株価チャート
2018/03/13~2018/08/06
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 |
08/06 | 1,184 | 1,184 | 1,147 | 1,153 | -2.54% | 27,500 | 420億1085万 | +3.41% | 9.64 | 0.79 |
08/03 | 1,179 | 1,191 | 1,173 | 1,183 | +0.34% | 32,900 | 431億393万 | +6.38% | 9.89 | 0.81 |
08/02 | 1,190 | 1,198 | 1,173 | 1,179 | -0.34% | 44,600 | 429億5819万 | +6.5% | 9.86 | 0.81 |
08/01 | 1,171 | 1,185 | 1,169 | 1,183 | +1.28% | 42,300 | 431億393万 | +7.25% | 9.89 | 0.81 |
07/31 | 1,166 | 1,175 | 1,158 | 1,168 | +0.52% | 58,500 | 425億5739万 | +6.28% | 9.77 | 0.8 |
07/30 | 1,130 | 1,170 | 1,130 | 1,162 | +2.2% | 54,800 | 423億3877万 | +6.02% | 9.72 | 0.8 |
07/27 | 1,123 | 1,138 | 1,112 | 1,137 | -0.09% | 34,900 | 414億2787万 | +3.93% | 9.51 | 0.78 |
07/26 | 1,107 | 1,139 | 1,107 | 1,138 | +2.25% | 62,000 | 414億6431万 | +4.21% | 9.52 | 0.78 |
07/25 | 1,123 | 1,124 | 1,111 | 1,113 | -0.18% | 11,900 | 405億5340万 | +2.11% | 9.31 | 0.76 |
07/24 | 1,109 | 1,123 | 1,096 | 1,115 | +2.01% | 25,800 | 406億2627万 | +2.58% | 9.32 | 0.76 |
07/23 | 1,086 | 1,099 | 1,083 | 1,093 | +0.37% | 14,600 | 398億2468万 | +0.74% | 9.14 | 0.75 |
07/20 | 1,096 | 1,101 | 1,087 | 1,089 | -0.73% | 15,400 | 396億7894万 | +0.55% | 9.11 | 0.75 |
07/19 | 1,103 | 1,103 | 1,097 | 1,097 | +0.27% | 12,800 | 399億7042万 | +1.39% | 9.17 | 0.75 |
07/18 | 1,095 | 1,100 | 1,091 | 1,094 | +0.37% | 15,500 | 398億6112万 | +1.2% | 9.15 | 0.75 |
07/17 | 1,085 | 1,094 | 1,085 | 1,090 | -0.27% | 27,100 | 397億1537万 | +0.93% | 9.12 | 0.75 |
07/13 | 1,096 | 1,098 | 1,082 | 1,093 | -0.27% | 25,800 | 398億2468万 | +1.2% | 9.14 | 0.75 |
07/12 | 1,120 | 1,120 | 1,094 | 1,096 | -1.53% | 21,600 | 399億3399万 | +1.48% | 9.17 | 0.75 |
07/11 | 1,121 | 1,121 | 1,101 | 1,113 | -0.18% | 26,800 | 405億5340万 | +3.06% | 9.31 | 0.76 |
07/10 | 1,120 | 1,123 | 1,109 | 1,115 | +1% | 57,800 | 406億2627万 | +3.24% | 9.32 | 0.76 |
07/09 | 1,102 | 1,106 | 1,079 | 1,104 | +1.28% | 50,300 | 402億2548万 | +2.32% | 9.23 | 0.76 |
07/06 | 1,066 | 1,091 | 1,066 | 1,090 | +2.64% | 29,500 | 397億1537万 | +1.11% | 9.12 | 0.75 |
07/05 | 1,091 | 1,091 | 1,062 | 1,062 | -2.12% | 42,900 | 386億9516万 | -1.39% | 8.88 | 0.73 |
07/04 | 1,067 | 1,088 | 1,060 | 1,085 | +2.17% | 58,800 | 395億3319万 | +0.65% | 9.07 | 0.74 |
07/03 | 1,079 | 1,079 | 1,059 | 1,062 | 0% | 35,800 | 386億9516万 | -1.48% | 8.88 | 0.73 |
