株価チャート
2018/04/03～2018/08/24
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 | 1,267 | 1,267 | 1,239 | 1,244 | -1.27% | 16,700 | 172億5241万 | -5.9% | 12.81 | 1.74 |
| 08/23 | 1,237 | 1,263 | 1,231 | 1,260 | +2.27% | 11,400 | 174億7431万 | -5.26% | 12.97 | 1.77 |
| 08/22 | 1,223 | 1,242 | 1,223 | 1,232 | -0.81% | 22,800 | 170億8599万 | -7.85% | 12.69 | 1.73 |
| 08/21 | 1,260 | 1,260 | 1,236 | 1,242 | +0.65% | 13,300 | 172億2467万 | -7.59% | 12.79 | 1.74 |
| 08/20 | 1,261 | 1,262 | 1,230 | 1,234 | -1.67% | 11,500 | 171億1372万 | -8.59% | 12.71 | 1.73 |
| 08/17 | 1,259 | 1,265 | 1,255 | 1,255 | +0.16% | 8,100 | 174億496万 | -7.31% | 12.92 | 1.76 |
| 08/16 | 1,261 | 1,268 | 1,253 | 1,253 | -1.03% | 13,200 | 173億7723万 | -7.66% | 12.9 | 1.76 |
| 08/15 | 1,287 | 1,293 | 1,262 | 1,266 | -1.63% | 15,600 | 175億5752万 | -6.91% | 13.04 | 1.77 |
| 08/14 | 1,273 | 1,292 | 1,272 | 1,287 | +0.16% | 10,300 | 178億4875万 | -5.58% | 13.25 | 1.8 |
| 08/13 | 1,312 | 1,318 | 1,262 | 1,285 | -3.09% | 30,700 | 178億2102万 | -5.93% | 13.23 | 1.8 |
| 08/10 | 1,324 | 1,329 | 1,316 | 1,326 | +1.14% | 8,600 | 183億8963万 | -3% | 13.65 | 1.86 |
| 08/09 | 1,324 | 1,327 | 1,307 | 1,311 | -0.98% | 8,000 | 181億8160万 | -4.03% | 13.5 | 1.84 |
| 08/08 | 1,325 | 1,338 | 1,318 | 1,324 | -0.08% | 19,400 | 183億6189万 | -3.15% | 13.63 | 1.86 |
| 08/07 | 1,303 | 1,327 | 1,303 | 1,325 | +1.77% | 7,400 | 183億7576万 | -3.07% | 13.64 | 1.86 |
| 08/06 | 1,323 | 1,324 | 1,302 | 1,302 | -1.96% | 12,200 | 180億5678万 | -4.89% | 13.41 | 1.83 |
| 08/03 | 1,352 | 1,359 | 1,325 | 1,328 | -1.78% | 16,500 | 184億1736万 | -3.21% | 13.67 | 1.86 |
| 08/02 | 1,360 | 1,362 | 1,346 | 1,352 | +0.07% | 12,500 | 187億5021万 | -1.67% | 13.92 | 1.9 |
| 08/01 | 1,369 | 1,369 | 1,343 | 1,351 | -1.03% | 17,200 | 187億3634万 | -1.89% | 13.91 | 1.89 |
| 07/31 | 1,382 | 1,405 | 1,360 | 1,365 | -0.87% | 26,000 | 189億3050万 | -1.16% | 14.06 | 1.91 |
| 07/30 | 1,431 | 1,435 | 1,377 | 1,377 | -4.9% | 73,100 | 190億9692万 | -0.51% | 14.18 | 1.93 |
| 07/27 | 1,433 | 1,457 | 1,422 | 1,448 | +1.05% | 16,200 | 200億8158万 | +4.4% | 14.91 | 2.03 |
| 07/26 | 1,400 | 1,439 | 1,400 | 1,433 | +2.21% | 10,300 | 198億7356万 | +3.24% | 14.76 | 2.01 |
| 07/25 | 1,422 | 1,422 | 1,401 | 1,402 | -1.54% | 9,800 | 194億4363万 | +0.94% | 14.44 | 1.97 |
| 07/24 | 1,434 | 1,443 | 1,418 | 1,424 | -0.63% | 8,700 | 197億4874万 | +2.23% | 14.66 | 2 |
