株価チャート
2018/04/27～2018/09/20
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 |
| 09/20 | 1,228 | 1,230 | 1,218 | 1,227 | +1.32% | 2,400 | 156億8106万 | +0.49% | 9.85 | 1.08 |
| 09/19 | 1,204 | 1,215 | 1,204 | 1,211 | +0.58% | 1,600 | 154億7658万 | -0.82% | 9.73 | 1.07 |
| 09/18 | 1,202 | 1,214 | 1,202 | 1,204 | +0.25% | 3,300 | 153億8712万 | -1.55% | 9.67 | 1.06 |
| 09/14 | 1,202 | 1,213 | 1,201 | 1,201 | -0.25% | 9,800 | 153億4878万 | -1.96% | 9.65 | 1.06 |
| 09/13 | 1,203 | 1,205 | 1,201 | 1,204 | +0.17% | 3,600 | 153億8712万 | -1.87% | 9.67 | 1.06 |
| 09/12 | 1,215 | 1,216 | 1,202 | 1,202 | -0.74% | 800 | 153億6156万 | -2.12% | 9.65 | 1.06 |
| 09/11 | 1,212 | 1,212 | 1,208 | 1,211 | +0.25% | 1,600 | 154億7658万 | -1.54% | 9.73 | 1.07 |
| 09/10 | 1,210 | 1,210 | 1,208 | 1,208 | -0.17% | 700 | 154億3824万 | -1.87% | 9.7 | 1.06 |
| 09/07 | 1,228 | 1,228 | 1,202 | 1,210 | -0.74% | 5,400 | 154億6380万 | -1.79% | 9.72 | 1.07 |
| 09/06 | 1,226 | 1,226 | 1,219 | 1,219 | -0.81% | 300 | 155億7882万 | -1.22% | 9.79 | 1.07 |
| 09/05 | 1,222 | 1,230 | 1,219 | 1,229 | -0.41% | 2,500 | 157億662万 | -0.57% | 9.87 | 1.08 |
| 09/04 | 1,232 | 1,234 | 1,224 | 1,234 | 0% | 1,000 | 157億7052万 | -0.24% | 9.91 | 1.09 |
| 09/03 | 1,226 | 1,234 | 1,226 | 1,234 | +0.24% | 300 | 157億7052万 | -0.32% | 9.91 | 1.09 |
| 08/31 | 1,225 | 1,231 | 1,225 | 1,231 | +0.16% | 400 | 157億3218万 | -0.73% | 9.89 | 1.08 |
| 08/30 | 1,230 | 1,239 | 1,229 | 1,229 | -0.57% | 1,000 | 157億662万 | -0.97% | 9.87 | 1.08 |
| 08/29 | 1,236 | 1,236 | 1,236 | 1,236 | 0% | 300 | 157億9608万 | -0.48% | 9.93 | 1.09 |
| 08/28 | 1,230 | 1,236 | 1,230 | 1,236 | +0.49% | 400 | 157億9608万 | -0.48% | 9.93 | 1.09 |
| 08/27 | 1,229 | 1,230 | 1,229 | 1,230 | +0.65% | 1,300 | 157億1940万 | -0.97% | 9.88 | 1.08 |
| 08/24 | 1,220 | 1,224 | 1,220 | 1,222 | -0.57% | 1,300 | 156億1716万 | -1.53% | 9.81 | 1.08 |
| 08/23 | 1,229 | 1,229 | 1,229 | 1,229 | +1.4% | 100 | 157億662万 | -0.97% | 9.87 | 1.08 |
| 08/22 | 1,213 | 1,214 | 1,211 | 1,212 | 0% | 2,300 | 154億8936万 | -2.26% | 9.73 | 1.07 |
| 08/21 | 1,223 | 1,235 | 1,210 | 1,212 | -0.66% | 4,900 | 154億8936万 | -2.26% | 9.73 | 1.07 |
| 08/20 | 1,234 | 1,234 | 1,210 | 1,220 | -0.57% | 7,200 | 155億9160万 | -1.61% | 9.8 | 1.07 |
| 08/17 | 1,240 | 1,240 | 1,226 | 1,227 | -1.05% | 1,200 | 156億8106万 | -1.05% | 9.85 | 1.08 |
