株価チャート
2018/03/29~2018/08/21
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 | 80 | 82 | 79 | 80 | 0% | 631,500 | 26億5974万 | -12.09% | - | - |
08/20 | 83 | 83 | 80 | 80 | -2.44% | 483,900 | 26億5974万 | -13.04% | - | - |
08/17 | 80 | 86 | 80 | 82 | +3.8% | 1,224,100 | 27億2623万 | -10.87% | - | - |
08/16 | 78 | 81 | 78 | 79 | 0% | 622,700 | 26億2649万 | -15.05% | - | - |
08/15 | 80 | 81 | 77 | 79 | -8.14% | 1,689,100 | 26億2649万 | -15.96% | - | - |
08/14 | 81 | 88 | 81 | 86 | +6.17% | 1,012,000 | 28億5922万 | -9.47% | - | - |
08/13 | 84 | 85 | 81 | 81 | -4.71% | 850,900 | 26億9298万 | -15.63% | - | - |
08/10 | 90 | 91 | 85 | 85 | -5.56% | 1,004,900 | 28億2597万 | -12.37% | - | - |
08/09 | 93 | 93 | 90 | 90 | -2.17% | 485,800 | 29億9220万 | -7.22% | - | - |
08/08 | 92 | 93 | 91 | 92 | +1.1% | 272,100 | 30億5870万 | -6.12% | - | - |
08/07 | 92 | 94 | 91 | 91 | -1.09% | 303,000 | 30億2545万 | -8.08% | - | - |
08/06 | 94 | 94 | 90 | 92 | -1.08% | 1,282,800 | 30億5870万 | -8% | - | - |
08/03 | 95 | 96 | 93 | 93 | -1.06% | 313,300 | 30億9194万 | -7.92% | - | - |
08/02 | 95 | 96 | 94 | 94 | -1.05% | 734,800 | 31億2519万 | -7.84% | - | - |
08/01 | 97 | 97 | 95 | 95 | -2.06% | 646,300 | 31億5844万 | -7.77% | - | - |
07/31 | 97 | 98 | 95 | 97 | 0% | 472,000 | 32億2493万 | -5.83% | - | - |
07/30 | 100 | 100 | 97 | 97 | -2.02% | 734,700 | 32億2493万 | -6.73% | - | - |
07/27 | 98 | 102 | 97 | 99 | +2.06% | 1,771,800 | 32億9142万 | -5.71% | - | - |
07/26 | 97 | 100 | 97 | 97 | 0% | 882,400 | 32億2493万 | -8.49% | - | - |
07/25 | 98 | 99 | 96 | 97 | -1.02% | 672,100 | 32億2493万 | -9.35% | - | - |
07/24 | 94 | 101 | 94 | 98 | +5.38% | 2,489,100 | 32億5818万 | -8.41% | - | - |
07/23 | 96 | 96 | 92 | 93 | -3.13% | 875,500 | 30億9194万 | -13.08% | - | - |
07/20 | 98 | 98 | 95 | 96 | -2.04% | 1,135,900 | 31億9168万 | -11.11% | - | - |
07/19 | 100 | 101 | 98 | 98 | -1.01% | 506,900 | 32億5818万 | -9.26% | - | - |
07/18 | 100 | 102 | 99 | 99 | 0% | 981,600 | 32億9142万 | -9.17% | - | - |
07/17 | 99 | 101 | 99 | 99 | 0% | 555,400 | 32億9142万 | -9.17% | - | - |
07/13 | 101 | 102 | 99 | 99 | -1% | 841,300 | 32億9142万 | -9.17% | - | - |
07/12 | 99 | 102 | 98 | 100 | -0.99% | 981,800 | 33億2467万 | -8.26% | - | - |
07/11 | 104 | 105 | 101 | 101 | -2.88% | 1,221,900 | 33億5792万 | -7.34% | - | - |
07/10 | 105 | 107 | 104 | 104 | 0% | 680,500 | 34億5766万 | -4.59% | - | - |
07/09 | 105 | 107 | 103 | 104 | 0% | 659,500 | 34億5766万 | -4.59% | - | - |
07/06 | 104 | 106 | 101 | 104 | +1.96% | 1,175,700 | 34億5766万 | -4.59% | - | - |
07/05 | 111 | 112 | 102 | 102 | -8.93% | 2,765,000 | 33億9117万 | -6.42% | - | - |
