株価チャート
2018/05/02~2018/09/25
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 |
09/25 | 982 | 1,011 | 980 | 1,011 | +2.74% | 36,600 | 597億5010万 | +7.32% | 13.48 | 0.85 |
09/21 | 964 | 985 | 964 | 984 | +2.5% | 21,100 | 581億5440万 | +4.9% | 13.12 | 0.82 |
09/20 | 954 | 965 | 947 | 960 | +0.95% | 23,600 | 567億3600万 | +2.67% | 12.8 | 0.8 |
09/19 | 941 | 955 | 941 | 951 | +1.28% | 21,700 | 562億410万 | +1.82% | 12.68 | 0.8 |
09/18 | 930 | 942 | 928 | 939 | +0.97% | 16,700 | 554億9490万 | +0.64% | 12.52 | 0.79 |
09/14 | 926 | 934 | 926 | 930 | +0.43% | 33,400 | 549億6300万 | -0.21% | 12.4 | 0.78 |
09/13 | 922 | 937 | 922 | 926 | 0% | 12,700 | 547億2660万 | -0.75% | 12.34 | 0.78 |
09/12 | 930 | 930 | 917 | 926 | -0.86% | 13,800 | 547億2660万 | -0.86% | 12.34 | 0.78 |
09/11 | 927 | 935 | 920 | 934 | +1.08% | 18,500 | 551億9940万 | -0.21% | 12.45 | 0.78 |
09/10 | 925 | 948 | 924 | 924 | -3.25% | 81,100 | 546億840万 | -1.7% | 12.32 | 0.77 |
09/07 | 956 | 957 | 946 | 955 | -0.52% | 9,500 | 564億4050万 | +1.38% | 12.73 | 0.8 |
09/06 | 949 | 965 | 944 | 960 | +1.37% | 10,500 | 567億3600万 | +1.8% | 12.8 | 0.8 |
09/05 | 970 | 970 | 945 | 947 | -1.25% | 18,900 | 559億6770万 | +0.32% | 12.62 | 0.79 |
09/04 | 957 | 961 | 951 | 959 | +0.21% | 6,600 | 566億7690万 | +1.37% | 12.78 | 0.8 |
09/03 | 949 | 957 | 948 | 957 | +0.84% | 8,500 | 565億5870万 | +1.06% | 12.76 | 0.8 |
08/31 | 939 | 955 | 939 | 949 | +0.11% | 12,000 | 560億8590万 | 0% | 12.65 | 0.79 |
08/30 | 944 | 950 | 944 | 948 | +0.74% | 7,800 | 560億2680万 | -0.32% | 12.64 | 0.79 |
08/29 | 937 | 948 | 937 | 941 | +0.43% | 7,500 | 556億1310万 | -1.36% | 12.54 | 0.79 |
08/28 | 942 | 943 | 937 | 937 | -0.53% | 9,300 | 553億7670万 | -1.99% | 12.49 | 0.78 |
08/27 | 949 | 949 | 938 | 942 | +0.32% | 14,800 | 556億7220万 | -1.67% | 12.56 | 0.79 |
08/24 | 919 | 943 | 919 | 939 | +2.29% | 12,400 | 554億9490万 | -2.09% | 12.52 | 0.79 |
08/23 | 910 | 923 | 910 | 918 | +0.44% | 5,600 | 542億5380万 | -4.47% | 12.24 | 0.77 |
08/22 | 901 | 916 | 901 | 914 | +1.44% | 8,000 | 540億1740万 | -5.19% | 12.18 | 0.77 |
08/21 | 908 | 912 | 901 | 901 | -0.77% | 15,200 | 532億4910万 | -6.83% | 12.01 | 0.75 |
08/20 | 937 | 937 | 908 | 908 | +0.11% | 13,400 | 536億6280万 | -6.49% | 12.1 | 0.76 |