| 08/16 | 1,249 | 1,249 | 1,228 | 1,240 | -0.08% | 3,400 | 158億4720万 | +0.08% | 9.96 | 1.09 |
| 08/15 | 1,245 | 1,259 | 1,240 | 1,241 | -0.32% | 8,200 | 158億5998万 | +0.24% | 9.97 | 1.09 |
| 08/14 | 1,260 | 1,260 | 1,245 | 1,245 | -0.8% | 2,600 | 159億1110万 | +0.65% | 10 | 1.1 |
| 08/13 | 1,241 | 1,279 | 1,241 | 1,255 | -0.32% | 10,700 | 160億3890万 | +1.62% | 10.08 | 1.11 |
| 08/10 | 1,241 | 1,259 | 1,241 | 1,259 | +1.45% | 400 | 160億9002万 | +2.03% | 10.11 | 1.11 |
| 08/09 | 1,250 | 1,254 | 1,241 | 1,241 | +0.32% | 9,000 | 158億5998万 | +0.73% | 9.97 | 1.09 |
| 08/08 | 1,238 | 1,252 | 1,237 | 1,237 | -0.16% | 1,700 | 158億886万 | +0.57% | 9.93 | 1.09 |
| 08/07 | 1,250 | 1,255 | 1,230 | 1,239 | -0.32% | 3,300 | 158億3442万 | +0.81% | 9.95 | 1.09 |
| 08/06 | 1,243 | 1,245 | 1,240 | 1,243 | -0.56% | 1,300 | 158億8554万 | +1.22% | 9.98 | 1.1 |
| 08/03 | 1,249 | 1,262 | 1,249 | 1,250 | -0.95% | 3,500 | 159億7500万 | +1.79% | 10.04 | 1.1 |
| 08/02 | 1,264 | 1,264 | 1,250 | 1,262 | 0% | 900 | 161億2836万 | +2.94% | 10.14 | 1.11 |
| 08/01 | 1,262 | 1,270 | 1,250 | 1,262 | +0.08% | 5,100 | 161億2836万 | +3.02% | 10.14 | 1.11 |
| 07/31 | 1,264 | 1,275 | 1,261 | 1,261 | -0.63% | 3,200 | 161億1558万 | +2.94% | 10.13 | 1.11 |
| 07/30 | 1,273 | 1,275 | 1,247 | 1,269 | +0.63% | 9,100 | 162億1782万 | +3.59% | 10.19 | 1.12 |
| 07/27 | 1,273 | 1,281 | 1,261 | 1,261 | -0.47% | 15,600 | 161億1558万 | +3.02% | 10.13 | 1.11 |
| 07/26 | 1,231 | 1,267 | 1,231 | 1,267 | +3.09% | 12,100 | 161億9226万 | +3.51% | 10.18 | 1.12 |
| 07/25 | 1,227 | 1,232 | 1,226 | 1,229 | +0.24% | 3,000 | 157億662万 | +0.49% | 9.87 | 1.08 |
| 07/24 | 1,220 | 1,228 | 1,220 | 1,226 | +0.82% | 2,800 | 156億6828万 | +0.16% | 9.85 | 1.08 |
| 07/23 | 1,216 | 1,216 | 1,215 | 1,216 | +0.08% | 2,600 | 155億4048万 | -0.73% | 9.77 | 1.07 |
| 07/20 | 1,214 | 1,222 | 1,212 | 1,215 | +0.08% | 900 | 155億2770万 | -0.98% | 9.76 | 1.07 |
| 07/19 | 1,216 | 1,227 | 1,214 | 1,214 | 0% | 1,000 | 155億1492万 | -1.22% | 9.75 | 1.07 |
| 07/18 | 1,210 | 1,219 | 1,210 | 1,214 | +0.08% | 1,100 | 155億1492万 | -1.3% | 9.75 | 1.07 |
| 07/17 | 1,219 | 1,219 | 1,206 | 1,213 | +0.75% | 1,200 | 155億214万 | -1.54% | 9.74 | 1.07 |
| 07/13 | 1,205 | 1,210 | 1,200 | 1,204 | +0.33% | 2,500 | 153億8712万 | -2.43% | 9.67 | 1.06 |
| 07/12 | 1,220 | 1,222 | 1,200 | 1,200 | -1.4% | 5,500 | 153億3600万 | -2.99% | 9.64 | 1.06 |
| 07/11 | 1,218 | 1,224 | 1,215 | 1,217 | -0.08% | 1,000 | 155億5326万 | -1.85% | 9.77 | 1.07 |
