株価チャート
2018/06/04～2018/10/25
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 |
| 10/25 | 4,710 | 4,720 | 4,420 | 4,450 | -6.12% | 29,300 | 399億9709万 | -15.96% | 6.72 | 0.61 |
| 10/24 | 4,775 | 4,830 | 4,720 | 4,740 | +0.53% | 14,400 | 426億364万 | -11.12% | 7.16 | 0.64 |
| 10/23 | 4,880 | 4,880 | 4,710 | 4,715 | -3.28% | 18,500 | 423億7894万 | -11.89% | 7.12 | 0.64 |
| 10/22 | 4,895 | 4,940 | 4,810 | 4,875 | -0.41% | 11,700 | 438億1704万 | -9.07% | 7.36 | 0.66 |
| 10/19 | 4,940 | 4,970 | 4,850 | 4,895 | -1.11% | 9,700 | 439億9680万 | -8.68% | 7.39 | 0.67 |
| 10/18 | 5,030 | 5,080 | 4,925 | 4,950 | -1.2% | 6,600 | 444億9114万 | -7.72% | 7.48 | 0.67 |
| 10/17 | 5,020 | 5,030 | 4,860 | 5,010 | +1.31% | 13,800 | 450億3043万 | -6.79% | 7.57 | 0.68 |
| 10/16 | 4,905 | 5,030 | 4,875 | 4,945 | +0.41% | 10,100 | 444億4620万 | -8.2% | 7.47 | 0.67 |
| 10/15 | 5,000 | 5,020 | 4,915 | 4,925 | -3.05% | 16,600 | 442億6644万 | -8.93% | 7.44 | 0.67 |
| 10/12 | 5,130 | 5,180 | 5,050 | 5,080 | -0.97% | 12,900 | 456億5960万 | -6.46% | 7.67 | 0.69 |
| 10/11 | 5,250 | 5,280 | 5,120 | 5,130 | -4.47% | 11,100 | 461億900万 | -5.82% | 7.75 | 0.7 |
| 10/10 | 5,520 | 5,530 | 5,270 | 5,370 | +0.94% | 12,200 | 482億6615万 | -1.67% | 8.11 | 0.73 |
| 10/09 | 5,550 | 5,550 | 5,270 | 5,320 | -4.49% | 8,500 | 478億1675万 | -2.72% | 8.04 | 0.72 |
| 10/05 | 5,580 | 5,630 | 5,550 | 5,570 | -0.18% | 5,800 | 500億6377万 | +1.57% | 8.41 | 0.76 |
| 10/04 | 5,510 | 5,610 | 5,510 | 5,580 | +2.01% | 7,200 | 501億5365万 | +1.79% | 8.43 | 0.76 |
| 10/03 | 5,700 | 5,700 | 5,450 | 5,470 | -4.04% | 7,100 | 491億6496万 | -0.16% | 8.26 | 0.74 |
| 10/02 | 5,760 | 5,820 | 5,700 | 5,700 | +0.18% | 8,900 | 512億3223万 | +4% | 8.61 | 0.78 |
| 10/01 | 5,660 | 5,700 | 5,620 | 5,690 | +0.18% | 5,200 | 511億4235万 | +3.93% | 8.59 | 0.77 |
| 09/28 | 5,720 | 5,850 | 5,660 | 5,680 | 0% | 21,100 | 510億5247万 | +3.84% | 8.58 | 0.77 |
| 09/27 | 5,810 | 5,860 | 5,640 | 5,680 | -2.41% | 10,100 | 510億5247万 | +3.92% | 8.58 | 0.77 |
| 09/26 | 5,840 | 5,850 | 5,670 | 5,820 | -0.68% | 9,600 | 523億1080万 | +6.57% | 8.79 | 0.79 |
| 09/25 | 5,850 | 5,870 | 5,690 | 5,860 | +0.17% | 17,700 | 526億7033万 | +7.4% | 8.85 | 0.8 |
| 09/21 | 5,680 | 5,930 | 5,600 | 5,850 | +4.09% | 27,900 | 525億8044万 | +7.3% | 8.84 | 0.8 |
| 09/20 | 5,540 | 5,620 | 5,490 | 5,620 | +3.31% | 8,400 | 505億1318万 | +3.12% | 8.49 | 0.76 |
