株価チャート
2018/04/06~2018/08/29
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 |
08/29 | 1,934 | 1,945 | 1,934 | 1,945 | +0.26% | 8,700 | 167億2488万 | +15.36% | 6.13 | 1.01 |
08/28 | 1,905 | 1,942 | 1,893 | 1,940 | +1.78% | 27,900 | 166億8188万 | +16.17% | 6.11 | 1.01 |
08/27 | 1,878 | 1,906 | 1,862 | 1,906 | +0.47% | 36,400 | 163億8952万 | +15.24% | 6 | 0.99 |
08/24 | 1,926 | 1,926 | 1,897 | 1,897 | -2.17% | 19,600 | 163億1213万 | +15.74% | 5.98 | 0.99 |
08/23 | 1,920 | 1,958 | 1,919 | 1,939 | +3.14% | 67,800 | 166億7329万 | +19.4% | 6.11 | 1.01 |
08/22 | 1,820 | 1,880 | 1,811 | 1,880 | +2.23% | 24,700 | 161億6595万 | +16.92% | 5.92 | 0.98 |
08/21 | 1,748 | 1,840 | 1,745 | 1,839 | +4.49% | 44,700 | 158億1339万 | +15.3% | 5.79 | 0.96 |
08/20 | 1,730 | 1,766 | 1,730 | 1,760 | +1.73% | 15,000 | 151億3408万 | +11.18% | 5.54 | 0.92 |
08/17 | 1,751 | 1,766 | 1,705 | 1,730 | -2.54% | 62,000 | 148億7611万 | +9.91% | 5.45 | 0.9 |
08/16 | 1,789 | 1,808 | 1,762 | 1,775 | -1.77% | 23,100 | 152億6306万 | +13.2% | 5.59 | 0.92 |
08/15 | 1,806 | 1,823 | 1,750 | 1,807 | +1.57% | 75,000 | 155億3823万 | +15.83% | 5.69 | 0.94 |
08/14 | 1,752 | 1,793 | 1,690 | 1,779 | +17.66% | 199,500 | 152億9746万 | +14.7% | 5.6 | 0.93 |
08/13 | 1,505 | 1,539 | 1,505 | 1,512 | -1.24% | 27,500 | 130億155万 | -1.95% | 4.76 | 0.79 |
08/10 | 1,537 | 1,547 | 1,527 | 1,531 | -2.05% | 16,600 | 131億6493万 | -0.78% | 4.82 | 0.8 |
08/09 | 1,541 | 1,565 | 1,541 | 1,563 | +1.49% | 16,100 | 134億4009万 | +1.36% | 4.92 | 0.81 |
08/08 | 1,520 | 1,540 | 1,520 | 1,540 | +0.98% | 8,200 | 132億4232万 | -0.13% | 4.85 | 0.8 |
08/07 | 1,530 | 1,530 | 1,520 | 1,525 | +0.33% | 8,000 | 131億1334万 | -1.23% | 4.8 | 0.79 |
08/06 | 1,522 | 1,527 | 1,515 | 1,520 | -0.07% | 12,400 | 130億7034万 | -1.75% | 4.79 | 0.79 |
08/03 | 1,532 | 1,532 | 1,521 | 1,521 | -0.72% | 24,100 | 130億7894万 | -2% | 4.79 | 0.79 |
08/02 | 1,531 | 1,541 | 1,530 | 1,532 | -0.52% | 6,800 | 131億7353万 | -1.61% | 4.83 | 0.8 |
08/01 | 1,542 | 1,542 | 1,527 | 1,540 | -0.13% | 8,500 | 132億4232万 | -1.41% | 4.85 | 0.8 |
07/31 | 1,535 | 1,542 | 1,525 | 1,542 | +0.13% | 9,800 | 132億5952万 | -1.6% | 4.86 | 0.8 |
07/30 | 1,545 | 1,549 | 1,533 | 1,540 | -0.26% | 9,200 | 132億4232万 | -2.1% | 4.85 | 0.8 |
07/27 | 1,531 | 1,545 | 1,531 | 1,544 | +0.19% | 5,500 | 132億7672万 | -2.28% | 4.86 | 0.8 |
