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 | 365 | 382 | 363 | 376 | -3.34% | 221,700 | 52億6577万 | +10.59% | - | - |
| 08/30 | 393 | 417 | 387 | 389 | +15.43% | 994,300 | 54億4783万 | +15.09% | - | - |
| 08/29 | 332 | 338 | 329 | 337 | -0.59% | 18,300 | 47億1958万 | +0.3% | - | - |
| 08/28 | 340 | 343 | 336 | 339 | -1.17% | 19,800 | 47億4759万 | +0.89% | - | - |
| 08/27 | 338 | 343 | 337 | 343 | +2.69% | 10,900 | 48億361万 | +2.08% | - | - |
| 08/24 | 333 | 337 | 333 | 334 | +0.3% | 5,800 | 46億7757万 | -0.6% | - | - |
| 08/23 | 332 | 336 | 332 | 333 | +0.3% | 9,100 | 46億6357万 | -0.89% | - | - |
| 08/22 | 332 | 335 | 332 | 332 | -0.3% | 4,500 | 46億4956万 | -1.48% | - | - |
| 08/21 | 336 | 337 | 333 | 333 | -1.19% | 8,700 | 46億6357万 | -1.19% | - | - |
| 08/20 | 337 | 337 | 336 | 337 | 0% | 5,600 | 47億1958万 | 0% | - | - |
| 08/17 | 335 | 338 | 335 | 337 | 0% | 5,800 | 47億1958万 | 0% | - | - |
| 08/16 | 333 | 338 | 332 | 337 | 0% | 7,200 | 47億1958万 | +0.3% | - | - |
| 08/15 | 334 | 338 | 334 | 337 | +1.51% | 4,400 | 47億1958万 | +0.6% | - | - |
| 08/14 | 332 | 335 | 332 | 332 | -0.6% | 9,300 | 46億4956万 | -0.9% | - | - |
| 08/13 | 338 | 338 | 334 | 334 | -1.18% | 5,300 | 46億7757万 | 0% | - | - |
| 08/10 | 334 | 339 | 334 | 338 | +0.9% | 4,400 | 47億3359万 | +1.5% | - | - |
| 08/09 | 335 | 336 | 335 | 335 | 0% | 3,700 | 46億9157万 | +0.9% | - | - |
| 08/08 | 333 | 338 | 333 | 335 | +0.6% | 2,900 | 46億9157万 | +0.9% | - | - |
| 08/07 | 337 | 337 | 332 | 333 | -1.19% | 13,100 | 46億6357万 | +0.3% | - | - |
| 08/06 | 339 | 339 | 337 | 337 | -0.3% | 3,500 | 47億1958万 | +1.2% | - | - |
| 08/03 | 335 | 338 | 334 | 338 | +0.3% | 4,400 | 47億3359万 | +1.5% | - | - |
| 08/02 | 337 | 337 | 335 | 337 | -0.3% | 4,500 | 47億1958万 | +1.51% | - | - |
| 08/01 | 334 | 338 | 334 | 338 | +0.9% | 1,900 | 47億3359万 | +1.81% | - | - |
| 07/31 | 337 | 337 | 333 | 335 | -0.59% | 12,000 | 46億9157万 | +0.6% | - | - |
| 07/30 | 335 | 338 | 334 | 337 | +0.6% | 12,600 | 47億1958万 | +1.2% | - | - |
| 07/27 | 335 | 336 | 333 | 335 | -1.76% | 19,200 | 46億9157万 | +0.6% | - | - |
| 07/26 | 335 | 344 | 335 | 341 | +1.79% | 10,000 | 47億7560万 | +2.1% | - | - |
| 07/25 | 336 | 339 | 335 | 335 | 0% | 6,000 | 46億9157万 | +0.3% | - | - |
| 07/24 | 344 | 346 | 335 | 335 | -3.18% | 13,800 | 46億9157万 | 0% | - | - |
| 07/23 | 344 | 346 | 341 | 346 | +0.58% | 4,300 | 48億4563万 | +3.28% | - | - |
| 07/20 | 343 | 344 | 340 | 344 | +0.29% | 8,400 | 48億1762万 | +2.38% | - | - |
| 07/19 | 348 | 348 | 340 | 343 | -0.58% | 18,400 | 48億361万 | +2.08% | - | - |
| 07/18 | 336 | 345 | 331 | 345 | +4.86% | 14,700 | 48億3162万 | +2.37% | - | - |