| 09/19 | 5,510 | 5,580 | 5,430 | 5,440 | +0.55% | 11,000 | 488億9532万 | -0.46% | 8.22 | 0.74 |
| 09/18 | 5,200 | 5,420 | 5,200 | 5,410 | +4.44% | 11,500 | 486億2568万 | -1.58% | 8.17 | 0.74 |
| 09/14 | 5,020 | 5,210 | 5,020 | 5,180 | +4.33% | 17,500 | 465億5841万 | -6.31% | 7.82 | 0.7 |
| 09/13 | 4,785 | 5,030 | 4,770 | 4,965 | +2.27% | 28,100 | 446億2597万 | -10.94% | 7.5 | 0.68 |
| 09/12 | 4,965 | 4,965 | 4,780 | 4,855 | -2.71% | 20,800 | 436億3727万 | -13.72% | 7.33 | 0.66 |
| 09/11 | 5,180 | 5,190 | 4,975 | 4,990 | -4.59% | 12,300 | 448億5067万 | -12.43% | 7.54 | 0.68 |
| 09/10 | 5,240 | 5,250 | 5,200 | 5,230 | -1.51% | 7,900 | 470億782万 | -9.31% | 7.9 | 0.71 |
| 09/07 | 5,390 | 5,410 | 5,270 | 5,310 | -3.1% | 12,200 | 477億2686万 | -8.83% | 8.02 | 0.72 |
| 09/06 | 5,500 | 5,500 | 5,430 | 5,480 | -0.36% | 8,200 | 492億5484万 | -6.82% | 8.28 | 0.75 |
| 09/05 | 5,420 | 5,500 | 5,420 | 5,500 | +0.36% | 7,800 | 494億3461万 | -7.25% | 8.31 | 0.75 |
| 09/04 | 5,470 | 5,570 | 5,420 | 5,480 | +0.18% | 5,400 | 492億5484万 | -8.39% | 8.28 | 0.75 |
| 09/03 | 5,540 | 5,540 | 5,470 | 5,470 | -1.8% | 3,600 | 491億6496万 | -9.32% | 8.26 | 0.74 |
| 08/31 | 5,600 | 5,680 | 5,540 | 5,570 | -2.28% | 9,400 | 500億6377万 | -8.45% | 8.41 | 0.76 |
| 08/30 | 5,560 | 5,700 | 5,520 | 5,700 | +3.26% | 8,800 | 512億3223万 | -7.03% | 8.61 | 0.78 |
| 08/29 | 5,530 | 5,570 | 5,520 | 5,520 | +0.36% | 6,800 | 496億1437万 | -10.51% | 8.34 | 0.75 |
| 08/28 | 5,550 | 5,640 | 5,480 | 5,500 | -0.54% | 13,300 | 494億3461万 | -11.36% | 8.31 | 0.75 |
| 08/27 | 5,560 | 5,570 | 5,500 | 5,530 | -0.18% | 6,600 | 497億425万 | -11.42% | 8.35 | 0.75 |
| 08/24 | 5,580 | 5,590 | 5,480 | 5,540 | -0.54% | 10,200 | 497億9413万 | -11.78% | 8.37 | 0.75 |
| 08/23 | 5,570 | 5,610 | 5,560 | 5,570 | 0% | 7,000 | 500億6377万 | -11.81% | 8.41 | 0.76 |
| 08/22 | 5,620 | 5,620 | 5,560 | 5,570 | +0.18% | 6,200 | 500億6377万 | -12.31% | 8.41 | 0.76 |
| 08/21 | 5,700 | 5,700 | 5,520 | 5,560 | -2.63% | 9,000 | 499億7389万 | -12.99% | 8.4 | 0.76 |
| 08/20 | 5,770 | 5,780 | 5,680 | 5,710 | -0.87% | 6,600 | 513億2211万 | -11.2% | 8.62 | 0.78 |
| 08/17 | 5,830 | 5,830 | 5,730 | 5,760 | -0.52% | 7,400 | 517億7151万 | -10.85% | 8.7 | 0.78 |
| 08/16 | 6,000 | 6,000 | 5,780 | 5,790 | -3.5% | 8,400 | 520億4116万 | -10.77% | 8.75 | 0.79 |
| 08/15 | 6,250 | 6,250 | 6,000 | 6,000 | -3.69% | 6,200 | 539億2866万 | -7.88% | 9.06 | 0.82 |
| 08/14 | 6,310 | 6,390 | 6,200 | 6,230 | +0.16% | 15,900 | 559億9593万 | -4.48% | 9.41 | 0.85 |