07/26 | 1,540 | 1,543 | 1,530 | 1,541 | +0.06% | 7,600 | 132億5092万 | -2.96% | 4.85 | 0.8 |
07/25 | 1,540 | 1,543 | 1,530 | 1,540 | -0.06% | 7,400 | 132億4232万 | -3.33% | 4.85 | 0.8 |
07/24 | 1,531 | 1,541 | 1,527 | 1,541 | +0.98% | 7,400 | 132億5092万 | -3.63% | 4.85 | 0.8 |
07/23 | 1,525 | 1,537 | 1,524 | 1,526 | -0.07% | 11,600 | 131億2193万 | -5.04% | 4.81 | 0.79 |
07/20 | 1,535 | 1,547 | 1,521 | 1,527 | -1.1% | 19,800 | 131億3053万 | -5.51% | 4.81 | 0.79 |
07/19 | 1,541 | 1,560 | 1,535 | 1,544 | -0.39% | 10,400 | 132億7672万 | -5.04% | 4.86 | 0.8 |
07/18 | 1,539 | 1,555 | 1,535 | 1,550 | +0.71% | 11,700 | 133億2831万 | -5.26% | 4.88 | 0.81 |
07/17 | 1,559 | 1,569 | 1,526 | 1,539 | -0.77% | 11,400 | 132億3372万 | -6.44% | 4.85 | 0.8 |
07/13 | 1,577 | 1,577 | 1,539 | 1,551 | -0.64% | 13,700 | 133億3691万 | -6.34% | 4.89 | 0.81 |
07/12 | 1,578 | 1,600 | 1,561 | 1,561 | -1.33% | 20,200 | 134億2290万 | -6.3% | 4.92 | 0.81 |
07/11 | 1,590 | 1,590 | 1,541 | 1,582 | -0.06% | 7,800 | 136億347万 | -5.61% | 4.98 | 0.82 |
07/10 | 1,576 | 1,608 | 1,568 | 1,583 | +2.46% | 17,600 | 136億1207万 | -5.94% | 4.99 | 0.82 |
07/09 | 1,550 | 1,570 | 1,519 | 1,545 | +0.32% | 10,200 | 132億8531万 | -8.69% | 4.87 | 0.8 |
07/06 | 1,505 | 1,540 | 1,505 | 1,540 | +1.52% | 18,400 | 132億4232万 | -9.62% | 4.85 | 0.8 |
07/05 | 1,558 | 1,561 | 1,500 | 1,517 | -3.38% | 42,800 | 130億4454万 | -11.6% | 4.78 | 0.79 |
07/04 | 1,565 | 1,572 | 1,549 | 1,570 | -0.63% | 25,600 | 135億29万 | -9.2% | 4.95 | 0.82 |
07/03 | 1,619 | 1,627 | 1,548 | 1,580 | -1.68% | 48,300 | 135億8628万 | -9.2% | 4.98 | 0.82 |
07/02 | 1,640 | 1,640 | 1,607 | 1,607 | -2.07% | 17,400 | 138億1845万 | -8.17% | 5.06 | 0.84 |
06/29 | 1,631 | 1,645 | 1,622 | 1,641 | +0.06% | 14,100 | 141億1081万 | -6.76% | 5.17 | 0.85 |
06/28 | 1,650 | 1,650 | 1,630 | 1,640 | -0.61% | 13,100 | 141億221万 | -7.4% | 5.17 | 0.85 |
06/27 | 1,655 | 1,660 | 1,640 | 1,650 | -1.61% | 10,300 | 141億8820万 | -7.36% | 5.2 | 0.86 |
06/26 | 1,648 | 1,677 | 1,630 | 1,677 | -0.3% | 18,200 | 144億2037万 | -6.26% | 5.28 | 0.87 |
06/25 | 1,709 | 1,722 | 1,663 | 1,682 | -2.72% | 13,800 | 144億6336万 | -6.45% | 5.3 | 0.87 |
06/22 | 1,724 | 1,730 | 1,711 | 1,729 | +0.17% | 3,500 | 148億6751万 | -4.37% | 5.45 | 0.9 |
06/21 | 1,671 | 1,726 | 1,671 | 1,726 | +2.31% | 3,500 | 148億4172万 | -5.01% | 5.44 | 0.9 |
06/20 | 1,681 | 1,687 | 1,627 | 1,687 | +0.36% | 13,800 | 145億636万 | -7.46% | 5.31 | 0.88 |