| 07/10 | 1,218 | 1,228 | 1,218 | 1,218 | +0.41% | 1,200 | 155億6604万 | -1.85% | 9.78 | 1.07 |
| 07/09 | 1,211 | 1,220 | 1,211 | 1,213 | +0.17% | 1,900 | 155億214万 | -2.41% | 9.74 | 1.07 |
| 07/06 | 1,232 | 1,232 | 1,211 | 1,211 | +0.41% | 1,700 | 154億7658万 | -2.81% | 9.73 | 1.07 |
| 07/05 | 1,213 | 1,223 | 1,200 | 1,206 | -0.58% | 10,200 | 154億1268万 | -3.44% | 9.69 | 1.06 |
| 07/04 | 1,238 | 1,238 | 1,202 | 1,213 | +0.17% | 5,200 | 155億214万 | -3.12% | 9.74 | 1.07 |
| 07/03 | 1,234 | 1,234 | 1,211 | 1,211 | +0.5% | 1,600 | 154億7658万 | -3.51% | 9.73 | 1.07 |
| 07/02 | 1,233 | 1,240 | 1,204 | 1,205 | -2.19% | 5,300 | 153億9990万 | -4.29% | 9.68 | 1.06 |
| 06/29 | 1,223 | 1,233 | 1,210 | 1,232 | +0.74% | 14,600 | 157億4496万 | -2.45% | 9.89 | 1.09 |
| 06/28 | 1,212 | 1,227 | 1,207 | 1,223 | -1.05% | 7,300 | 156億2994万 | -3.4% | 9.82 | 1.08 |
| 06/27 | 1,258 | 1,259 | 1,200 | 1,236 | -1.59% | 6,400 | 157億9608万 | -2.6% | 9.93 | 1.09 |
| 06/26 | 1,250 | 1,270 | 1,243 | 1,256 | +0.48% | 7,800 | 160億5168万 | -1.26% | 10.09 | 1.11 |
| 06/25 | 1,251 | 1,253 | 1,250 | 1,250 | 0% | 1,900 | 159億7500万 | -1.96% | 10.04 | 1.1 |
| 06/22 | 1,253 | 1,253 | 1,250 | 1,250 | -0.16% | 700 | 159億7500万 | -2.11% | 10.04 | 1.1 |
| 06/21 | 1,253 | 1,271 | 1,251 | 1,252 | -0.16% | 2,700 | 160億56万 | -2.11% | 10.05 | 1.1 |
| 06/20 | 1,250 | 1,254 | 1,250 | 1,254 | +0.32% | 1,300 | 160億2612万 | -2.18% | 10.07 | 1.1 |
| 06/19 | 1,250 | 1,269 | 1,250 | 1,250 | -0.64% | 4,400 | 159億7500万 | -2.65% | 10.04 | 1.1 |
| 06/18 | 1,256 | 1,280 | 1,255 | 1,258 | +0.16% | 2,700 | 160億7724万 | -2.25% | 10.1 | 1.11 |
| 06/15 | 1,256 | 1,269 | 1,256 | 1,256 | -0.32% | 1,100 | 160億5168万 | -2.56% | 10.09 | 1.11 |
| 06/14 | 1,257 | 1,260 | 1,257 | 1,260 | +0.16% | 2,500 | 161億280万 | -2.55% | 10.12 | 1.11 |
| 06/13 | 1,257 | 1,258 | 1,256 | 1,258 | +0.08% | 1,300 | 160億7724万 | -2.93% | 10.1 | 1.11 |
| 06/12 | 1,270 | 1,270 | 1,256 | 1,257 | -0.48% | 4,700 | 160億6446万 | -3.23% | 10.09 | 1.11 |
| 06/11 | 1,278 | 1,278 | 1,261 | 1,263 | -0.79% | 4,200 | 161億4114万 | -3.07% | 10.14 | 1.11 |
| 06/08 | 1,261 | 1,282 | 1,261 | 1,273 | +0.32% | 2,900 | 162億6894万 | -2.53% | 10.22 | 1.12 |
| 06/07 | 1,262 | 1,270 | 1,261 | 1,269 | +0.95% | 3,700 | 162億1782万 | -2.98% | 10.19 | 1.12 |
| 06/06 | 1,260 | 1,261 | 1,256 | 1,257 | -0.63% | 11,400 | 160億6446万 | -4.12% | 10.09 | 1.11 |
