株価チャート
2018/04/17~2018/09/07
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 |
09/07 | 262 | 263 | 260 | 263 | +1.15% | 42,200 | 31億1830万 | -3.66% | - | 6.2 |
09/06 | 270 | 270 | 259 | 260 | -4.06% | 18,600 | 30億8273万 | -4.76% | - | 6.13 |
09/05 | 268 | 275 | 266 | 271 | +1.5% | 2,600 | 32億1315万 | -1.09% | - | 6.39 |
09/04 | 267 | 270 | 267 | 267 | -1.11% | 9,100 | 31億6573万 | -2.2% | - | 6.29 |
09/03 | 273 | 273 | 270 | 270 | -1.82% | 11,400 | 32億130万 | -1.1% | - | 6.36 |
08/31 | 272 | 275 | 270 | 275 | +0.73% | 6,800 | 32億6058万 | +0.73% | - | 6.48 |
08/30 | 275 | 275 | 272 | 273 | -0.73% | 4,800 | 32億3687万 | 0% | - | 6.43 |
08/29 | 273 | 275 | 273 | 275 | 0% | 2,100 | 32億6058万 | +0.73% | - | 6.48 |
08/28 | 277 | 277 | 273 | 275 | -0.36% | 1,500 | 32億6058万 | +1.1% | - | 6.48 |
08/27 | 275 | 276 | 272 | 276 | +0.73% | 3,500 | 32億7244万 | +1.85% | - | 6.5 |
08/24 | 276 | 276 | 272 | 274 | 0% | 4,000 | 32億4872万 | +1.11% | - | 6.46 |
08/23 | 270 | 274 | 270 | 274 | +1.48% | 4,600 | 32億4872万 | +1.11% | - | 6.46 |
08/22 | 272 | 279 | 270 | 270 | -1.1% | 7,300 | 32億130万 | 0% | - | 6.36 |
08/21 | 275 | 275 | 273 | 273 | -0.73% | 1,300 | 32億3687万 | +1.11% | - | 6.43 |
08/20 | 274 | 275 | 274 | 275 | -0.36% | 400 | 32億6058万 | +1.85% | - | 6.48 |
08/17 | 278 | 281 | 275 | 276 | +0.36% | 12,300 | 32億7244万 | +2.22% | - | 6.5 |
08/16 | 275 | 275 | 274 | 275 | 0% | 3,300 | 32億6058万 | +1.85% | - | 6.48 |
08/15 | 275 | 275 | 274 | 275 | +0.36% | 2,300 | 32億6058万 | +1.85% | - | 6.48 |
08/14 | 273 | 279 | 273 | 274 | +0.37% | 5,200 | 32億4872万 | +1.48% | - | 6.46 |
08/13 | 278 | 278 | 271 | 273 | -1.44% | 13,100 | 32億3687万 | +1.11% | - | 6.43 |
08/10 | 282 | 286 | 277 | 277 | -1.42% | 16,400 | 32億8429万 | +2.59% | - | 6.53 |
08/09 | 275 | 281 | 274 | 281 | +1.44% | 8,700 | 33億3172万 | +4.07% | - | 6.62 |
08/08 | 278 | 280 | 274 | 277 | +1.47% | 12,000 | 32億8429万 | +2.59% | - | 6.53 |
08/07 | 279 | 280 | 272 | 273 | -1.8% | 22,100 | 32億3687万 | +1.49% | - | 6.43 |
08/06 | 269 | 278 | 269 | 278 | +3.73% | 13,100 | 32億9615万 | +3.35% | - | 6.55 |
08/03 | 267 | 270 | 267 | 268 | +0.37% | 6,400 | 31億7758万 | -0.74% | - | 6.32 |
08/02 | 265 | 270 | 265 | 267 | +1.52% | 22,000 | 31億6573万 | -1.11% | - | 6.29 |
08/01 | 269 | 269 | 263 | 263 | -2.59% | 11,000 | 31億1830万 | -2.95% | - | 6.2 |
07/31 | 268 | 270 | 267 | 270 | +0.75% | 11,200 | 32億130万 | -0.74% | - | 6.36 |
07/30 | 267 | 268 | 265 | 268 | +1.13% | 13,200 | 31億7758万 | -1.47% | - | 6.32 |
07/27 | 261 | 266 | 261 | 265 | +0.76% | 11,900 | 31億4201万 | -2.93% | - | 6.25 |
07/26 | 260 | 264 | 260 | 263 | +1.15% | 9,100 | 31億1830万 | -4.36% | - | 6.2 |
07/25 | 262 | 268 | 259 | 260 | -0.38% | 32,300 | 30億8273万 | -6.47% | - | 6.13 |