| 07/23 | 1,406 | 1,445 | 1,406 | 1,433 | -0.21% | 15,400 | 198億7356万 | +2.72% | 14.76 | 2.01 |
| 07/20 | 1,432 | 1,453 | 1,423 | 1,436 | +0.07% | 23,100 | 199億1516万 | +2.79% | 14.79 | 2.01 |
| 07/19 | 1,411 | 1,439 | 1,411 | 1,435 | +1.41% | 11,400 | 199億129万 | +2.57% | 14.78 | 2.01 |
| 07/18 | 1,371 | 1,419 | 1,369 | 1,415 | +3.21% | 16,700 | 196億2392万 | +1% | 14.57 | 1.98 |
| 07/17 | 1,343 | 1,394 | 1,343 | 1,371 | +2.08% | 13,500 | 190億1371万 | -2.35% | 14.12 | 1.92 |
| 07/13 | 1,339 | 1,348 | 1,338 | 1,343 | +0.98% | 6,100 | 186億2539万 | -4.68% | 13.83 | 1.88 |
| 07/12 | 1,339 | 1,343 | 1,326 | 1,330 | -0.08% | 7,300 | 184億4510万 | -5.87% | 13.69 | 1.86 |
| 07/11 | 1,336 | 1,348 | 1,328 | 1,331 | -0.6% | 12,700 | 184億5897万 | -6.14% | 13.71 | 1.87 |
| 07/10 | 1,367 | 1,369 | 1,339 | 1,339 | -1.83% | 15,900 | 185億6992万 | -5.9% | 13.79 | 1.88 |
| 07/09 | 1,334 | 1,366 | 1,323 | 1,364 | +3.41% | 17,100 | 189億1663万 | -4.35% | 14.04 | 1.91 |
| 07/06 | 1,301 | 1,324 | 1,301 | 1,319 | +1.46% | 7,800 | 182億9255万 | -7.63% | 13.58 | 1.85 |
| 07/05 | 1,318 | 1,320 | 1,300 | 1,300 | -1.59% | 11,100 | 180億2905万 | -9.15% | 13.39 | 1.82 |
| 07/04 | 1,331 | 1,333 | 1,316 | 1,321 | -1.34% | 11,500 | 183億2028万 | -8.01% | 13.6 | 1.85 |
| 07/03 | 1,357 | 1,362 | 1,334 | 1,339 | -1.76% | 16,800 | 185億6992万 | -6.95% | 13.79 | 1.88 |
| 07/02 | 1,394 | 1,394 | 1,361 | 1,363 | -1.37% | 20,100 | 189億276万 | -5.54% | 14.03 | 1.91 |
| 06/29 | 1,400 | 1,400 | 1,371 | 1,382 | -1.57% | 18,600 | 191億6626万 | -4.36% | 14.23 | 1.94 |
| 06/28 | 1,408 | 1,409 | 1,400 | 1,404 | +0.29% | 14,500 | 194億7137万 | -2.97% | 14.46 | 1.97 |
| 06/27 | 1,417 | 1,429 | 1,400 | 1,400 | -3.65% | 63,300 | 194億1590万 | -3.31% | 14.42 | 1.96 |
| 06/26 | 1,445 | 1,459 | 1,437 | 1,453 | +0.55% | 35,400 | 201億5093万 | +0.21% | 14.96 | 2.04 |
| 06/25 | 1,468 | 1,469 | 1,445 | 1,445 | -0.82% | 21,700 | 200億3998万 | -0.34% | 14.88 | 2.03 |
| 06/22 | 1,475 | 1,475 | 1,450 | 1,457 | -0.34% | 33,800 | 202億640万 | +0.48% | 15 | 2.04 |
| 06/21 | 1,467 | 1,475 | 1,460 | 1,462 | -0.2% | 10,600 | 202億7574万 | +0.9% | 15.05 | 2.05 |
| 06/20 | 1,473 | 1,474 | 1,448 | 1,465 | -1.21% | 25,900 | 203億1735万 | +1.17% | 15.08 | 2.05 |
| 06/19 | 1,482 | 1,488 | 1,466 | 1,483 | +0.34% | 15,400 | 205億6698万 | +2.56% | 15.27 | 2.08 |
| 06/18 | 1,475 | 1,487 | 1,473 | 1,478 | -0.07% | 8,900 | 204億9764万 | +2.43% | 15.22 | 2.07 |
