株価チャート
2018/04/10～2018/08/31
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 |
| 08/31 | 1,601 | 1,642 | 1,572 | 1,628 | +1.81% | 214,600 | 809億3764万 | +5.78% | 25.54 | 5.41 |
| 08/30 | 1,631 | 1,633 | 1,557 | 1,599 | -2.08% | 303,400 | 794億9588万 | +4.17% | 25.09 | 5.31 |
| 08/29 | 1,639 | 1,683 | 1,586 | 1,633 | -1.51% | 339,700 | 811億8622万 | +6.59% | 25.62 | 5.43 |
| 08/28 | 1,750 | 1,794 | 1,650 | 1,658 | -5.26% | 449,000 | 824億2912万 | +8.72% | 26.01 | 5.51 |
| 08/27 | 1,800 | 1,849 | 1,734 | 1,750 | -2.4% | 265,200 | 870億300万 | +15.44% | 27.45 | 5.82 |
| 08/24 | 1,688 | 1,809 | 1,663 | 1,793 | +5.78% | 309,200 | 891億4078万 | +19.37% | 28.13 | 5.96 |
| 08/23 | 1,599 | 1,706 | 1,580 | 1,695 | +6.87% | 227,500 | 842億6862万 | +13.83% | 26.59 | 5.63 |
| 08/22 | 1,600 | 1,669 | 1,551 | 1,586 | -1.31% | 294,900 | 788億4957万 | +7.16% | 24.88 | 5.27 |
| 08/21 | 1,632 | 1,678 | 1,541 | 1,607 | -2.96% | 321,200 | 798億9361万 | +9.1% | 25.21 | 5.34 |
| 08/20 | 1,770 | 1,812 | 1,640 | 1,656 | -6.23% | 328,800 | 823億2969万 | +12.96% | 25.98 | 5.5 |
| 08/17 | 1,722 | 1,840 | 1,693 | 1,766 | +4.5% | 312,600 | 877億9845万 | +21.04% | 27.71 | 5.87 |
| 08/16 | 1,650 | 1,738 | 1,631 | 1,690 | +1.2% | 224,400 | 840億2004万 | +16.87% | 26.51 | 5.62 |
| 08/15 | 1,686 | 1,767 | 1,602 | 1,670 | -2.45% | 383,500 | 830億2572万 | +16.54% | 26.2 | 5.55 |
| 08/14 | 1,615 | 1,750 | 1,574 | 1,712 | +3.69% | 485,400 | 851億1379万 | +20.73% | 26.86 | 5.69 |
| 08/13 | 1,468 | 1,664 | 1,421 | 1,651 | +12.08% | 548,500 | 820億8111万 | +17.59% | 25.9 | 5.49 |
| 08/10 | 1,450 | 1,575 | 1,381 | 1,473 | +11.68% | 940,100 | 732億3166万 | +6.12% | 23.11 | 4.9 |
| 08/09 | 1,262 | 1,326 | 1,255 | 1,319 | +4.19% | 248,900 | 655億7540万 | -4.28% | 20.69 | 4.38 |
| 08/08 | 1,289 | 1,316 | 1,240 | 1,266 | -0.47% | 123,300 | 629億4045万 | -7.66% | 19.86 | 4.21 |
| 08/07 | 1,256 | 1,298 | 1,256 | 1,272 | +1.27% | 62,300 | 632億3875万 | -6.81% | 19.96 | 4.23 |
| 08/06 | 1,285 | 1,293 | 1,248 | 1,256 | -1.26% | 63,000 | 624億4329万 | -7.65% | 19.7 | 4.17 |
| 08/03 | 1,289 | 1,318 | 1,268 | 1,272 | -1.09% | 92,300 | 632億3875万 | -6.4% | 19.96 | 4.23 |
| 08/02 | 1,342 | 1,342 | 1,280 | 1,286 | -5.44% | 246,700 | 639億3477万 | -5.65% | 20.18 | 4.27 |
| 08/01 | 1,426 | 1,427 | 1,351 | 1,360 | -5.88% | 160,300 | 676億1376万 | -0.15% | 21.34 | 4.52 |
| 07/31 | 1,427 | 1,459 | 1,397 | 1,445 | +1.19% | 97,700 | 718億3962万 | +6.64% | 22.67 | 4.8 |
