株価チャート
2018/05/29~2018/10/19
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 |
10/19 | 2,595 | 2,595 | 2,550 | 2,568 | -1.98% | 7,125 | - | -6.72% | - | - |
10/18 | 2,684 | 2,684 | 2,619 | 2,620 | -1.36% | 4,561 | - | -5.18% | - | - |
10/17 | 2,652 | 2,668 | 2,635 | 2,656 | +2.91% | 9,973 | - | -4.18% | - | - |
10/16 | 2,560 | 2,598 | 2,560 | 2,581 | +0.62% | 10,657 | - | -7.16% | - | - |
10/15 | 2,617 | 2,630 | 2,565 | 2,565 | -3.13% | 15,314 | - | -8.06% | - | - |
10/12 | 2,584 | 2,652 | 2,574 | 2,648 | +2.72% | 9,170 | - | -5.56% | - | - |
10/11 | 2,570 | 2,605 | 2,552 | 2,578 | -4.87% | 30,756 | - | -8.39% | - | - |
10/10 | 2,728 | 2,735 | 2,675 | 2,710 | +0.18% | 12,452 | - | -4.14% | - | - |
10/09 | 2,731 | 2,731 | 2,682 | 2,705 | -0.99% | 9,369 | - | -4.62% | - | - |
10/05 | 2,757 | 2,771 | 2,731 | 2,732 | -2.18% | 8,250 | - | -3.94% | - | - |
10/04 | 2,825 | 2,825 | 2,764 | 2,793 | -0.46% | 9,862 | - | -2.03% | - | - |
10/03 | 2,842 | 2,842 | 2,796 | 2,806 | -0.92% | 14,461 | - | -1.68% | - | - |
10/02 | 2,892 | 2,892 | 2,830 | 2,832 | -0.35% | 30,316 | - | -0.88% | - | - |
10/01 | 2,900 | 2,900 | 2,839 | 2,842 | -1.22% | 6,668 | - | -0.42% | - | - |
09/28 | 2,893 | 2,893 | 2,848 | 2,877 | +1.16% | 12,219 | - | +0.95% | - | - |
09/27 | 2,935 | 2,935 | 2,835 | 2,844 | -1.73% | 17,403 | - | +0.04% | - | - |
09/26 | 2,835 | 2,904 | 2,834 | 2,894 | +2.48% | 13,095 | - | +2.05% | - | - |
09/25 | 2,831 | 2,840 | 2,822 | 2,824 | -0.18% | 12,512 | - | -0.11% | - | - |
09/21 | 2,789 | 2,835 | 2,765 | 2,829 | +3.1% | 22,075 | - | +0.32% | - | - |
09/20 | 2,751 | 2,780 | 2,728 | 2,744 | -1.58% | 18,252 | - | -2.42% | - | - |
09/19 | 2,873 | 2,912 | 2,780 | 2,788 | -3.76% | 32,133 | - | -0.68% | - | - |
09/18 | 2,900 | 2,917 | 2,850 | 2,897 | +0.42% | 6,416 | - | +3.39% | - | - |
09/14 | 2,812 | 2,885 | 2,812 | 2,885 | +2.6% | 5,239 | - | +3.41% | - | - |
09/13 | 2,793 | 2,829 | 2,793 | 2,812 | +0.68% | 4,112 | - | +1.04% | - | - |
09/12 | 2,863 | 2,863 | 2,789 | 2,793 | -1.31% | 3,745 | - | +0.4% | - | - |
09/11 | 2,875 | 2,875 | 2,810 | 2,830 | -0.46% | 6,208 | - | +1.69% | - | - |
09/10 | 2,840 | 2,863 | 2,821 | 2,843 | +0.21% | 4,958 | - | +2.19% | - | - |
09/07 | 2,800 | 2,840 | 2,787 | 2,837 | -0.11% | 9,981 | - | +2.05% | - | - |
09/06 | 2,898 | 2,898 | 2,816 | 2,840 | -2.37% | 9,052 | - | +2.2% | - | - |
09/05 | 2,916 | 2,964 | 2,904 | 2,909 | -0.24% | 9,715 | - | +4.64% | - | - |
09/04 | 2,872 | 2,943 | 2,872 | 2,916 | +1.14% | 8,192 | - | +4.93% | - | - |
09/03 | 2,935 | 2,935 | 2,868 | 2,883 | -1.84% | 7,359 | - | +3.78% | - | - |