07/04 | 115 | 117 | 112 | 112 | -2.61% | 1,758,300 | 37億2363万 | +2.75% | - | - |
07/03 | 116 | 120 | 113 | 115 | +1.77% | 2,852,000 | 38億2337万 | +6.48% | - | - |
07/02 | 115 | 117 | 113 | 113 | -1.74% | 1,877,000 | 37億5688万 | +4.63% | - | - |
06/29 | 115 | 118 | 111 | 115 | +0.88% | 1,942,000 | 38億2337万 | +7.48% | - | - |
06/28 | 118 | 118 | 112 | 114 | -4.2% | 2,293,700 | 37億9013万 | +6.54% | - | - |
06/27 | 113 | 123 | 113 | 119 | +4.39% | 3,117,500 | 39億5636万 | +11.21% | - | - |
06/26 | 108 | 126 | 107 | 114 | +2.7% | 4,989,200 | 37億9013万 | +6.54% | - | - |
06/25 | 115 | 116 | 110 | 111 | -5.93% | 3,879,100 | 36億9039万 | +4.72% | - | - |
06/22 | 126 | 128 | 118 | 118 | -4.84% | 5,920,900 | 39億2311万 | +11.32% | - | - |
06/21 | 115 | 144 | 112 | 124 | +7.83% | 18,058,900 | 41億2259万 | +16.98% | - | - |
06/20 | 117 | 119 | 109 | 115 | +1.77% | 4,722,800 | 38億2337万 | +9.52% | - | - |
06/19 | 103 | 116 | 102 | 113 | +10.78% | 5,174,800 | 37億5688万 | +7.62% | - | - |
06/18 | 106 | 106 | 102 | 102 | -1.92% | 474,300 | 33億9117万 | -1.92% | - | - |
06/15 | 105 | 105 | 103 | 104 | -0.95% | 667,300 | 34億5766万 | -0.95% | - | - |
06/14 | 106 | 108 | 103 | 105 | -1.87% | 993,100 | 34億9091万 | 0% | - | - |
06/13 | 108 | 109 | 105 | 107 | -0.93% | 629,900 | 35億5740万 | +1.9% | - | - |
06/12 | 110 | 112 | 105 | 108 | 0% | 1,437,800 | 35億9065万 | +2.86% | - | - |
06/11 | 103 | 111 | 101 | 108 | +5.88% | 3,158,600 | 35億9065万 | +1.89% | - | - |
06/08 | 103 | 105 | 101 | 102 | +0.99% | 968,900 | 33億9117万 | -3.77% | - | - |
06/07 | 100 | 105 | 98 | 101 | +3.06% | 2,187,400 | 33億5792万 | -4.72% | - | - |
06/06 | 96 | 114 | 94 | 98 | +2.08% | 8,555,600 | 32億5818万 | -8.41% | - | - |
06/05 | 99 | 100 | 94 | 96 | -3.03% | 1,202,900 | 31億9168万 | -11.11% | - | - |
06/04 | 102 | 102 | 99 | 99 | -2.94% | 839,500 | 32億9142万 | -10% | - | - |
06/01 | 102 | 105 | 102 | 102 | -1.92% | 404,300 | 30億3494万 | -8.11% | - | - |
05/31 | 104 | 106 | 102 | 104 | +1.96% | 739,900 | 30億9445万 | -7.96% | - | - |
05/30 | 100 | 104 | 100 | 102 | +0.99% | 482,700 | 30億3494万 | -9.73% | - | - |
05/29 | 105 | 105 | 101 | 101 | -1.94% | 772,500 | 30億518万 | -9.82% | - | - |
05/28 | 107 | 108 | 102 | 103 | -3.74% | 1,231,000 | 30億6469万 | -7.21% | - | - |
05/25 | 108 | 109 | 106 | 107 | -1.83% | 843,100 | 31億8371万 | -2.73% | - | - |
05/24 | 112 | 113 | 109 | 109 | -3.54% | 1,206,400 | 32億4322万 | 0% | - | - |
05/23 | 110 | 116 | 109 | 113 | +5.61% | 5,082,600 | 33億6224万 | +4.63% | - | - |
05/22 | 109 | 109 | 105 | 107 | -0.93% | 929,100 | 31億8371万 | +0.94% | - | - |
05/21 | 106 | 109 | 105 | 108 | +1.89% | 1,160,400 | 32億1346万 | +2.86% | - | - |