06/19 | 1,728 | 1,729 | 1,677 | 1,681 | -3.34% | 23,000 | 144億5477万 | -8.14% | 5.3 | 0.87 |
06/18 | 1,750 | 1,754 | 1,730 | 1,739 | -0.57% | 13,500 | 149億5350万 | -5.08% | 5.48 | 0.9 |
06/15 | 1,794 | 1,794 | 1,745 | 1,749 | -1.96% | 24,300 | 150億3949万 | -4.53% | 5.51 | 0.91 |
06/14 | 1,772 | 1,793 | 1,769 | 1,784 | +0.34% | 5,100 | 153億4045万 | -2.51% | 5.62 | 0.93 |
06/13 | 1,788 | 1,797 | 1,764 | 1,778 | -0.56% | 5,500 | 152億8886万 | -2.68% | 5.6 | 0.92 |
06/12 | 1,815 | 1,815 | 1,780 | 1,788 | -1.54% | 12,900 | 153億7485万 | -2.03% | 5.63 | 0.93 |
06/11 | 1,772 | 1,834 | 1,744 | 1,816 | +1.57% | 57,100 | 156億1562万 | -0.38% | 5.72 | 0.94 |
06/08 | 1,777 | 1,809 | 1,777 | 1,788 | -1.16% | 8,800 | 153億7485万 | -1.76% | 5.63 | 0.93 |
06/07 | 1,785 | 1,816 | 1,785 | 1,809 | +1.63% | 5,000 | 155億5543万 | -0.28% | 5.7 | 0.94 |
06/06 | 1,796 | 1,815 | 1,776 | 1,780 | -0.84% | 17,700 | 153億606万 | -1.44% | 5.61 | 0.93 |
06/05 | 1,860 | 1,862 | 1,781 | 1,795 | -3.13% | 33,900 | 154億3504万 | -0.22% | 5.65 | 0.93 |
06/04 | 1,875 | 1,875 | 1,845 | 1,853 | +0.71% | 7,900 | 159億3378万 | +3.46% | 5.84 | 0.96 |
06/01 | 1,850 | 1,850 | 1,822 | 1,840 | -0.38% | 8,300 | 158億2199万 | +3.25% | 5.8 | 0.96 |
05/31 | 1,831 | 1,847 | 1,824 | 1,847 | +1.26% | 2,300 | 158億8219万 | +4.06% | 5.82 | 0.96 |
05/30 | 1,817 | 1,847 | 1,815 | 1,824 | -0.55% | 6,000 | 156億8441万 | +3.28% | 5.75 | 0.95 |
05/29 | 1,881 | 1,881 | 1,815 | 1,834 | -2.19% | 16,800 | 157億7040万 | +4.32% | 5.78 | 0.95 |
05/28 | 1,897 | 1,898 | 1,867 | 1,875 | -1.11% | 8,300 | 161億2296万 | +7.14% | 5.91 | 0.98 |
05/25 | 1,894 | 1,917 | 1,894 | 1,896 | +0.11% | 14,600 | 163億353万 | +8.97% | 5.97 | 0.99 |
05/24 | 1,874 | 1,894 | 1,866 | 1,894 | +2.1% | 9,800 | 162億8633万 | +9.61% | 5.97 | 0.98 |
05/23 | 1,899 | 1,915 | 1,846 | 1,855 | -2.32% | 23,900 | 159億5098万 | +8.04% | 5.84 | 0.96 |
05/22 | 1,938 | 1,938 | 1,893 | 1,899 | -1.4% | 15,900 | 163億2933万 | +11.25% | 5.98 | 0.99 |
05/21 | 1,951 | 1,962 | 1,926 | 1,926 | -1.28% | 13,400 | 165億6150万 | +13.49% | 6.07 | 1 |
05/18 | 1,913 | 1,951 | 1,910 | 1,951 | +3.23% | 47,800 | 167億7647万 | +15.79% | 6.15 | 1.01 |
05/17 | 1,879 | 1,913 | 1,863 | 1,890 | +1.02% | 49,600 | 162億5194万 | +12.9% | 5.95 | 0.98 |
05/16 | 1,805 | 1,874 | 1,805 | 1,871 | +8.15% | 65,000 | 160億8856万 | +12.44% | 5.89 | 0.97 |