08/31 | 2,900 | 2,943 | 2,900 | 2,937 | +0.41% | 17,536 | - | +5.76% | - | - |
08/30 | 2,927 | 2,936 | 2,889 | 2,925 | +1.14% | 17,326 | - | +5.37% | - | - |
08/29 | 2,886 | 2,899 | 2,873 | 2,892 | +0.31% | 10,347 | - | +4.25% | - | - |
08/28 | 2,949 | 2,949 | 2,863 | 2,883 | +0.38% | 24,158 | - | +3.93% | - | - |
08/27 | 2,780 | 2,876 | 2,778 | 2,872 | +3.94% | 16,980 | - | +3.57% | - | - |
08/24 | 2,745 | 2,765 | 2,718 | 2,763 | +1.21% | 9,618 | - | -0.22% | - | - |
08/23 | 2,716 | 2,746 | 2,712 | 2,730 | +0.74% | 6,002 | - | -1.44% | - | - |
08/22 | 2,678 | 2,717 | 2,645 | 2,710 | +1.5% | 19,789 | - | -2.27% | - | - |
08/21 | 2,650 | 2,680 | 2,631 | 2,670 | +0.41% | 10,251 | - | -3.85% | - | - |
08/20 | 2,675 | 2,691 | 2,650 | 2,659 | +0.26% | 8,940 | - | -4.39% | - | - |
08/17 | 2,657 | 2,660 | 2,623 | 2,652 | +1.22% | 3,747 | - | -4.88% | - | - |
08/16 | 2,620 | 2,630 | 2,575 | 2,620 | -0.46% | 9,570 | - | -6.19% | - | - |
08/15 | 2,667 | 2,674 | 2,625 | 2,632 | -0.64% | 6,557 | - | -5.97% | - | - |
08/14 | 2,611 | 2,670 | 2,611 | 2,649 | +1.65% | 5,216 | - | -5.56% | - | - |
08/13 | 2,700 | 2,700 | 2,597 | 2,606 | -3.91% | 16,962 | - | -7.33% | - | - |
08/10 | 2,772 | 2,777 | 2,708 | 2,712 | -2.69% | 13,656 | - | -3.83% | - | - |
08/09 | 2,805 | 2,806 | 2,769 | 2,787 | -0.99% | 2,710 | - | -1.21% | - | - |
08/08 | 2,801 | 2,825 | 2,790 | 2,815 | +0.57% | 4,788 | - | -0.28% | - | - |
08/07 | 2,790 | 2,803 | 2,770 | 2,799 | -0.14% | 7,036 | - | -0.96% | - | - |
08/06 | 2,808 | 2,835 | 2,795 | 2,803 | -0.64% | 5,918 | - | -0.99% | - | - |
08/03 | 2,883 | 2,899 | 2,803 | 2,821 | -1.6% | 6,312 | - | -0.67% | - | - |
08/02 | 2,852 | 2,903 | 2,852 | 2,867 | +0.03% | 6,999 | - | +0.7% | - | - |
08/01 | 2,895 | 2,911 | 2,855 | 2,866 | -0.8% | 2,904 | - | +0.42% | - | - |
07/31 | 2,854 | 2,899 | 2,848 | 2,889 | +0.77% | 4,520 | - | +1.01% | - | - |
07/30 | 2,905 | 2,913 | 2,867 | 2,867 | -1.27% | 5,610 | - | +0.03% | - | - |
07/27 | 2,880 | 2,904 | 2,866 | 2,904 | +0.94% | 4,915 | - | +0.97% | - | - |
07/26 | 2,904 | 2,904 | 2,860 | 2,877 | -0.72% | 6,464 | - | -0.35% | - | - |
07/25 | 2,876 | 2,898 | 2,858 | 2,898 | +1.22% | 10,319 | - | 0% | - | - |
07/24 | 2,790 | 2,863 | 2,790 | 2,863 | +3.06% | 11,008 | - | -1.55% | - | - |
07/23 | 2,783 | 2,783 | 2,764 | 2,778 | -0.18% | 2,933 | - | -5.03% | - | - |
07/20 | 2,793 | 2,793 | 2,760 | 2,783 | -0.61% | 5,546 | - | -5.53% | - | - |
07/19 | 2,814 | 2,834 | 2,800 | 2,800 | -0.11% | 7,016 | - | -5.6% | - | - |
07/18 | 2,809 | 2,820 | 2,780 | 2,803 | +0.61% | 20,220 | - | -6.13% | - | - |
07/17 | 2,844 | 2,844 | 2,766 | 2,786 | -1.1% | 12,367 | - | -7.35% | - | - |