05/18 | 110 | 111 | 104 | 106 | -1.85% | 1,975,000 | 31億5396万 | +1.92% | - | - |
05/17 | 102 | 113 | 102 | 108 | +6.93% | 5,626,900 | 32億1346万 | +4.85% | - | - |
05/16 | 101 | 103 | 98 | 101 | -4.72% | 2,981,100 | 30億518万 | 0% | - | - |
05/15 | 111 | 111 | 105 | 106 | -4.5% | 2,058,500 | 31億5396万 | +6% | - | - |
05/14 | 112 | 113 | 110 | 111 | -0.89% | 1,038,700 | 33億273万 | +12.12% | - | - |
05/11 | 111 | 116 | 110 | 112 | +0.9% | 2,240,300 | 33億3248万 | +14.29% | - | - |
05/10 | 115 | 115 | 110 | 111 | -1.77% | 2,228,600 | 33億273万 | +15.63% | - | - |
05/09 | 119 | 122 | 112 | 113 | -4.24% | 6,281,500 | 33億6224万 | +18.95% | - | - |
05/08 | 110 | 127 | 107 | 118 | +7.27% | 11,967,800 | 35億1101万 | +25.53% | - | - |
05/07 | 113 | 114 | 109 | 110 | -5.17% | 3,215,900 | 32億7297万 | +19.57% | - | - |
05/02 | 112 | 117 | 110 | 116 | +1.75% | 3,840,500 | 34億5150万 | +28.89% | - | - |
05/01 | 119 | 121 | 113 | 114 | -6.56% | 5,199,600 | 33億9199万 | +28.09% | - | - |
04/27 | 134 | 134 | 121 | 122 | -14.08% | 7,774,700 | 36億3002万 | +40.23% | - | - |
04/26 | 157 | 161 | 131 | 142 | +13.6% | 29,753,000 | 42億2511万 | +67.06% | - | - |
04/25 | 145 | 150 | 123 | 125 | -18.3% | 20,435,500 | 37億1929万 | +50.6% | - | - |
04/24 | 138 | 158 | 132 | 153 | +41.67% | 48,077,300 | 45億5241万 | +88.89% | - | - |
04/23 | 80 | 108 | 78 | 108 | +38.46% | 19,363,800 | 32億1346万 | +38.46% | - | - |
04/20 | 77 | 78 | 76 | 78 | +1.3% | 49,400 | 23億2083万 | +1.3% | - | - |
04/19 | 78 | 78 | 77 | 77 | 0% | 66,700 | 22億9108万 | 0% | - | - |
04/18 | 77 | 78 | 77 | 77 | 0% | 93,000 | 22億9108万 | 0% | - | - |
04/17 | 77 | 78 | 76 | 77 | 0% | 33,800 | 22億9108万 | 0% | - | - |
04/16 | 79 | 79 | 76 | 77 | -2.53% | 156,700 | 22億9108万 | 0% | - | - |
04/13 | 79 | 79 | 78 | 79 | 0% | 42,800 | 23億5059万 | +2.6% | - | - |
04/12 | 78 | 79 | 77 | 79 | +2.6% | 77,400 | 23億5059万 | +2.6% | - | - |
04/11 | 77 | 80 | 77 | 77 | 0% | 430,100 | 22億9108万 | 0% | - | - |
04/10 | 77 | 78 | 77 | 77 | +1.32% | 34,000 | 22億9108万 | 0% | - | - |
04/09 | 76 | 78 | 76 | 76 | 0% | 49,900 | 22億6132万 | -1.3% | - | - |
04/06 | 77 | 77 | 76 | 76 | 0% | 85,400 | 22億6132万 | -1.3% | - | - |
04/05 | 77 | 77 | 76 | 76 | 0% | 24,600 | 22億6132万 | -1.3% | - | - |
04/04 | 77 | 77 | 76 | 76 | 0% | 30,500 | 22億6132万 | -1.3% | - | - |
04/03 | 76 | 77 | 76 | 76 | 0% | 17,700 | 22億6132万 | -1.3% | - | - |
04/02 | 77 | 77 | 76 | 76 | 0% | 40,600 | 22億6132万 | -1.3% | - | - |
03/30 | 76 | 77 | 76 | 76 | 0% | 25,500 | 22億6132万 | -1.3% | - | - |
03/29 | 76 | 77 | 76 | 76 | 0% | 89,100 | 22億6132万 | -1.3% | - | - |