| 06/15 | 1,476 | 1,485 | 1,476 | 1,479 | -0.67% | 14,100 | 205億1151万 | +2.42% | 15.23 | 2.07 |
| 06/14 | 1,490 | 1,493 | 1,484 | 1,489 | -0.4% | 11,800 | 206億5019万 | +2.97% | 15.33 | 2.09 |
| 06/13 | 1,499 | 1,500 | 1,489 | 1,495 | -0.2% | 10,600 | 207億3340万 | +3.32% | 15.39 | 2.1 |
| 06/12 | 1,482 | 1,506 | 1,479 | 1,498 | +1.28% | 24,700 | 207億7501万 | +3.52% | 15.42 | 2.1 |
| 06/11 | 1,462 | 1,480 | 1,462 | 1,479 | +1.3% | 15,400 | 205億1151万 | +2.14% | 15.23 | 2.07 |
| 06/08 | 1,445 | 1,462 | 1,445 | 1,460 | +0.34% | 21,300 | 202億4801万 | +0.83% | 15.03 | 2.05 |
| 06/07 | 1,444 | 1,457 | 1,444 | 1,455 | +1.25% | 26,400 | 201億7866万 | +0.41% | 14.98 | 2.04 |
| 06/06 | 1,428 | 1,439 | 1,428 | 1,437 | +0.21% | 16,900 | 199億2903万 | -0.9% | 14.8 | 2.01 |
| 06/05 | 1,418 | 1,436 | 1,415 | 1,434 | +1.85% | 14,100 | 198億8742万 | -1.24% | 14.77 | 2.01 |
| 06/04 | 1,400 | 1,427 | 1,400 | 1,408 | +0.64% | 57,800 | 195億2684万 | -3.16% | 14.5 | 1.97 |
| 06/01 | 1,400 | 1,406 | 1,394 | 1,399 | -0.71% | 55,900 | 194億203万 | -3.98% | 14.41 | 1.96 |
| 05/31 | 1,416 | 1,416 | 1,407 | 1,409 | -0.21% | 14,000 | 195億4071万 | -3.56% | 14.51 | 1.98 |
| 05/30 | 1,408 | 1,416 | 1,407 | 1,412 | -0.49% | 12,900 | 195億8232万 | -3.49% | 14.54 | 1.98 |
| 05/29 | 1,423 | 1,425 | 1,408 | 1,419 | -0.28% | 24,400 | 196億7940万 | -3.01% | 14.61 | 1.99 |
| 05/28 | 1,440 | 1,440 | 1,422 | 1,423 | -0.49% | 13,900 | 197億3487万 | -2.8% | 14.65 | 2 |
| 05/25 | 1,450 | 1,450 | 1,426 | 1,430 | -0.76% | 14,100 | 198億3195万 | -2.32% | 14.72 | 2 |
| 05/24 | 1,451 | 1,451 | 1,438 | 1,441 | +0.28% | 9,800 | 199億8450万 | -1.5% | 14.84 | 2.02 |
| 05/23 | 1,451 | 1,451 | 1,433 | 1,437 | -0.96% | 15,000 | 199億2903万 | -1.71% | 14.8 | 2.01 |
| 05/22 | 1,453 | 1,457 | 1,447 | 1,451 | +0.07% | 10,300 | 201億2319万 | -0.75% | 14.94 | 2.03 |
| 05/21 | 1,448 | 1,461 | 1,445 | 1,450 | +0.97% | 16,800 | 201億932万 | -0.75% | 14.93 | 2.03 |
| 05/18 | 1,425 | 1,444 | 1,425 | 1,436 | +0.77% | 18,900 | 199億1516万 | -1.71% | 14.79 | 2.01 |
| 05/17 | 1,419 | 1,428 | 1,415 | 1,425 | +0.49% | 37,800 | 197億6261万 | -2.53% | 14.67 | 2 |
| 05/16 | 1,427 | 1,450 | 1,412 | 1,418 | -0.35% | 36,600 | 196億6553万 | -3.08% | 14.6 | 1.99 |
| 05/15 | 1,467 | 1,481 | 1,420 | 1,423 | -4.56% | 74,000 | 197億3487万 | -2.87% | 14.65 | 2 |
| 05/14 | 1,539 | 1,540 | 1,491 | 1,491 | -2.49% | 38,300 | 206億7793万 | +1.71% | 15.35 | 2.09 |
| 05/11 | 1,509 | 1,532 | 1,509 | 1,529 | +1.46% | 10,800 | 212億493万 | +4.37% | 15.74 | 2.14 |