| 07/30 | 1,513 | 1,521 | 1,415 | 1,428 | -6.54% | 267,000 | 709億9444万 | +6.17% | 22.4 | 4.75 |
| 07/27 | 1,508 | 1,540 | 1,477 | 1,528 | -0.07% | 102,400 | 759億6604万 | +14.46% | 23.97 | 5.08 |
| 07/26 | 1,485 | 1,537 | 1,465 | 1,529 | +4.08% | 168,500 | 760億1576万 | +15.83% | 23.99 | 5.08 |
| 07/25 | 1,425 | 1,477 | 1,410 | 1,469 | +3.45% | 78,200 | 730億3280万 | +12.57% | 23.05 | 4.88 |
| 07/24 | 1,404 | 1,446 | 1,400 | 1,420 | +1.57% | 86,300 | 705億9672万 | +9.91% | 22.28 | 4.72 |
| 07/23 | 1,455 | 1,487 | 1,395 | 1,398 | -5.54% | 129,800 | 695億296万 | +9.13% | 21.93 | 4.65 |
| 07/20 | 1,480 | 1,515 | 1,438 | 1,480 | +0.89% | 173,300 | 735億7968万 | +16.35% | 23.22 | 4.92 |
| 07/19 | 1,444 | 1,478 | 1,432 | 1,467 | +3.53% | 122,800 | 729億3337万 | +16.61% | 23.01 | 4.88 |
| 07/18 | 1,435 | 1,459 | 1,376 | 1,417 | -0.98% | 159,600 | 704億4757万 | +14.18% | 22.23 | 4.71 |
| 07/17 | 1,442 | 1,474 | 1,422 | 1,431 | -2.98% | 157,300 | 711億4359万 | +16.72% | 22.45 | 4.76 |
| 07/13 | 1,448 | 1,496 | 1,443 | 1,475 | +3% | 281,500 | 733億3110万 | +21.9% | 23.14 | 4.9 |
| 07/12 | 1,370 | 1,439 | 1,351 | 1,432 | +3.84% | 329,000 | 711億9331万 | +20.13% | 22.47 | 4.76 |
| 07/11 | 1,262 | 1,392 | 1,262 | 1,379 | +7.15% | 318,400 | 685億5836万 | +17.26% | 21.63 | 4.58 |
| 07/10 | 1,326 | 1,346 | 1,271 | 1,287 | -4.6% | 180,600 | 639億8449万 | +10.85% | 20.19 | 4.28 |
| 07/09 | 1,276 | 1,358 | 1,276 | 1,349 | +5.89% | 277,000 | 670億6688万 | +17.3% | 21.16 | 4.48 |
| 07/06 | 1,210 | 1,339 | 1,210 | 1,274 | +6.17% | 460,600 | 633億3818万 | +12.15% | 19.99 | 4.23 |
| 07/05 | 1,126 | 1,209 | 1,105 | 1,200 | +4.9% | 363,600 | 596億5920万 | +6.57% | 18.83 | 3.99 |
| 07/04 | 1,121 | 1,150 | 1,071 | 1,144 | +1.96% | 262,500 | 568億7510万 | +2.42% | 17.95 | 3.8 |
| 07/03 | 1,158 | 1,170 | 1,109 | 1,122 | -3.28% | 196,400 | 557億8135万 | +0.9% | 17.6 | 3.73 |
| 07/02 | 1,249 | 1,253 | 1,160 | 1,160 | -5.92% | 301,300 | 576億7056万 | +4.79% | 18.2 | 3.86 |
| 06/29 | 1,345 | 1,397 | 1,228 | 1,233 | -8.73% | 562,600 | 612億9982万 | +11.79% | 19.34 | 4.1 |
| 06/28 | 1,299 | 1,388 | 1,284 | 1,351 | +5.96% | 686,900 | 671億6631万 | +23.49% | 21.19 | 4.49 |
| 06/27 | 1,248 | 1,300 | 1,242 | 1,275 | +7.23% | 288,800 | 633億8790万 | +17.95% | 20 | 4.24 |
| 06/26 | 1,170 | 1,236 | 1,154 | 1,189 | -0.67% | 143,000 | 591億1232万 | +10.91% | 18.65 | 3.95 |