| 06/05 | 1,274 | 1,274 | 1,263 | 1,265 | -0.71% | 5,500 | 161億6670万 | -3.73% | 10.16 | 1.11 |
| 06/04 | 1,284 | 1,284 | 1,274 | 1,274 | -0.86% | 6,900 | 162億8172万 | -3.26% | 10.23 | 1.12 |
| 06/01 | 1,286 | 1,290 | 1,282 | 1,285 | -0.46% | 3,100 | 164億2230万 | -2.58% | 10.32 | 1.13 |
| 05/31 | 1,301 | 1,304 | 1,291 | 1,291 | -0.69% | 4,700 | 164億9898万 | -2.27% | 10.37 | 1.14 |
| 05/30 | 1,301 | 1,305 | 1,300 | 1,300 | -0.08% | 8,700 | 166億1400万 | -1.74% | 10.44 | 1.15 |
| 05/29 | 1,307 | 1,307 | 1,301 | 1,301 | 0% | 1,100 | 166億2678万 | -1.81% | 10.45 | 1.15 |
| 05/28 | 1,310 | 1,316 | 1,300 | 1,301 | -0.54% | 3,100 | 166億2678万 | -1.89% | 10.45 | 1.15 |
| 05/25 | 1,300 | 1,310 | 1,300 | 1,308 | -0.15% | 3,000 | 167億1624万 | -1.51% | 10.5 | 1.15 |
| 05/24 | 1,310 | 1,318 | 1,305 | 1,310 | 0% | 3,300 | 167億4180万 | -1.43% | 10.52 | 1.15 |
| 05/23 | 1,320 | 1,320 | 1,310 | 1,310 | -0.61% | 1,000 | 167億4180万 | -1.5% | 10.52 | 1.15 |
| 05/22 | 1,313 | 1,318 | 1,305 | 1,318 | +1% | 4,900 | 168億4404万 | -0.9% | 10.58 | 1.16 |
| 05/21 | 1,305 | 1,314 | 1,298 | 1,305 | 0% | 8,600 | 166億7790万 | -1.95% | 10.48 | 1.15 |
| 05/18 | 1,310 | 1,313 | 1,300 | 1,305 | -0.46% | 5,500 | 166億7790万 | -2.03% | 10.48 | 1.15 |
| 05/17 | 1,315 | 1,315 | 1,310 | 1,311 | -0.3% | 4,100 | 167億5458万 | -1.65% | 10.53 | 1.15 |
| 05/16 | 1,328 | 1,330 | 1,312 | 1,315 | 0% | 6,700 | 168億570万 | -1.42% | 10.56 | 1.16 |
| 05/15 | 1,328 | 1,330 | 1,300 | 1,315 | -1.13% | 13,700 | 168億570万 | -1.5% | 10.56 | 1.16 |
| 05/14 | 1,338 | 1,338 | 1,330 | 1,330 | -0.6% | 7,300 | 169億9740万 | -0.45% | 10.68 | 1.17 |
| 05/11 | 1,335 | 1,348 | 1,335 | 1,338 | 0% | 9,300 | 170億9964万 | 0% | 10.75 | 1.18 |
| 05/10 | 1,342 | 1,345 | 1,338 | 1,338 | -0.3% | 5,600 | 170億9964万 | 0% | 10.75 | 1.18 |
| 05/09 | 1,339 | 1,344 | 1,339 | 1,342 | 0% | 4,800 | 171億5076万 | +0.15% | 10.78 | 1.18 |
| 05/08 | 1,340 | 1,344 | 1,338 | 1,342 | +0.15% | 4,200 | 171億5076万 | +0.07% | 10.78 | 1.18 |
| 05/07 | 1,340 | 1,342 | 1,340 | 1,340 | 0% | 4,000 | 171億2520万 | -0.07% | 10.76 | 1.18 |
| 05/02 | 1,330 | 1,340 | 1,330 | 1,340 | 0% | 1,900 | 171億2520万 | -0.3% | 10.76 | 1.18 |
| 05/01 | 1,340 | 1,341 | 1,335 | 1,340 | +0.45% | 3,600 | 171億2520万 | -0.67% | 10.76 | 1.18 |
| 04/27 | 1,341 | 1,342 | 1,334 | 1,334 | +0.38% | 1,700 | 170億4852万 | -1.48% | 10.71 | 1.18 |