07/02 | 1,070 | 1,088 | 1,061 | 1,062 | -0.38% | 32,600 | 386億9516万 | -1.48% | 8.88 | 0.73 |
06/29 | 1,059 | 1,069 | 1,053 | 1,066 | +0.09% | 45,600 | 388億4090万 | -1.2% | 8.91 | 0.73 |
06/28 | 1,078 | 1,079 | 1,055 | 1,065 | -1.66% | 54,400 | 388億447万 | -1.39% | 8.91 | 0.73 |
06/27 | 1,090 | 1,090 | 1,067 | 1,083 | -0.28% | 28,400 | 394億6032万 | +0.09% | 9.06 | 0.74 |
06/26 | 1,071 | 1,086 | 1,058 | 1,086 | +0.74% | 53,800 | 395億6963万 | +0.18% | 9.08 | 0.74 |
06/25 | 1,117 | 1,118 | 1,072 | 1,078 | -3.23% | 53,100 | 392億7814万 | -0.74% | 9.02 | 0.74 |
06/22 | 1,090 | 1,114 | 1,073 | 1,114 | +1.92% | 119,500 | 405億8984万 | +2.39% | 9.32 | 0.76 |
06/21 | 1,100 | 1,108 | 1,090 | 1,093 | +0.55% | 66,100 | 398億2468万 | +0.37% | 9.14 | 0.75 |
06/20 | 1,063 | 1,088 | 1,060 | 1,087 | +3.82% | 94,400 | 396億606万 | -0.46% | 9.09 | 0.75 |
06/19 | 1,046 | 1,050 | 1,043 | 1,047 | -0.29% | 39,800 | 381億4862万 | -4.38% | 8.76 | 0.72 |
06/18 | 1,049 | 1,051 | 1,041 | 1,050 | +0.29% | 50,300 | 382億5793万 | -4.55% | 8.78 | 0.72 |
06/15 | 1,073 | 1,074 | 1,043 | 1,047 | -2.15% | 68,900 | 381億4862万 | -5.25% | 8.76 | 0.72 |
06/14 | 1,074 | 1,075 | 1,062 | 1,070 | -0.47% | 45,300 | 389億8665万 | -3.6% | 8.95 | 0.73 |
06/13 | 1,072 | 1,078 | 1,068 | 1,075 | +0.28% | 58,400 | 391億6883万 | -3.41% | 8.99 | 0.74 |
06/12 | 1,093 | 1,096 | 1,066 | 1,072 | -1.74% | 36,700 | 390億5952万 | -3.86% | 8.97 | 0.73 |
06/11 | 1,099 | 1,099 | 1,088 | 1,091 | -0.37% | 18,400 | 397億5181万 | -2.42% | 9.12 | 0.75 |
06/08 | 1,094 | 1,105 | 1,092 | 1,095 | -0.36% | 25,400 | 398億9755万 | -2.23% | 9.16 | 0.75 |
06/07 | 1,092 | 1,103 | 1,092 | 1,099 | +0.73% | 19,600 | 400億4330万 | -2.05% | 9.19 | 0.75 |
06/06 | 1,082 | 1,097 | 1,079 | 1,091 | +0.18% | 25,400 | 397億5181万 | -2.76% | 9.12 | 0.75 |
06/05 | 1,107 | 1,107 | 1,076 | 1,089 | -0.73% | 17,800 | 396億7894万 | -2.94% | 9.11 | 0.75 |
06/04 | 1,076 | 1,097 | 1,076 | 1,097 | +2.43% | 23,400 | 399億7042万 | -2.66% | 9.17 | 0.75 |
06/01 | 1,066 | 1,073 | 1,060 | 1,071 | -0.74% | 23,900 | 390億2308万 | -5.31% | 8.96 | 0.73 |
05/31 | 1,078 | 1,080 | 1,064 | 1,079 | +0.47% | 35,800 | 393億1457万 | -5.02% | 9.02 | 0.74 |
05/30 | 1,065 | 1,086 | 1,054 | 1,074 | -0.09% | 57,300 | 391億3239万 | -5.79% | 8.98 | 0.74 |
05/29 | 1,093 | 1,099 | 1,069 | 1,075 | -1.47% | 34,900 | 391億6883万 | -6.11% | 8.99 | 0.74 |