08/17 | 910 | 913 | 907 | 907 | -0.22% | 11,600 | 536億370万 | -6.88% | 12.09 | 0.76 |
08/16 | 920 | 920 | 906 | 909 | -1.73% | 16,800 | 537億2190万 | -6.96% | 12.12 | 0.76 |
08/15 | 927 | 938 | 923 | 925 | -1.07% | 10,000 | 546億6750万 | -5.71% | 12.33 | 0.77 |
08/14 | 916 | 938 | 916 | 935 | +1.63% | 9,400 | 552億5850万 | -4.98% | 12.46 | 0.78 |
08/13 | 940 | 942 | 916 | 920 | -3.26% | 28,300 | 543億7200万 | -6.69% | 12.26 | 0.77 |
08/10 | 988 | 988 | 948 | 951 | +0.85% | 29,400 | 562億410万 | -3.74% | 12.68 | 0.8 |
08/09 | 972 | 972 | 942 | 943 | -2.98% | 49,600 | 557億3130万 | -4.55% | 12.57 | 0.79 |
08/08 | 982 | 1,010 | 966 | 972 | -5.36% | 80,100 | 574億4520万 | -1.72% | 12.96 | 0.81 |
08/07 | 977 | 1,027 | 977 | 1,027 | +4.58% | 53,100 | 606億9570万 | +3.95% | 13.69 | 0.86 |
08/06 | 980 | 989 | 977 | 982 | +0.31% | 12,100 | 580億3620万 | -0.2% | 13.09 | 0.82 |
08/03 | 991 | 992 | 975 | 979 | -1.21% | 13,600 | 578億5890万 | -0.31% | 13.05 | 0.82 |
08/02 | 992 | 996 | 988 | 991 | +0.2% | 9,600 | 585億6810万 | +1.12% | 13.21 | 0.83 |
08/01 | 995 | 995 | 986 | 989 | -0.6% | 24,000 | 584億4990万 | +1.02% | 13.18 | 0.83 |
07/31 | 996 | 998 | 987 | 995 | -0.4% | 15,000 | 588億450万 | +1.63% | 13.26 | 0.83 |
07/30 | 1,002 | 1,009 | 996 | 999 | -1.19% | 11,000 | 590億4090万 | +2.15% | 13.32 | 0.84 |
07/27 | 1,005 | 1,015 | 1,004 | 1,011 | +0.8% | 9,800 | 597億5010万 | +3.37% | 13.48 | 0.85 |
07/26 | 1,000 | 1,010 | 998 | 1,003 | +1.11% | 18,500 | 592億7730万 | +2.66% | 13.37 | 0.84 |
07/25 | 997 | 1,008 | 990 | 992 | +0.1% | 32,300 | 586億2720万 | +1.54% | 13.22 | 0.83 |
07/24 | 989 | 991 | 983 | 991 | +1.02% | 6,300 | 585億6810万 | +1.43% | 13.21 | 0.83 |
07/23 | 980 | 992 | 980 | 981 | +0.1% | 14,200 | 579億7710万 | +0.41% | 13.08 | 0.82 |
07/20 | 987 | 990 | 977 | 980 | -0.71% | 17,300 | 579億1800万 | +0.2% | 13.06 | 0.82 |
07/19 | 998 | 1,001 | 985 | 987 | -0.8% | 25,600 | 583億3170万 | +0.82% | 13.16 | 0.83 |
07/18 | 997 | 1,001 | 991 | 995 | -0.2% | 20,900 | 588億450万 | +1.53% | 13.26 | 0.83 |
07/17 | 988 | 1,003 | 988 | 997 | +0.91% | 14,900 | 589億2270万 | +1.63% | 13.29 | 0.84 |
07/13 | 995 | 996 | 984 | 988 | -0.5% | 26,200 | 583億9080万 | +0.61% | 13.17 | 0.83 |
