 | 116億315万 | -6.49% | 287.46 | 9.85 |
| 07/31 | 4,205 | 4,245 | 4,080 | 4,155 | +0.48% | 48,000 | 117億172万 | -5.76% | 289.91 | 9.93 |
| 07/30 | 3,970 | 4,275 | 3,965 | 4,135 | +2.99% | 75,600 | 116億4540万 | -6.11% | 288.51 | 9.88 |
| 07/27 | 3,875 | 4,075 | 3,855 | 4,015 | +2.95% | 43,400 | 113億744万 | -8.63% | 280.14 | 9.6 |
| 07/26 | 4,025 | 4,025 | 3,855 | 3,900 | -1.52% | 31,600 | 109億8357万 | -11.02% | 272.11 | 9.32 |
| 07/25 | 4,020 | 4,160 | 3,950 | 3,960 | -0.5% | 57,900 | 111億5254万 | -9.59% | 276.3 | 9.46 |
| 07/24 | 3,880 | 3,995 | 3,775 | 3,980 | +1.4% | 46,500 | 112億887万 | -8.8% | 277.69 | 9.51 |
| 07/23 | 4,090 | 4,090 | 3,905 | 3,925 | -5.08% | 44,900 | 110億5397万 | -9.65% | 273.86 | 9.38 |
| 07/20 | 4,280 | 4,390 | 4,040 | 4,135 | -3.73% | 132,300 | 116億4540万 | -4.3% | 288.51 | 9.88 |
| 07/19 | 3,920 | 4,365 | 3,855 | 4,295 | +11.41% | 301,100 | 120億9600万 | +0.09% | 299.67 | 10.27 |
| 07/18 | 3,785 | 3,970 | 3,765 | 3,855 | +1.98% | 92,100 | 108億5683万 | -9.29% | 268.97 | 9.21 |
| 07/17 | 4,255 | 4,300 | 3,755 | 3,780 | -12.3% | 173,100 | 106億4561万 | -10.53% | 263.74 | 9.03 |
| 07/13 | 4,355 | 4,450 | 4,245 | 4,310 | -1.03% | 158,700 | 121億3825万 | +2.74% | 300.72 | 10.3 |
| 07/12 | 4,590 | 4,870 | 4,260 | 4,355 | -7.04% | 273,600 | 122億6498万 | +5.22% | 303.86 | 10.41 |
| 07/11 | 4,620 | 4,925 | 4,210 | 4,685 | -6.3% | 876,200 | 131億9436万 | +14.77% | 326.88 | 11.2 |
| 07/10 | 6,100 | 6,180 | 5,000 | 5,000 | -16.67% | 509,200 | 140億8150万 | +24.66% | 348.86 | 11.95 |
| 07/09 | 5,460 | 6,190 | 5,420 | 6,000 | +11.52% | 525,500 | 168億9780万 | +52.59% | 418.64 | 14.34 |
| 07/06 | 5,000 | 5,460 | 4,915 | 5,380 | +6.53% | 366,000 | 151億5169万 | +41.21% | 375.38 | 12.86 |
| 07/05 | 4,860 | 5,070 | 4,760 | 5,050 | +4.12% | 212,500 | 142億2231万 | +35.94% | 352.35 | 12.07 |
| 07/04 | 4,675 | 4,860 | 4,550 | 4,850 | +2.21% | 162,400 | 136億5905万 | +33.79% | 338.4 | 11.59 |
| 07/03 | 4,590 | 4,745 | 4,385 | 4,745 | +6.63% | 106,800 | 133億6334万 | +33.96% | 331.07 | 11.34 |
| 07/02 | 4,670 | 4,870 | 4,380 | 4,450 | -4.71% | 170,100 | 125億3253万 | +28.61% | 310.49 | 10.64 |
| 06/29 | 4,250 | 4,725 | 4,235 | 4,670 | +9.37% | 242,100 | 131億5212万 | +37.56% | 325.84 | 11.16 |
| 06/28 | 4,135 | 4,285 | 4,040 | 4,270 | +3.39% | 92,800 | 120億2560万 | +28.61% | 297.93 | 10.21 |
| 06/27 | 4,180 | 4,290 | 3,960 | 4,130 | -1.43% | 103,000 | 116億3131万 | +26.65% | 288.16 | 9.87 |
| 06/26 | 4,040 | 4,190 | 3,850 | 4,190 | +3.71% | 103,500 | 118億29万 | +30.37% | 292.35 | 10.01 |
| 06/25 | 3,940 | 4,120 | 3,630 | 4,040 | +4.12% | 185,500 | 113億7785万 | +27.49% | 281.88 | 9.66 |
| 06/22 | 3,740 | 3,940 | 3,730 | 3,880 | +3.74% | 92,800 | 109億2724万 | +24.12% | 270.72 | 9.27 |