07/24 | 265 | 266 | 260 | 261 | -1.14% | 19,900 | 30億9459万 | -7.12% | - | 6.15 |
07/23 | 266 | 266 | 263 | 264 | -0.38% | 9,500 | 31億3016万 | -7.04% | - | 6.22 |
07/20 | 267 | 268 | 264 | 265 | -0.75% | 17,700 | 31億4201万 | -7.34% | - | 6.25 |
07/19 | 267 | 270 | 266 | 267 | 0% | 8,000 | 31億6573万 | -7.61% | - | 6.29 |
07/18 | 270 | 270 | 266 | 267 | -1.84% | 16,800 | 31億6573万 | -8.56% | - | 6.29 |
07/17 | 271 | 273 | 269 | 272 | 0% | 22,700 | 32億2501万 | -7.48% | - | 6.41 |
07/13 | 274 | 274 | 270 | 272 | +0.74% | 9,200 | 32億2501万 | -8.42% | - | 6.41 |
07/12 | 272 | 274 | 270 | 270 | -0.74% | 11,000 | 32億130万 | -9.7% | - | 6.36 |
07/11 | 271 | 275 | 271 | 272 | +0.37% | 2,500 | 32億2501万 | -9.93% | - | 6.41 |
07/10 | 274 | 277 | 271 | 271 | -1.81% | 22,800 | 32億1315万 | -10.86% | - | 6.39 |
07/09 | 275 | 277 | 275 | 276 | -0.72% | 10,800 | 32億7244万 | -10.1% | - | 6.5 |
07/06 | 277 | 278 | 272 | 278 | +0.72% | 6,900 | 32億9615万 | -10.03% | - | 6.55 |
07/05 | 277 | 279 | 274 | 276 | 0% | 9,900 | 32億7244万 | -11.25% | - | 6.5 |
07/04 | 273 | 278 | 272 | 276 | +1.47% | 7,300 | 32億7244万 | -12.1% | - | 6.5 |
07/03 | 273 | 280 | 271 | 272 | -0.37% | 11,800 | 32億2501万 | -13.92% | - | 6.41 |
07/02 | 282 | 283 | 273 | 273 | -3.19% | 30,300 | 32億3687万 | -14.42% | - | 6.43 |
06/29 | 286 | 286 | 281 | 282 | -0.7% | 10,800 | 33億4358万 | -12.42% | - | 6.65 |
06/28 | 287 | 288 | 282 | 284 | -0.35% | 5,300 | 33億6729万 | -12.62% | - | 6.69 |
06/27 | 288 | 291 | 285 | 285 | -0.7% | 7,700 | 33億7915万 | -13.11% | - | 6.72 |
06/26 | 289 | 293 | 285 | 287 | +1.41% | 8,500 | 34億286万 | -13.29% | - | 6.76 |
06/25 | 292 | 301 | 280 | 283 | -3.41% | 58,200 | 33億5543万 | -15.02% | - | 6.67 |
06/22 | 314 | 322 | 291 | 293 | -6.39% | 59,700 | 34億7400万 | -12.8% | - | 6.91 |
06/21 | 327 | 327 | 313 | 313 | -4.28% | 56,500 | 37億1113万 | -7.67% | - | 7.38 |
06/20 | 330 | 331 | 327 | 327 | -1.21% | 49,300 | 38億7713万 | -3.82% | - | 7.71 |
06/19 | 331 | 332 | 331 | 331 | -0.6% | 3,700 | 39億2455万 | -2.93% | - | 7.8 |
06/18 | 333 | 335 | 331 | 333 | +0.3% | 11,500 | 39億4827万 | -2.63% | - | 7.85 |
06/15 | 331 | 332 | 331 | 332 | +0.3% | 7,300 | 39億3641万 | -3.21% | - | 7.82 |
06/14 | 335 | 335 | 331 | 331 | -0.3% | 6,000 | 39億2455万 | -3.78% | - | 7.8 |
06/13 | 331 | 335 | 331 | 332 | 0% | 4,900 | 39億3641万 | -3.77% | - | 7.82 |
06/12 | 330 | 333 | 330 | 332 | -0.3% | 10,300 | 39億3641万 | -4.32% | - | 7.82 |
06/11 | 337 | 337 | 331 | 333 | -0.6% | 20,100 | 39億4827万 | -4.31% | - | 7.85 |
06/08 | 331 | 335 | 331 | 335 | +1.21% | 6,700 | 39億7198万 | -3.74% | - | 7.9 |
06/07 | 335 | 335 | 331 | 331 | -1.19% | 3,200 | 39億2455万 | -5.16% | - | 7.8 |