07/12 | 994 | 999 | 993 | 993 | +0.1% | 14,000 | 586億8630万 | +1.02% | 13.24 | 0.83 |
07/11 | 1,012 | 1,012 | 991 | 992 | -2.36% | 24,200 | 586億2720万 | +0.81% | 13.22 | 0.83 |
07/10 | 1,016 | 1,045 | 1,005 | 1,016 | +3.46% | 85,100 | 600億4560万 | +3.25% | 13.54 | 0.85 |
07/09 | 957 | 983 | 956 | 982 | +2.61% | 28,800 | 580億3620万 | -0.2% | 13.09 | 0.82 |
07/06 | 953 | 958 | 949 | 957 | +0.74% | 16,200 | 565億5870万 | -2.74% | 12.76 | 0.8 |
07/05 | 967 | 967 | 946 | 950 | -1.76% | 18,200 | 561億4500万 | -3.65% | 12.66 | 0.8 |
07/04 | 946 | 967 | 946 | 967 | +2% | 23,600 | 571億4970万 | -1.93% | 12.89 | 0.81 |
07/03 | 939 | 949 | 939 | 948 | +0.96% | 29,100 | 560億2680万 | -3.95% | 12.64 | 0.79 |
07/02 | 937 | 947 | 935 | 939 | +0.21% | 28,100 | 554億9490万 | -5.06% | 12.52 | 0.79 |
06/29 | 936 | 953 | 927 | 937 | +0.54% | 33,900 | 553億7670万 | -5.45% | 12.49 | 0.78 |
06/28 | 960 | 962 | 928 | 932 | -2.92% | 76,400 | 550億8120万 | -6.24% | 12.42 | 0.78 |
06/27 | 975 | 978 | 960 | 960 | -1.44% | 29,600 | 567億3600万 | -3.71% | 12.8 | 0.8 |
06/26 | 981 | 981 | 972 | 974 | +0.21% | 14,800 | 575億6340万 | -2.5% | 12.98 | 0.82 |
06/25 | 1,003 | 1,006 | 971 | 972 | -3.09% | 36,400 | 574億4520万 | -2.8% | 12.96 | 0.81 |
06/22 | 994 | 1,027 | 988 | 1,003 | +1.42% | 79,900 | 592億7730万 | +0.2% | 13.37 | 0.84 |
06/21 | 997 | 997 | 989 | 989 | -1% | 19,300 | 584億4990万 | -1.2% | 13.18 | 0.83 |
06/20 | 992 | 1,001 | 986 | 999 | +0.71% | 14,700 | 590億4090万 | -0.2% | 13.32 | 0.84 |
06/19 | 989 | 994 | 986 | 992 | -0.6% | 15,100 | 586億2720万 | -1% | 13.22 | 0.83 |
06/18 | 1,005 | 1,005 | 985 | 998 | -0.8% | 23,900 | 589億8180万 | -0.4% | 13.3 | 0.84 |
06/15 | 994 | 1,006 | 987 | 1,006 | +1.31% | 17,200 | 594億5460万 | +0.3% | 13.41 | 0.84 |
06/14 | 1,019 | 1,019 | 987 | 993 | -3.5% | 34,800 | 586億8630万 | -1.1% | 13.24 | 0.83 |
06/13 | 1,024 | 1,029 | 1,016 | 1,029 | +0.49% | 11,400 | 608億1390万 | +2.39% | 13.72 | 0.86 |
06/12 | 1,020 | 1,026 | 1,014 | 1,024 | +0.59% | 8,700 | 605億1840万 | +1.89% | 13.65 | 0.86 |
06/11 | 1,010 | 1,019 | 1,006 | 1,018 | +1.29% | 16,600 | 601億6380万 | +1.29% | 13.57 | 0.85 |
06/08 | 999 | 1,008 | 998 | 1,005 | -0.69% | 24,100 | 593億9550万 | +0.1% | 13.4 | 0.84 |