| 06/21 | 3,855 | 3,875 | 3,620 | 3,740 | -1.97% | 70,100 | 105億3296万 | +21.35% | 260.95 | 8.94 |
| 06/20 | 3,540 | 3,815 | 3,540 | 3,815 | +7.16% | 70,800 | 107億4418万 | +25.62% | 266.18 | 9.12 |
| 06/19 | 3,475 | 3,620 | 3,310 | 3,560 | +2.3% | 53,400 | 100億2602万 | +18.98% | 248.39 | 8.51 |
| 06/18 | 3,400 | 3,510 | 3,180 | 3,480 | +3.42% | 40,400 | 98億72万 | +16.58% | 242.81 | 8.32 |
| 06/15 | 3,375 | 3,520 | 3,260 | 3,365 | -0.74% | 43,800 | 94億7684万 | +12.2% | 234.78 | 8.04 |
| 06/14 | 3,260 | 3,425 | 3,260 | 3,390 | +4.31% | 37,400 | 95億4725万 | +12.51% | 236.53 | 8.1 |
| 06/13 | 3,275 | 3,335 | 3,165 | 3,250 | +0.31% | 36,200 | 91億5297万 | +7.26% | 226.76 | 7.77 |
| 06/12 | 3,035 | 3,300 | 2,975 | 3,240 | +6.75% | 36,600 | 91億2481万 | +6.19% | 226.06 | 7.74 |
| 06/11 | 2,993 | 3,040 | 2,940 | 3,035 | +4.26% | 14,600 | 85億4747万 | -1.08% | 211.76 | 7.25 |
| 06/08 | 2,935 | 2,960 | 2,901 | 2,911 | -0.82% | 4,800 | 81億9824万 | -5.73% | 203.11 | 6.96 |
| 06/07 | 2,889 | 2,955 | 2,861 | 2,935 | +1.59% | 3,300 | 82億6584万 | -5.84% | 204.78 | 7.02 |
| 06/06 | 3,005 | 3,005 | 2,880 | 2,889 | -4.5% | 12,400 | 81億3629万 | -7.88% | 201.57 | 6.91 |
| 06/05 | 2,960 | 3,050 | 2,950 | 3,025 | +1.92% | 21,000 | 85億1930万 | -4.06% | 211.06 | 7.23 |
| 06/04 | 2,953 | 3,030 | 2,941 | 2,968 | -1.03% | 6,600 | 83億5877万 | -6.17% | 207.08 | 7.09 |
| 06/01 | 2,910 | 3,025 | 2,801 | 2,999 | +6.73% | 39,200 | 84億4608万 | -5.66% | 209.25 | 7.17 |
| 05/31 | 2,888 | 2,888 | 2,780 | 2,810 | +1.96% | 7,400 | 79億1380万 | -12.08% | 196.06 | 6.72 |
| 05/30 | 2,651 | 2,780 | 2,651 | 2,756 | +1.77% | 6,300 | 77億6172万 | -14.46% | 192.29 | 6.59 |
| 05/29 | 2,879 | 2,880 | 2,700 | 2,708 | -4.31% | 10,400 | 76億2654万 | -16.75% | 188.94 | 6.47 |
| 05/28 | 2,805 | 2,849 | 2,749 | 2,830 | +1.36% | 11,100 | 79億7012万 | -14.03% | 197.46 | 6.76 |
| 05/25 | 2,788 | 2,855 | 2,688 | 2,792 | +0.14% | 14,900 | 78億6310万 | -16.03% | 194.81 | 6.67 |
| 05/24 | 2,899 | 2,984 | 2,781 | 2,788 | -5.46% | 20,300 | 78億5184万 | -16.92% | 194.53 | 6.66 |
| 05/23 | 3,065 | 3,085 | 2,921 | 2,949 | -3.78% | 22,000 | 83億526万 | -12.54% | 205.76 | 7.05 |
| 05/22 | 3,000 | 3,100 | 2,971 | 3,065 | +3.09% | 33,800 | 86億3195万 | -9.61% | 213.85 | 7.33 |
| 05/21 | 2,799 | 3,020 | 2,750 | 2,973 | +6.94% | 47,900 | 83億7285万 | -12.71% | 207.43 | 7.11 |
| 05/18 | 2,669 | 2,795 | 2,632 | 2,780 | +6.15% | 68,000 | 78億2931万 | -19.09% | 193.97 | 6.64 |
| 05/17 | 2,711 | 2,791 | 2,543 | 2,619 | -2.68% | 77,300 | 73億7588万 | -24.85% | 182.73 | 6.26 |
| 05/16 | 3,310 | 3,360 | 2,682 | 2,691 | -20.38% | 183,600 | 75億7866万 | -24.07% | 187.76 | 6.43 |
| 05/15 | 3,190 | 3,450 | 3,120 | 3,380 | -11.52% | 168,000 | 95億1909万 | -5.77% | 235.83 | 8.08 |