05/28 | 1,091 | 1,105 | 1,088 | 1,091 | +0.46% | 28,500 | 397億5181万 | -5.05% | 9.12 | 0.75 |
05/25 | 1,111 | 1,111 | 1,078 | 1,086 | -2.25% | 53,200 | 395億6963万 | -5.73% | 9.08 | 0.74 |
05/24 | 1,130 | 1,130 | 1,107 | 1,111 | -1.59% | 31,500 | 404億8053万 | -3.73% | 9.29 | 0.76 |
05/23 | 1,134 | 1,140 | 1,121 | 1,129 | -0.53% | 16,600 | 411億3638万 | -2.34% | 9.44 | 0.77 |
05/22 | 1,140 | 1,140 | 1,125 | 1,135 | +0.27% | 41,700 | 413億5500万 | -1.9% | 9.49 | 0.78 |
05/21 | 1,141 | 1,141 | 1,124 | 1,132 | -0.61% | 24,600 | 412億4569万 | -2.25% | 9.47 | 0.78 |
05/18 | 1,155 | 1,157 | 1,139 | 1,139 | -1.73% | 32,000 | 415億74万 | -1.73% | 9.53 | 0.78 |
05/17 | 1,162 | 1,162 | 1,146 | 1,159 | -0.69% | 16,100 | 422億2946万 | -0.09% | 9.69 | 0.79 |
05/16 | 1,172 | 1,179 | 1,158 | 1,167 | -0.85% | 19,700 | 425億2095万 | +0.78% | 9.76 | 0.8 |
05/15 | 1,180 | 1,184 | 1,170 | 1,177 | +0.26% | 21,600 | 428億8531万 | +1.73% | 9.84 | 0.81 |
05/14 | 1,166 | 1,174 | 1,156 | 1,174 | +1.21% | 21,600 | 427億7601万 | +1.65% | 9.82 | 0.8 |
05/11 | 1,148 | 1,167 | 1,148 | 1,160 | +1.05% | 26,000 | 422億6590万 | +0.52% | 9.7 | 0.8 |
05/10 | 1,139 | 1,148 | 1,132 | 1,148 | +0.88% | 16,900 | 418億2867万 | -0.35% | 9.6 | 0.79 |
05/09 | 1,148 | 1,148 | 1,131 | 1,138 | -0.78% | 21,900 | 414億6431万 | -1.13% | 9.52 | 0.78 |
05/08 | 1,140 | 1,153 | 1,135 | 1,147 | +0.44% | 22,800 | 417億9223万 | -0.26% | 9.59 | 0.79 |
05/07 | 1,145 | 1,145 | 1,123 | 1,142 | +0.71% | 21,500 | 416億1005万 | -0.44% | 9.55 | 0.78 |
05/02 | 1,105 | 1,137 | 1,105 | 1,134 | +2.81% | 34,400 | 413億1856万 | -0.96% | 9.48 | 0.78 |
05/01 | 1,101 | 1,103 | 1,092 | 1,103 | +0.18% | 57,300 | 401億8904万 | -3.58% | 9.22 | 0.76 |
04/27 | 1,212 | 1,212 | 1,096 | 1,101 | -8.93% | 135,400 | 401億1617万 | -3.67% | 9.21 | 0.75 |
04/26 | 1,205 | 1,213 | 1,198 | 1,209 | +0.92% | 24,500 | 440億5127万 | +5.77% | 10.11 | 0.83 |
04/25 | 1,191 | 1,199 | 1,180 | 1,198 | +0.59% | 13,200 | 436億5047万 | +5.09% | 10.02 | 0.82 |
04/24 | 1,194 | 1,199 | 1,185 | 1,191 | +0.08% | 19,500 | 433億9542万 | +4.66% | 9.96 | 0.82 |
04/23 | 1,196 | 1,216 | 1,187 | 1,190 | -0.08% | 26,000 | 433億5898万 | +4.75% | 9.95 | 0.82 |
04/20 | 1,175 | 1,193 | 1,175 | 1,191 | +1.1% | 20,500 | 433億9542万 | +5.03% | 9.96 | 0.82 |
04/19 | 1,163 | 1,179 | 1,159 | 1,178 | +1.2% | 22,000 | 429億2175万 | +3.88% | 9.85 | 0.81 |
04/18 | 1,144 | 1,169 | 1,144 | 1,164 | +1.84% | 18,300 | 424億1164万 | +2.65% | 9.73 | 0.8 |