| 05/10 | 1,519 | 1,519 | 1,496 | 1,507 | -0.26% | 6,100 | 208億9982万 | +3.08% | 15.52 | 2.11 |
| 05/09 | 1,511 | 1,515 | 1,503 | 1,511 | 0% | 6,100 | 209億5530万 | +3.49% | 15.56 | 2.12 |
| 05/08 | 1,499 | 1,517 | 1,494 | 1,511 | +1.27% | 11,300 | 209億5530万 | +3.56% | 15.56 | 2.12 |
| 05/07 | 1,490 | 1,497 | 1,485 | 1,492 | +0.4% | 13,700 | 206億9180万 | +2.33% | 15.36 | 2.09 |
| 05/02 | 1,484 | 1,492 | 1,473 | 1,486 | +0.95% | 6,400 | 206億859万 | +1.92% | 15.3 | 2.08 |
| 05/01 | 1,527 | 1,527 | 1,471 | 1,472 | -0.47% | 14,300 | 204億1443万 | +0.96% | 15.16 | 2.06 |
| 04/27 | 1,495 | 1,496 | 1,467 | 1,479 | -0.07% | 8,200 | 205億1151万 | +1.44% | 15.23 | 2.07 |
| 04/26 | 1,498 | 1,525 | 1,480 | 1,480 | -1.14% | 27,600 | 205億2538万 | +1.51% | 15.24 | 2.08 |
| 04/25 | 1,494 | 1,510 | 1,481 | 1,497 | +0.13% | 16,700 | 207億6114万 | +2.53% | 15.41 | 2.1 |
| 04/24 | 1,472 | 1,497 | 1,466 | 1,495 | +2.82% | 14,400 | 207億3340万 | +2.47% | 15.39 | 2.1 |
| 04/23 | 1,440 | 1,460 | 1,440 | 1,454 | +1.68% | 10,500 | 201億6479万 | -0.27% | 14.97 | 2.04 |
| 04/20 | 1,426 | 1,437 | 1,426 | 1,430 | +0.35% | 7,400 | 198億3195万 | -2.05% | 14.72 | 2 |
| 04/19 | 1,427 | 1,435 | 1,418 | 1,425 | -0.07% | 6,800 | 197億6261万 | -2.73% | 14.67 | 2 |
| 04/18 | 1,414 | 1,426 | 1,411 | 1,426 | +0.99% | 6,400 | 197億7648万 | -2.79% | 14.68 | 2 |
| 04/17 | 1,443 | 1,443 | 1,404 | 1,412 | -0.84% | 11,100 | 195億8232万 | -3.75% | 14.54 | 1.98 |
| 04/16 | 1,436 | 1,446 | 1,423 | 1,424 | -0.84% | 10,600 | 197億4874万 | -3% | 14.66 | 2 |
| 04/13 | 1,430 | 1,443 | 1,429 | 1,436 | +0.63% | 8,400 | 199億1516万 | -2.31% | 14.79 | 2.01 |
| 04/12 | 1,457 | 1,457 | 1,420 | 1,427 | -1.65% | 17,300 | 197億9034万 | -3.06% | 14.69 | 2 |
| 04/11 | 1,453 | 1,462 | 1,449 | 1,451 | -0.27% | 12,100 | 201億2319万 | -1.69% | 14.94 | 2.03 |
| 04/10 | 1,453 | 1,463 | 1,451 | 1,455 | +0.14% | 8,100 | 201億7866万 | -1.62% | 14.98 | 2.04 |
| 04/09 | 1,459 | 1,463 | 1,443 | 1,453 | -0.27% | 18,500 | 201億5093万 | -1.89% | 14.96 | 2.04 |
| 04/06 | 1,464 | 1,468 | 1,457 | 1,457 | -0.34% | 10,900 | 202億640万 | -1.89% | 15 | 2.04 |
| 04/05 | 1,446 | 1,470 | 1,446 | 1,462 | +1.11% | 10,700 | 202億7574万 | -1.75% | 15.05 | 2.05 |
| 04/04 | 1,463 | 1,468 | 1,434 | 1,446 | -1.16% | 36,100 | 200億5385万 | -3.08% | 14.89 | 2.03 |
| 04/03 | 1,453 | 1,471 | 1,449 | 1,463 | 0% | 9,900 | 202億8961万 | -2.34% | 15.06 | 2.05 |