| 05/14 | 3,755 | 3,870 | 3,700 | 3,820 | +2.55% | 18,600 | 107億5826万 | +6.17% | 266.53 | 9.13 |
| 05/11 | 3,865 | 3,865 | 3,700 | 3,725 | -2.49% | 21,200 | 104億9071万 | +3.36% | 259.9 | 8.9 |
| 05/10 | 3,760 | 3,950 | 3,600 | 3,820 | +1.6% | 47,900 | 107億5826万 | +5.38% | 266.53 | 9.13 |
| 05/09 | 3,740 | 3,760 | 3,620 | 3,760 | +2.31% | 15,700 | 105億8928万 | +3.35% | 262.34 | 8.99 |
| 05/08 | 3,530 | 3,695 | 3,485 | 3,675 | +4.11% | 9,500 | 103億4990万 | +0.14% | 256.41 | 8.78 |
| 05/07 | 3,645 | 3,650 | 3,510 | 3,530 | -3.29% | 10,100 | 99億4153万 | - | 246.3 | 8.44 |
| 05/02 | 3,400 | 3,650 | 3,340 | 3,650 | +7.35% | 12,200 | 102億7949万 | - | 254.67 | 8.72 |
| 05/01 | 3,300 | 3,445 | 3,250 | 3,400 | +3.03% | 9,900 | 95億7542万 | - | 237.23 | 8.13 |
| 04/27 | 3,265 | 3,340 | 3,260 | 3,300 | +0.3% | 5,100 | 90億9381万 | - | 225.3 | 7.72 |
| 04/26 | 3,445 | 3,475 | 3,280 | 3,290 | -2.52% | 7,000 | 90億6625万 | - | 224.61 | 7.69 |
| 04/25 | 3,420 | 3,420 | 3,285 | 3,375 | -1.32% | 8,000 | 93億48万 | - | 230.42 | 7.89 |
| 04/24 | 3,405 | 3,480 | 3,390 | 3,420 | -0.87% | 6,600 | 94億2449万 | - | 233.49 | 8 |
| 04/23 | 3,530 | 3,530 | 3,420 | 3,450 | -2.27% | 5,600 | 95億716万 | - | 235.54 | 8.07 |
| 04/20 | 3,630 | 3,690 | 3,530 | 3,530 | -4.08% | 9,200 | 97億2762万 | - | 241 | 8.26 |
| 04/19 | 3,670 | 3,850 | 3,600 | 3,680 | +0.68% | 32,100 | 101億4097万 | - | 251.24 | 8.61 |
| 04/18 | 3,580 | 3,830 | 3,435 | 3,655 | +1.95% | 49,100 | 100億7208万 | - | 249.53 | 8.55 |
| 04/17 | 3,270 | 3,585 | 3,240 | 3,585 | +13.09% | 41,900 | 98億7918万 | - | 244.75 | 8.38 |
| 04/16 | 3,480 | 3,585 | 3,140 | 3,170 | -7.85% | 35,500 | 87億3556万 | - | 216.42 | 7.41 |
| 04/13 | 3,445 | 3,510 | 3,285 | 3,440 | +0.44% | 30,600 | 94億7960万 | - | 234.85 | 8.05 |
| 04/12 | 3,675 | 3,795 | 3,380 | 3,425 | -8.05% | 66,600 | 94億3827万 | - | 233.83 | 8.01 |
| 04/11 | 4,000 | 4,000 | 3,670 | 3,725 | -6.88% | 71,800 | 102億6498万 | - | 254.31 | 8.71 |
| 04/10 | 4,000 | 4,060 | 3,860 | 4,000 | -2.44% | 71,100 | 110億2280万 | - | 273.08 | 9.35 |
| 04/09 | 3,785 | 4,115 | 3,665 | 4,100 | +8.9% | 116,000 | 112億9837万 | - | 279.91 | 9.59 |
| 04/06 | 3,600 | 3,900 | 3,590 | 3,765 | +3.01% | 95,400 | 103億7521万 | - | 257.04 | 8.81 |
| 04/05 | 4,015 | 4,050 | 3,655 | 3,655 | -7.82% | 107,500 | 100億7208万 | - | 249.53 | 8.55 |
| 04/04 | 4,250 | 4,365 | 3,955 | 3,965 | -7.03% | 114,400 | 109億2635万 | - | 270.7 | 9.27 |
| 04/03 | 3,940 | 4,280 | 3,825 | 4,265 | +2.77% | 229,700 | 117億5306万 | - | 291.18 | 9.97 |
| 04/02 | 4,335 | 4,450 | 4,080 | 4,150 | -8.69% | 290,000 | 114億3615万 | - | 283.33 | 9.71 |
| 03/30 | 4,555 | 4,600 | 3,950 | 4,545 | 0% | 734,100 | 125億2465万 | - | 310.29 | 10.63 |