| 07/17 | 327 | 329 | 325 | 329 | +1.23% | 14,600 | 46億755万 | -2.37% | - | - |
| 07/13 | 325 | 325 | 321 | 325 | +1.88% | 21,900 | 45億5153万 | -3.85% | - | - |
| 07/12 | 317 | 322 | 317 | 319 | +0.63% | 5,000 | 44億6750万 | -5.9% | - | - |
| 07/11 | 319 | 319 | 312 | 317 | -0.94% | 9,700 | 44億3949万 | -7.04% | - | - |
| 07/10 | 316 | 321 | 316 | 320 | +1.27% | 2,800 | 44億8150万 | -6.43% | - | - |
| 07/09 | 318 | 326 | 312 | 316 | +0.96% | 21,900 | 44億2548万 | -8.14% | - | - |
| 07/06 | 318 | 320 | 310 | 313 | -2.8% | 34,700 | 43億8347万 | -9.28% | - | - |
| 07/05 | 333 | 335 | 322 | 322 | -3.88% | 33,900 | 45億951万 | -7.2% | - | - |
| 07/04 | 337 | 337 | 334 | 335 | +0.6% | 2,400 | 46億9157万 | -3.74% | - | - |
| 07/03 | 339 | 339 | 333 | 333 | -1.48% | 17,300 | 46億6357万 | -4.58% | - | - |
| 07/02 | 339 | 340 | 335 | 338 | +0.3% | 13,200 | 47億3359万 | -3.43% | - | - |
| 06/29 | 337 | 339 | 336 | 337 | +0.6% | 7,600 | 47億1958万 | -3.99% | - | - |
| 06/28 | 340 | 340 | 334 | 335 | -1.18% | 11,700 | 46億9157万 | -4.83% | - | - |
| 06/27 | 348 | 348 | 336 | 339 | -1.17% | 10,000 | 47億4759万 | -3.97% | - | - |
| 06/26 | 345 | 357 | 339 | 343 | +0.59% | 29,600 | 48億361万 | -3.11% | - | - |
| 06/25 | 341 | 343 | 341 | 341 | -0.58% | 5,000 | 47億7560万 | -3.94% | - | - |
| 06/22 | 344 | 347 | 342 | 343 | -0.58% | 8,400 | 48億361万 | -3.38% | - | - |
| 06/21 | 349 | 350 | 345 | 345 | -1.43% | 24,100 | 48億3162万 | -3.09% | - | - |
| 06/20 | 350 | 352 | 350 | 350 | 0% | 25,200 | 49億165万 | -1.69% | - | - |
| 06/19 | 355 | 355 | 350 | 350 | -0.57% | 10,600 | 49億165万 | -1.69% | - | - |
| 06/18 | 357 | 357 | 350 | 352 | -0.56% | 10,200 | 49億2965万 | -1.12% | - | - |
| 06/15 | 357 | 357 | 354 | 354 | -0.84% | 3,600 | 49億5766万 | -0.56% | - | - |
| 06/14 | 357 | 357 | 355 | 357 | +0.56% | 4,400 | 49億9968万 | 0% | - | - |
| 06/13 | 355 | 358 | 355 | 355 | -0.84% | 6,000 | 49億7167万 | -0.56% | - | - |
| 06/12 | 355 | 359 | 355 | 358 | 0% | 3,100 | 50億1368万 | +0.28% | - | - |
| 06/11 | 357 | 358 | 356 | 358 | +0.56% | 6,100 | 50億1368万 | +0.28% | - | - |
| 06/08 | 359 | 359 | 355 | 356 | 0% | 4,900 | 49億8567万 | -0.56% | - | - |
| 06/07 | 354 | 356 | 352 | 356 | +1.14% | 3,700 | 49億8567万 | -1.11% | - | - |
| 06/06 | 357 | 357 | 352 | 352 | -0.85% | 13,600 | 49億2965万 | -2.76% | - | - |
| 06/05 | 356 | 358 | 355 | 355 | -0.28% | 3,200 | 49億7167万 | -2.47% | - | - |
| 06/04 | 355 | 360 | 354 | 356 | +0.85% | 9,400 | 49億8567万 | -3% | - | - |
| 06/01 | 359 | 360 | 352 | 353 | -1.94% | 33,100 | 49億4366万 | -4.59% | - | - |
| 05/31 | 362 | 362 | 360 | 360 | +0.84% | 3,700 | 50億4169万 | -3.49% | - | - |
| 05/30 | 360 | 360 | 356 | 357 | -0.83% | 10,200 | 49億9968万 | -4.8% | - | - |