| 08/13 | 6,280 | 6,280 | 6,170 | 6,220 | -1.58% | 7,700 | 559億605万 | -4.72% | 9.39 | 0.85 |
| 08/10 | 6,400 | 6,400 | 6,300 | 6,320 | +0.64% | 14,900 | 568億486万 | -3.19% | 9.55 | 0.86 |
| 08/09 | 6,310 | 6,410 | 6,210 | 6,280 | -4.99% | 22,800 | 564億4533万 | -3.65% | 9.49 | 0.85 |
| 08/08 | 6,720 | 6,730 | 6,560 | 6,610 | -1.64% | 11,700 | 594億1141万 | +1.47% | 9.98 | 0.9 |
| 08/07 | 6,670 | 6,750 | 6,670 | 6,720 | +0.9% | 5,000 | 604億10万 | +3.37% | 10.15 | 0.91 |
| 08/06 | 6,720 | 6,870 | 6,660 | 6,660 | -1.04% | 15,000 | 598億6081万 | +2.67% | 10.06 | 0.91 |
| 08/03 | 6,710 | 6,750 | 6,670 | 6,730 | +0.3% | 6,200 | 604億8998万 | +3.73% | 10.17 | 0.92 |
| 08/02 | 6,880 | 6,880 | 6,700 | 6,710 | -1.47% | 10,200 | 603億1022万 | +3.44% | 10.13 | 0.91 |
| 08/01 | 6,730 | 6,820 | 6,680 | 6,810 | +1.19% | 8,100 | 612億903万 | +4.98% | 10.29 | 0.93 |
| 07/31 | 6,800 | 6,800 | 6,640 | 6,730 | -0.3% | 7,300 | 604億8998万 | +3.81% | 10.17 | 0.92 |
| 07/30 | 6,790 | 6,870 | 6,670 | 6,750 | -0.15% | 11,100 | 606億6974万 | +4.17% | 10.2 | 0.92 |
| 07/27 | 6,640 | 6,780 | 6,620 | 6,760 | +2.27% | 12,400 | 607億5963万 | +4.29% | 10.21 | 0.92 |
| 07/26 | 6,490 | 6,630 | 6,460 | 6,610 | +2.48% | 7,200 | 594億1141万 | +1.97% | 9.98 | 0.9 |
| 07/25 | 6,540 | 6,540 | 6,450 | 6,450 | -0.15% | 3,400 | 579億7331万 | -0.59% | 9.74 | 0.88 |
| 07/24 | 6,500 | 6,520 | 6,390 | 6,460 | 0% | 6,800 | 580億6319万 | -0.65% | 9.76 | 0.88 |
| 07/23 | 6,430 | 6,560 | 6,390 | 6,460 | +0.62% | 11,000 | 580億6319万 | -0.95% | 9.76 | 0.88 |
| 07/20 | 6,490 | 6,490 | 6,380 | 6,420 | -1.08% | 3,400 | 577億367万 | -1.86% | 9.7 | 0.87 |
| 07/19 | 6,510 | 6,540 | 6,460 | 6,490 | -0.31% | 2,700 | 583億3284万 | -1.1% | 9.8 | 0.88 |
| 07/18 | 6,570 | 6,600 | 6,480 | 6,510 | -0.76% | 4,500 | 585億1260万 | -1.09% | 9.83 | 0.89 |
| 07/17 | 6,470 | 6,650 | 6,460 | 6,560 | +1.23% | 9,800 | 589億6200万 | -0.59% | 9.91 | 0.89 |
| 07/13 | 6,440 | 6,540 | 6,430 | 6,480 | +0.15% | 5,600 | 582億4295万 | -2.06% | 9.79 | 0.88 |
| 07/12 | 6,390 | 6,500 | 6,390 | 6,470 | +1.41% | 5,200 | 581億5307万 | -2.47% | 9.77 | 0.88 |
| 07/11 | 6,250 | 6,390 | 6,180 | 6,380 | +2.41% | 9,400 | 573億4414万 | -4.09% | 9.64 | 0.87 |
| 07/10 | 6,460 | 6,460 | 6,230 | 6,230 | -2.35% | 20,400 | 559億9593万 | -6.67% | 9.41 | 0.85 |
| 07/09 | 6,270 | 6,390 | 6,270 | 6,380 | +2.74% | 7,900 | 573億4414万 | -4.78% | 9.64 | 0.87 |