05/15 | 1,745 | 1,770 | 1,711 | 1,730 | -0.17% | 21,400 | 148億7611万 | +4.41% | 5.45 | 0.9 |
05/14 | 1,690 | 1,733 | 1,690 | 1,733 | +2.61% | 13,500 | 149億191万 | +4.71% | 5.46 | 0.9 |
05/11 | 1,707 | 1,716 | 1,683 | 1,689 | -1.46% | 15,000 | 145億2356万 | +2.18% | 5.32 | 0.88 |
05/10 | 1,716 | 1,743 | 1,711 | 1,714 | -0.52% | 9,900 | 147億3853万 | +3.63% | 5.4 | 0.89 |
05/09 | 1,736 | 1,741 | 1,717 | 1,723 | -1.09% | 6,300 | 148億1592万 | +4.05% | 5.43 | 0.9 |
05/08 | 1,736 | 1,765 | 1,732 | 1,742 | -0.29% | 23,300 | 149億7930万 | +5.19% | 5.49 | 0.91 |
05/07 | 1,661 | 1,747 | 1,661 | 1,747 | +6.27% | 32,500 | 150億2229万 | +5.56% | 5.5 | 0.91 |
05/02 | 1,601 | 1,664 | 1,601 | 1,644 | +2.49% | 24,600 | 141億3661万 | -0.6% | 5.18 | 0.85 |
05/01 | 1,597 | 1,609 | 1,576 | 1,604 | +0.44% | 17,400 | 137億9265万 | -3.2% | 5.05 | 0.83 |
04/27 | 1,611 | 1,611 | 1,585 | 1,597 | -0.44% | 8,000 | 137億3246万 | -3.8% | 5.03 | 0.83 |
04/26 | 1,633 | 1,633 | 1,588 | 1,604 | -1.6% | 12,000 | 137億9265万 | -3.49% | 5.05 | 0.83 |
04/25 | 1,646 | 1,646 | 1,624 | 1,630 | -0.97% | 6,000 | 140億1622万 | -2.16% | 5.14 | 0.85 |
04/24 | 1,633 | 1,658 | 1,623 | 1,646 | +1.54% | 9,300 | 141億5380万 | -1.44% | 5.19 | 0.86 |
04/23 | 1,634 | 1,634 | 1,618 | 1,621 | -0.8% | 4,500 | 139億3883万 | -3.11% | 5.11 | 0.84 |
04/20 | 1,630 | 1,645 | 1,630 | 1,634 | +0.25% | 3,000 | 140億5062万 | -2.68% | 5.15 | 0.85 |
04/19 | 1,617 | 1,648 | 1,616 | 1,630 | +0.68% | 7,700 | 140億1622万 | -3.26% | 5.14 | 0.85 |
04/18 | 1,611 | 1,625 | 1,600 | 1,619 | +1% | 5,400 | 139億2163万 | -4.2% | 5.1 | 0.84 |
04/17 | 1,639 | 1,639 | 1,596 | 1,603 | -0.87% | 26,200 | 137億8405万 | -5.59% | 5.05 | 0.83 |
04/16 | 1,623 | 1,623 | 1,602 | 1,617 | -0.37% | 17,100 | 139億444万 | -5.22% | 5.09 | 0.84 |
04/13 | 1,622 | 1,642 | 1,617 | 1,623 | -0.31% | 4,500 | 139億5603万 | -5.14% | 5.11 | 0.84 |
04/12 | 1,634 | 1,646 | 1,627 | 1,628 | -1.03% | 5,200 | 139億9902万 | -5.13% | 5.13 | 0.85 |
04/11 | 1,664 | 1,667 | 1,630 | 1,645 | -1.02% | 17,000 | 141億4521万 | -4.36% | 5.18 | 0.86 |
04/10 | 1,653 | 1,668 | 1,627 | 1,662 | +1.16% | 9,800 | 142億9139万 | -3.6% | 5.24 | 0.86 |
04/09 | 1,668 | 1,678 | 1,642 | 1,643 | -2.72% | 20,800 | 141億2801万 | -4.81% | 5.18 | 0.85 |
04/06 | 1,682 | 1,737 | 1,682 | 1,689 | +0.66% | 20,600 | 145億2356万 | -2.48% | 5.32 | 0.88 |