| 05/29 | 365 | 365 | 360 | 360 | -1.37% | 9,100 | 50億4169万 | -4.51% | - | - |
| 05/28 | 359 | 366 | 359 | 365 | +1.96% | 26,000 | 51億1172万 | -3.69% | - | - |
| 05/25 | 357 | 360 | 357 | 358 | -0.56% | 5,200 | 50億1368万 | -5.79% | - | - |
| 05/24 | 358 | 361 | 357 | 360 | +0.56% | 6,400 | 50億4169万 | -5.76% | - | - |
| 05/23 | 368 | 368 | 358 | 358 | -1.38% | 15,300 | 50億1368万 | -6.53% | - | - |
| 05/22 | 353 | 373 | 352 | 363 | +2.83% | 31,600 | 50億8371万 | -5.71% | - | - |
| 05/21 | 353 | 354 | 352 | 353 | +0.86% | 12,900 | 49億4366万 | -8.55% | - | - |
| 05/18 | 350 | 352 | 349 | 350 | -0.57% | 47,800 | 49億165万 | -9.79% | - | - |
| 05/17 | 353 | 354 | 350 | 352 | 0% | 24,600 | 49億2965万 | -9.51% | - | - |
| 05/16 | 356 | 357 | 351 | 352 | -1.12% | 38,000 | 49億2965万 | -9.97% | - | - |
| 05/15 | 358 | 360 | 356 | 356 | 0% | 20,600 | 49億8567万 | -9.41% | - | - |
| 05/14 | 358 | 358 | 356 | 356 | -0.84% | 22,900 | 49億8567万 | -9.64% | - | - |
| 05/11 | 361 | 361 | 358 | 359 | -0.28% | 15,500 | 50億2769万 | -9.34% | - | - |
| 05/10 | 360 | 361 | 356 | 360 | 0% | 30,600 | 50億4169万 | -9.32% | - | - |
| 05/09 | 360 | 361 | 356 | 360 | -1.1% | 65,400 | 50億4169万 | -9.77% | - | - |
| 05/08 | 371 | 373 | 361 | 364 | -1.89% | 125,300 | 50億9771万 | -9% | - | - |
| 05/07 | 352 | 376 | 350 | 371 | -9.07% | 551,400 | 51億9574万 | -7.71% | - | - |
| 05/02 | 405 | 414 | 405 | 408 | +0.74% | 18,600 | 57億1392万 | +1.49% | - | - |
| 05/01 | 411 | 413 | 401 | 405 | -2.88% | 77,700 | 56億7190万 | +0.75% | - | - |
| 04/27 | 409 | 417 | 409 | 417 | -2.57% | 81,800 | 58億3996万 | +3.73% | - | - |
| 04/26 | 431 | 431 | 427 | 428 | -0.23% | 21,500 | 59億9401万 | +6.73% | - | - |
| 04/25 | 430 | 431 | 426 | 429 | +0.23% | 73,900 | 60億802万 | +6.98% | - | - |
| 04/24 | 419 | 435 | 418 | 428 | +3.38% | 121,000 | 59億9401万 | +7% | - | - |
| 04/23 | 410 | 415 | 409 | 414 | +1.97% | 52,800 | 57億9795万 | +3.76% | - | - |
| 04/20 | 401 | 406 | 400 | 406 | +1% | 24,600 | 56億8591万 | +1.75% | - | - |
| 04/19 | 402 | 403 | 399 | 402 | +1.26% | 29,800 | 56億2989万 | +0.75% | - | - |
| 04/18 | 398 | 400 | 396 | 397 | +0.51% | 18,200 | 55億5987万 | -0.5% | - | - |
| 04/17 | 397 | 397 | 394 | 395 | -0.25% | 17,900 | 55億3186万 | -1.25% | - | - |
| 04/16 | 397 | 398 | 395 | 396 | -0.25% | 23,300 | 55億4586万 | -1% | - | - |
| 04/13 | 394 | 398 | 394 | 397 | +0.76% | 18,000 | 55億5987万 | -1% | - | - |
| 04/12 | 395 | 396 | 393 | 394 | -0.25% | 34,800 | 55億1785万 | -1.75% | - | - |
| 04/11 | 397 | 399 | 395 | 395 | 0% | 33,900 | 55億3186万 | -1.74% | - | - |
| 04/10 | 396 | 399 | 395 | 395 | -0.25% | 30,600 | 55億3186万 | -1.99% | - | - |