| 06/25 | 1,166 | 1,240 | 1,161 | 1,197 | +2.75% | 276,000 | 595億1005万 | +12.18% | 18.78 | 3.98 |
| 06/22 | 1,145 | 1,190 | 1,131 | 1,165 | +1.39% | 74,500 | 579億1914万 | +9.8% | 18.28 | 3.87 |
| 06/21 | 1,169 | 1,204 | 1,146 | 1,149 | -0.95% | 138,300 | 571億2368万 | +8.81% | 18.03 | 3.82 |
| 06/20 | 1,139 | 1,166 | 1,139 | 1,160 | +0.61% | 108,400 | 576億7056万 | +10.48% | 18.2 | 3.86 |
| 06/19 | 1,149 | 1,166 | 1,146 | 1,153 | +0.26% | 91,000 | 573億2254万 | +10.44% | 18.09 | 3.83 |
| 06/18 | 1,136 | 1,165 | 1,131 | 1,150 | -0.52% | 77,900 | 571億7340万 | +10.9% | 18.04 | 3.82 |
| 06/15 | 1,148 | 1,179 | 1,141 | 1,156 | +2.12% | 242,000 | 574億7169万 | +12.02% | 18.14 | 3.84 |
| 06/14 | 1,057 | 1,143 | 1,056 | 1,132 | +8.12% | 327,000 | 562億7851万 | +10.22% | 17.76 | 3.76 |
| 06/13 | 1,034 | 1,056 | 1,029 | 1,047 | +1.45% | 37,300 | 520億5265万 | +2.75% | 16.43 | 3.48 |
| 06/12 | 1,050 | 1,056 | 1,029 | 1,032 | +0.39% | 60,200 | 513億691万 | +1.78% | 16.19 | 3.43 |
| 06/11 | 1,029 | 1,037 | 1,023 | 1,028 | -0.1% | 33,700 | 511億804万 | +1.78% | 16.13 | 3.42 |
| 06/08 | 1,029 | 1,051 | 1,028 | 1,029 | -0.19% | 49,500 | 511億5776万 | +2.29% | 16.14 | 3.42 |
| 06/07 | 1,019 | 1,048 | 1,010 | 1,031 | +2.89% | 108,900 | 512億5719万 | +3.1% | 16.17 | 3.43 |
| 06/06 | 1,011 | 1,028 | 1,001 | 1,002 | -1.28% | 57,400 | 498億1543万 | +0.8% | 15.72 | 3.33 |
| 06/05 | 1,013 | 1,032 | 1,003 | 1,015 | +0.4% | 52,400 | 504億6174万 | +2.53% | 15.92 | 3.37 |
| 06/04 | 1,028 | 1,028 | 1,003 | 1,011 | -0.69% | 61,300 | 502億6287万 | +2.43% | 15.86 | 3.36 |
| 06/01 | 986 | 1,029 | 985 | 1,018 | +4.41% | 157,400 | 506億1088万 | +3.56% | 15.97 | 3.38 |
| 05/31 | 1,013 | 1,016 | 970 | 975 | -3.66% | 117,200 | 484億7310万 | -0.41% | 15.3 | 3.24 |
| 05/30 | 1,000 | 1,034 | 996 | 1,012 | -0.49% | 109,400 | 503億1259万 | +3.58% | 15.88 | 3.36 |
| 05/29 | 1,043 | 1,043 | 1,007 | 1,017 | -2.02% | 72,500 | 505億6117万 | +4.63% | 15.95 | 3.38 |
| 05/28 | 1,031 | 1,057 | 1,028 | 1,038 | +1.17% | 90,400 | 516億520万 | +7.45% | 16.28 | 3.45 |
| 05/25 | 1,020 | 1,042 | 1,013 | 1,026 | 0% | 51,800 | 510億861万 | +6.99% | 16.1 | 3.41 |
| 05/24 | 1,044 | 1,060 | 1,021 | 1,026 | -1.91% | 79,500 | 510億861万 | +7.77% | 16.1 | 3.41 |
| 05/23 | 1,046 | 1,051 | 1,025 | 1,046 | -0.76% | 76,600 | 520億293万 | +10.57% | 16.41 | 3.48 |
| 05/22 | 1,053 | 1,058 | 1,035 | 1,054 | +0.67% | 43,100 | 524億66万 | +12.13% | 16.54 | 3.5 |