07/13 | 2,805 | 2,823 | 2,802 | 2,817 | +1.08% | 5,052 | - | -7% | - | - |
07/12 | 2,783 | 2,802 | 2,760 | 2,787 | +1.16% | 5,195 | - | -8.62% | - | - |
07/11 | 2,776 | 2,800 | 2,740 | 2,755 | -1.54% | 9,195 | - | -10.35% | - | - |
07/10 | 2,833 | 2,850 | 2,794 | 2,798 | -1.1% | 21,846 | - | -9.6% | - | - |
07/09 | 2,833 | 2,833 | 2,810 | 2,829 | +1.33% | 6,246 | - | -9.24% | - | - |
07/06 | 2,783 | 2,795 | 2,750 | 2,792 | +2.16% | 9,601 | - | -11.11% | - | - |
07/05 | 2,846 | 2,846 | 2,720 | 2,733 | -4.11% | 14,114 | - | -13.68% | - | - |
07/04 | 2,853 | 2,877 | 2,836 | 2,850 | -1.04% | 4,691 | - | -10.74% | - | - |
07/03 | 2,922 | 2,940 | 2,819 | 2,880 | -1.57% | 16,479 | - | -10.45% | - | - |
07/02 | 3,040 | 3,050 | 2,915 | 2,926 | -3.75% | 19,925 | - | -9.64% | - | - |
06/29 | 2,997 | 3,045 | 2,997 | 3,040 | +1.43% | 2,449 | - | -6.78% | - | - |
06/28 | 3,025 | 3,045 | 2,976 | 2,997 | -1.41% | 8,160 | - | -8.66% | - | - |
06/27 | 3,015 | 3,070 | 3,015 | 3,040 | +0.83% | 2,696 | - | -7.99% | - | - |
06/26 | 2,995 | 3,020 | 2,980 | 3,015 | -0.66% | 8,673 | - | -9.32% | - | - |
06/25 | 3,080 | 3,125 | 3,030 | 3,035 | -2.41% | 7,956 | - | -9.4% | - | - |
06/22 | 3,140 | 3,185 | 3,100 | 3,110 | -2.05% | 7,738 | - | -7.82% | - | - |
06/21 | 3,170 | 3,200 | 3,165 | 3,175 | +0.16% | 3,917 | - | -6.42% | - | - |
06/20 | 3,155 | 3,170 | 3,020 | 3,170 | +0.79% | 19,049 | - | -7.07% | - | - |
06/19 | 3,245 | 3,245 | 3,110 | 3,145 | -3.97% | 12,436 | - | -8.2% | - | - |
06/18 | 3,300 | 3,300 | 3,220 | 3,275 | -0.76% | 6,719 | - | -4.88% | - | - |
06/15 | 3,290 | 3,330 | 3,285 | 3,300 | +0.3% | 10,987 | - | -4.49% | - | - |
06/14 | 3,300 | 3,320 | 3,290 | 3,290 | -0.45% | 2,406 | - | -5% | - | - |
06/13 | 3,315 | 3,335 | 3,300 | 3,305 | -0.6% | 4,704 | - | -4.86% | - | - |
06/12 | 3,365 | 3,365 | 3,310 | 3,325 | -0.6% | 4,515 | - | -4.59% | - | - |
06/11 | 3,375 | 3,375 | 3,315 | 3,345 | 0% | 6,056 | - | -4.29% | - | - |
06/08 | 3,365 | 3,370 | 3,335 | 3,345 | 0% | 4,712 | - | -4.46% | - | - |
06/07 | 3,295 | 3,345 | 3,295 | 3,345 | +1.21% | 5,851 | - | -4.59% | - | - |
06/06 | 3,335 | 3,335 | 3,295 | 3,305 | -1.2% | 11,087 | - | -5.81% | - | - |
06/05 | 3,445 | 3,445 | 3,310 | 3,345 | -2.9% | 20,558 | - | -4.78% | - | - |
06/04 | 3,430 | 3,445 | 3,405 | 3,445 | +1.32% | 3,576 | - | -2.05% | - | - |
06/01 | 3,420 | 3,435 | 3,375 | 3,400 | -0.44% | 2,859 | - | -3.3% | - | - |
05/31 | 3,445 | 3,445 | 3,400 | 3,415 | 0% | 1,508 | - | -2.93% | - | - |
05/30 | 3,400 | 3,430 | 3,380 | 3,415 | -1.01% | 3,275 | - | -2.96% | - | - |
05/29 | 3,495 | 3,500 | 3,400 | 3,450 | -1.43% | 3,521 | - | -1.96% | - | - |