04/17 | 1,151 | 1,155 | 1,143 | 1,143 | -0.78% | 8,800 | 416億4649万 | +0.7% | 9.56 | 0.78 |
04/16 | 1,156 | 1,158 | 1,146 | 1,152 | -0.35% | 11,900 | 419億7441万 | +1.23% | 9.63 | 0.79 |
04/13 | 1,150 | 1,163 | 1,150 | 1,156 | +0.52% | 12,900 | 421億2016万 | +1.58% | 9.67 | 0.79 |
04/12 | 1,158 | 1,158 | 1,145 | 1,150 | -1.03% | 24,700 | 419億154万 | +0.97% | 9.62 | 0.79 |
04/11 | 1,158 | 1,166 | 1,150 | 1,162 | +0.26% | 18,200 | 423億3877万 | +1.93% | 9.72 | 0.8 |
04/10 | 1,129 | 1,162 | 1,122 | 1,159 | +2.84% | 28,900 | 422億2946万 | +1.49% | 9.69 | 0.79 |
04/09 | 1,120 | 1,128 | 1,116 | 1,127 | -0.18% | 12,600 | 410億6351万 | -1.49% | 9.43 | 0.77 |
04/06 | 1,137 | 1,143 | 1,129 | 1,129 | -0.62% | 12,100 | 411億3638万 | -1.66% | 9.44 | 0.77 |
04/05 | 1,136 | 1,141 | 1,129 | 1,136 | +0.09% | 19,200 | 413億9143万 | -1.39% | 9.5 | 0.78 |
04/04 | 1,121 | 1,139 | 1,120 | 1,135 | +1.7% | 19,400 | 413億5500万 | -1.9% | 9.49 | 0.78 |
04/03 | 1,106 | 1,124 | 1,096 | 1,116 | -0.36% | 16,600 | 406億6271万 | -3.96% | 9.33 | 0.77 |
04/02 | 1,114 | 1,124 | 1,114 | 1,120 | +1.27% | 15,100 | 408億846万 | -4.11% | 9.37 | 0.77 |
03/30 | 1,099 | 1,107 | 1,093 | 1,106 | +1.94% | 13,700 | 402億9835万 | -5.79% | 9.08 | 0.8 |
03/29 | 1,100 | 1,102 | 1,069 | 1,085 | -0.37% | 18,300 | 395億3319万 | -8.05% | 8.91 | 0.79 |
03/28 | 1,074 | 1,093 | 1,060 | 1,089 | -1.8% | 38,400 | 396億7894万 | -8.26% | 8.94 | 0.79 |
03/27 | 1,091 | 1,113 | 1,091 | 1,109 | +2.21% | 56,600 | 404億766万 | -7.04% | 9.1 | 0.81 |
03/26 | 1,061 | 1,087 | 1,061 | 1,085 | 0% | 49,700 | 395億3319万 | -9.43% | 8.91 | 0.79 |
03/23 | 1,133 | 1,133 | 1,083 | 1,085 | -4.82% | 37,300 | 395億3319万 | -9.81% | 8.91 | 0.79 |
03/22 | 1,155 | 1,155 | 1,140 | 1,140 | -0.44% | 23,600 | 415億3718万 | -5.47% | 9.36 | 0.83 |
03/20 | 1,130 | 1,150 | 1,122 | 1,145 | +0.53% | 16,100 | 417億1936万 | -5.22% | 9.4 | 0.83 |
03/19 | 1,154 | 1,162 | 1,135 | 1,139 | -1.81% | 26,600 | 415億74万 | -5.87% | 9.35 | 0.83 |
03/16 | 1,185 | 1,185 | 1,160 | 1,160 | -1.61% | 20,300 | 422億6590万 | -4.37% | 9.52 | 0.84 |
03/15 | 1,181 | 1,187 | 1,163 | 1,179 | -0.17% | 14,800 | 429億5819万 | -2.96% | 9.68 | 0.86 |
03/14 | 1,177 | 1,189 | 1,177 | 1,181 | -1.09% | 11,800 | 430億3106万 | -2.88% | 9.69 | 0.86 |
03/13 | 1,191 | 1,195 | 1,186 | 1,194 | -0.42% | 15,400 | 435億473万 | -1.81% | 9.8 | 0.87 |