| 05/21 | 1,034 | 1,062 | 1,025 | 1,047 | +0.77% | 78,200 | 520億5265万 | +12.34% | 16.43 | 3.48 |
| 05/18 | 1,017 | 1,041 | 1,007 | 1,039 | +3.08% | 88,300 | 516億5492万 | +12.32% | 16.3 | 3.45 |
| 05/17 | 1,010 | 1,022 | 1,002 | 1,008 | -0.79% | 85,000 | 501億1372万 | +9.92% | 15.81 | 3.35 |
| 05/16 | 982 | 1,017 | 977 | 1,016 | +3.78% | 105,800 | 505億1145万 | +11.4% | 15.94 | 3.38 |
| 05/15 | 1,003 | 1,008 | 973 | 979 | -3.07% | 144,800 | 486億7196万 | +8.06% | 15.36 | 3.25 |
| 05/14 | 1,045 | 1,047 | 995 | 1,010 | -2.42% | 216,400 | 502億1316万 | +11.97% | 15.85 | 3.36 |
| 05/11 | 1,081 | 1,081 | 1,031 | 1,035 | +11.17% | 518,800 | 514億5606万 | +15.51% | 16.24 | 3.44 |
| 05/10 | 934 | 934 | 920 | 931 | +0.65% | 49,000 | 462億8559万 | +4.72% | 14.61 | 3.09 |
| 05/09 | 935 | 941 | 917 | 925 | -1.07% | 25,300 | 459億8730万 | +4.4% | 14.51 | 3.07 |
| 05/08 | 915 | 947 | 913 | 935 | +2.3% | 56,600 | 464億8446万 | +5.77% | 14.67 | 3.11 |
| 05/07 | 900 | 917 | 891 | 914 | +2.58% | 28,500 | 454億4042万 | +3.75% | 14.34 | 3.04 |
| 05/02 | 884 | 896 | 872 | 891 | +0.68% | 51,000 | 442億9695万 | +1.6% | 13.98 | 2.96 |
| 05/01 | 902 | 911 | 885 | 885 | -1.88% | 28,700 | 439億9866万 | +1.14% | 13.88 | 2.94 |
| 04/27 | 935 | 937 | 901 | 902 | -3.32% | 56,400 | 448億4383万 | +3.44% | 14.15 | 3 |
| 04/26 | 930 | 945 | 924 | 933 | +1.19% | 75,100 | 463億8502万 | +7.49% | 14.64 | 3.1 |
| 04/25 | 905 | 929 | 903 | 922 | +0.99% | 46,100 | 458億3815万 | +6.59% | 14.46 | 3.06 |
| 04/24 | 908 | 923 | 908 | 913 | +0.22% | 37,800 | 453億9070万 | +5.67% | 14.32 | 3.03 |
| 04/23 | 900 | 912 | 896 | 911 | +1.56% | 21,500 | 452億9127万 | +5.68% | 14.29 | 3.03 |
| 04/20 | 868 | 903 | 868 | 897 | +3.82% | 69,900 | 445億9525万 | +4.06% | 14.07 | 2.98 |
| 04/19 | 870 | 871 | 853 | 864 | +0.7% | 42,700 | 429億5462万 | +0.23% | 13.55 | 2.87 |
| 04/18 | 855 | 868 | 854 | 858 | +0.59% | 42,300 | 426億5632万 | -0.81% | 13.46 | 2.85 |
| 04/17 | 894 | 894 | 853 | 853 | -2.96% | 86,700 | 424億774万 | -1.61% | 13.38 | 2.84 |
| 04/16 | 890 | 899 | 875 | 879 | -1.24% | 35,000 | 437億36万 | +1.03% | 13.79 | 2.92 |
| 04/13 | 881 | 893 | 866 | 890 | +1.83% | 63,900 | 442億4724万 | +2.18% | 13.96 | 2.96 |
| 04/12 | 851 | 877 | 850 | 874 | +2.58% | 112,000 | 434億5178万 | +0.23% | 13.71 | 2.9 |
| 04/11 | 868 | 868 | 849 | 852 | -0.7% | 35,200 | 423億5803万 | -2.52% | 13.37 | 2.83 |
| 04/10 | 874 | 874 | 847 | 858 | -2.39% | 79,000 | 426億5632万 | -2.05% | 13.46 | 2.85 |