06/06 | 335 | 337 | 331 | 335 | +0.3% | 9,600 | 39億7198万 | -4.29% | - | 7.9 |
06/05 | 331 | 337 | 331 | 334 | +0.3% | 7,600 | 39億6012万 | -4.84% | - | 7.87 |
06/04 | 333 | 335 | 332 | 333 | +0.91% | 8,800 | 39億4827万 | -5.4% | - | 7.85 |
06/01 | 336 | 340 | 330 | 330 | -3.23% | 20,400 | 39億1270万 | -6.52% | - | 7.78 |
05/31 | 347 | 347 | 337 | 341 | -0.87% | 4,300 | 40億4312万 | -3.4% | - | 8.04 |
05/30 | 350 | 350 | 329 | 344 | -1.71% | 34,200 | 40億7869万 | -2.82% | - | 8.11 |
05/29 | 350 | 353 | 350 | 350 | 0% | 1,500 | 41億4983万 | -1.13% | - | 8.25 |
05/28 | 351 | 351 | 350 | 350 | -0.28% | 9,100 | 41億4983万 | -1.41% | - | 8.25 |
05/25 | 355 | 355 | 351 | 351 | -0.28% | 2,200 | 41億6169万 | -1.13% | - | 8.27 |
05/24 | 354 | 355 | 351 | 352 | +0.28% | 4,300 | 41億7354万 | -0.85% | - | 8.3 |
05/23 | 354 | 354 | 351 | 351 | -1.4% | 6,100 | 41億6169万 | -1.13% | - | 8.27 |
05/22 | 353 | 356 | 351 | 356 | +0.56% | 9,400 | 42億2097万 | 0% | - | 8.39 |
05/21 | 355 | 359 | 354 | 354 | +0.28% | 3,100 | 41億9726万 | -0.56% | - | 8.34 |
05/18 | 353 | 353 | 352 | 353 | +0.28% | 2,500 | 41億8540万 | -0.84% | - | 8.32 |
05/17 | 355 | 355 | 352 | 352 | -0.85% | 5,900 | 41億7354万 | -1.12% | - | 8.3 |
05/16 | 357 | 357 | 355 | 355 | -0.28% | 5,100 | 42億911万 | -0.56% | - | 8.37 |
05/15 | 362 | 362 | 356 | 356 | -0.28% | 7,600 | 42億2097万 | -0.28% | - | 8.39 |
05/14 | 357 | 358 | 357 | 357 | -0.28% | 4,600 | 42億3283万 | 0% | - | 8.41 |
05/11 | 356 | 360 | 356 | 358 | -0.83% | 7,300 | 42億4468万 | 0% | - | 8.44 |
05/10 | 362 | 362 | 357 | 361 | +0.28% | 10,400 | 42億8025万 | +0.84% | - | 8.51 |
05/09 | 360 | 360 | 357 | 360 | +0.56% | 7,200 | 42億6840万 | +0.56% | - | 8.48 |
05/08 | 356 | 360 | 355 | 358 | +0.85% | 4,700 | 42億4468万 | 0% | - | 8.44 |
05/07 | 355 | 355 | 353 | 355 | +0.28% | 3,600 | 42億911万 | -0.84% | - | 8.37 |
05/02 | 354 | 358 | 353 | 354 | +0.28% | 4,000 | 41億9726万 | -1.12% | - | 8.34 |
05/01 | 357 | 357 | 353 | 353 | -1.12% | 5,000 | 41億8540万 | -1.67% | - | 8.32 |
04/27 | 354 | 357 | 353 | 357 | +0.56% | 9,600 | 42億3283万 | -0.56% | - | 8.41 |
04/26 | 352 | 355 | 351 | 355 | +1.14% | 5,300 | 42億911万 | -1.11% | - | 8.37 |
04/25 | 351 | 355 | 351 | 351 | 0% | 5,800 | 41億6169万 | -2.23% | - | 8.27 |
04/24 | 355 | 356 | 351 | 351 | -1.68% | 10,100 | 41億6169万 | -2.5% | - | 8.27 |
04/23 | 355 | 357 | 353 | 357 | +0.56% | 1,400 | 42億3283万 | -1.38% | - | 8.41 |
04/20 | 353 | 355 | 353 | 355 | +0.28% | 6,400 | 42億911万 | -2.2% | - | 8.37 |
04/19 | 357 | 360 | 354 | 354 | -1.12% | 10,700 | 41億9726万 | -2.75% | - | 8.34 |
04/18 | 356 | 360 | 354 | 358 | +0.85% | 5,000 | 42億4468万 | -1.92% | - | 8.44 |
04/17 | 357 | 357 | 355 | 355 | -0.56% | 2,800 | 42億911万 | -3.01% | - | 8.37 |