| 07/06 | 6,080 | 6,210 | 6,080 | 6,210 | +1.97% | 9,400 | 558億1616万 | -7.62% | 9.38 | 0.84 |
| 07/05 | 6,170 | 6,200 | 6,060 | 6,090 | -1.46% | 7,900 | 547億3759万 | -9.67% | 9.2 | 0.83 |
| 07/04 | 6,190 | 6,240 | 6,170 | 6,180 | -1.44% | 6,100 | 555億4652万 | -8.69% | 9.33 | 0.84 |
| 07/03 | 6,360 | 6,390 | 6,240 | 6,270 | -1.57% | 7,500 | 563億5545万 | -7.6% | 9.47 | 0.85 |
| 07/02 | 6,640 | 6,640 | 6,330 | 6,370 | -4.64% | 9,900 | 572億5426万 | -6.46% | 9.62 | 0.87 |
| 06/29 | 6,690 | 6,720 | 6,670 | 6,680 | -0.6% | 3,600 | 600億4058万 | -2.18% | 10.09 | 0.91 |
| 06/28 | 6,710 | 6,720 | 6,610 | 6,720 | +0.15% | 7,700 | 604億10万 | -1.61% | 10.15 | 0.91 |
| 06/27 | 6,740 | 6,780 | 6,700 | 6,710 | +0.15% | 12,400 | 603億1022万 | -1.77% | 10.13 | 0.91 |
| 06/26 | 6,620 | 6,710 | 6,620 | 6,700 | +0.45% | 13,400 | 602億2034万 | -1.89% | 10.12 | 0.91 |
| 06/25 | 6,810 | 6,810 | 6,670 | 6,670 | -1.91% | 4,600 | 599億5070万 | -2.3% | 10.07 | 0.91 |
| 06/22 | 6,810 | 6,820 | 6,690 | 6,800 | +0.89% | 10,700 | 611億1915万 | -0.4% | 10.27 | 0.92 |
| 06/21 | 6,800 | 6,810 | 6,710 | 6,740 | -0.59% | 3,700 | 605億7986万 | -1.14% | 10.18 | 0.92 |
| 06/20 | 6,810 | 6,810 | 6,660 | 6,780 | -0.29% | 14,500 | 609億3939万 | -0.54% | 10.24 | 0.92 |
| 06/19 | 6,950 | 6,950 | 6,780 | 6,800 | -2.16% | 5,500 | 611億1915万 | -0.25% | 10.27 | 0.92 |
| 06/18 | 6,950 | 6,980 | 6,910 | 6,950 | 0% | 4,400 | 624億6737万 | +1.95% | 10.5 | 0.95 |
| 06/15 | 6,920 | 6,980 | 6,910 | 6,950 | +0.14% | 7,900 | 624億6737万 | +2.09% | 10.5 | 0.95 |
| 06/14 | 6,920 | 6,980 | 6,920 | 6,940 | -0.43% | 2,800 | 623億7749万 | +2.18% | 10.48 | 0.94 |
| 06/13 | 6,910 | 6,970 | 6,910 | 6,970 | +0.29% | 2,400 | 626億4713万 | +2.98% | 10.53 | 0.95 |
| 06/12 | 6,960 | 6,980 | 6,930 | 6,950 | -0.29% | 6,500 | 624億6737万 | +2.87% | 10.5 | 0.95 |
| 06/11 | 6,920 | 7,000 | 6,920 | 6,970 | +0.29% | 7,700 | 626億4713万 | +3.32% | 10.53 | 0.95 |
| 06/08 | 6,830 | 6,990 | 6,830 | 6,950 | +0.58% | 21,000 | 624億6737万 | +3.15% | 10.5 | 0.95 |
| 06/07 | 6,890 | 6,950 | 6,860 | 6,910 | -0.72% | 8,800 | 621億784万 | +2.6% | 10.44 | 0.94 |
| 06/06 | 6,840 | 7,000 | 6,830 | 6,960 | +1.75% | 13,500 | 625億5725万 | +3.37% | 10.51 | 0.95 |
| 06/05 | 6,900 | 6,900 | 6,790 | 6,840 | -1.44% | 5,100 | 614億7867万 | +1.63% | 10.33 | 0.93 |
| 06/04 | 6,760 | 6,960 | 6,720 | 6,940 | +3.58% | 13,300 | 623億7749万 | +3.12% | 10.48 | 0.94 |