06/07 | 1,004 | 1,013 | 1,001 | 1,012 | +0.8% | 11,800 | 598億920万 | +0.7% | 13.49 | 0.85 |
06/06 | 1,013 | 1,013 | 992 | 1,004 | 0% | 10,900 | 593億3640万 | -0.1% | 13.38 | 0.84 |
06/05 | 989 | 1,004 | 989 | 1,004 | +0.8% | 10,700 | 593億3640万 | -0.3% | 13.38 | 0.84 |
06/04 | 999 | 999 | 990 | 996 | +0.91% | 8,200 | 588億6360万 | -1.29% | 13.28 | 0.83 |
06/01 | 971 | 994 | 969 | 987 | +1.86% | 14,700 | 583億3170万 | -2.47% | 13.16 | 0.83 |
05/31 | 997 | 997 | 965 | 969 | -2.52% | 31,700 | 572億6790万 | -4.53% | 12.92 | 0.81 |
05/30 | 989 | 994 | 982 | 994 | +0.51% | 11,600 | 587億4540万 | -2.36% | 13.25 | 0.83 |
05/29 | 997 | 997 | 986 | 989 | -0.7% | 10,400 | 584億4990万 | -3.13% | 13.18 | 0.83 |
05/28 | 998 | 998 | 992 | 996 | -0.2% | 5,700 | 588億6360万 | -2.54% | 13.28 | 0.83 |
05/25 | 1,009 | 1,009 | 996 | 998 | -0.89% | 8,800 | 589億8180万 | -2.44% | 13.3 | 0.84 |
05/24 | 1,008 | 1,012 | 996 | 1,007 | -0.1% | 10,500 | 595億1370万 | -1.56% | 13.42 | 0.84 |
05/23 | 998 | 1,009 | 997 | 1,008 | +1% | 14,400 | 595億7280万 | -1.37% | 13.44 | 0.84 |
05/22 | 1,000 | 1,004 | 994 | 998 | -0.3% | 11,300 | 589億8180万 | -2.25% | 13.3 | 0.84 |
05/21 | 997 | 1,005 | 997 | 1,001 | 0% | 10,600 | 591億5910万 | -1.86% | 13.34 | 0.84 |
05/18 | 1,014 | 1,014 | 998 | 1,001 | -0.1% | 8,300 | 591億5910万 | -1.77% | 13.34 | 0.84 |
05/17 | 1,006 | 1,011 | 994 | 1,002 | -0.69% | 28,000 | 592億1820万 | -1.67% | 13.36 | 0.84 |
05/16 | 1,001 | 1,029 | 1,001 | 1,009 | +1.31% | 9,300 | 596億3190万 | -0.88% | 13.45 | 0.85 |
05/15 | 1,027 | 1,032 | 987 | 996 | -3.77% | 29,900 | 588億6360万 | -2.06% | 13.28 | 0.83 |
05/14 | 1,014 | 1,036 | 1,014 | 1,035 | +1.27% | 20,900 | 611億6850万 | +1.77% | 13.8 | 0.87 |
05/11 | 1,023 | 1,029 | 1,011 | 1,022 | -0.2% | 21,500 | 604億20万 | +0.69% | 13.62 | 0.86 |
05/10 | 1,040 | 1,040 | 1,011 | 1,024 | -0.87% | 18,400 | 605億1840万 | +1.09% | 13.65 | 0.86 |
05/09 | 1,028 | 1,040 | 1,016 | 1,033 | +1.57% | 26,000 | 610億5030万 | +2.18% | 13.77 | 0.87 |
05/08 | 1,011 | 1,027 | 1,005 | 1,017 | +1.6% | 8,100 | 601億470万 | +0.79% | 13.56 | 0.85 |
05/07 | 1,000 | 1,009 | 994 | 1,001 | -0.89% | 16,500 | 591億5910万 | -0.79% | 13.34 | 0.84 |
05/02 | 1,034 | 1,034 | 1,009 | 1,010 | -1.75% | 15,500 | 596億9100万 | +0.2% | 13.46 | 0.85 |