株価チャート
2018/05/15~2018/10/04
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 |
10/04 | 3,170 | 3,170 | 3,115 | 3,145 | -0.16% | 44,200 | 891億879万 | +1.19% | 11.78 | 0.95 |
10/03 | 3,195 | 3,200 | 3,150 | 3,150 | -0.94% | 34,700 | 892億5046万 | +1.51% | 11.8 | 0.95 |
10/02 | 3,165 | 3,205 | 3,160 | 3,180 | +0.79% | 44,500 | 901億46万 | +2.65% | 11.91 | 0.96 |
10/01 | 3,230 | 3,235 | 3,150 | 3,155 | -3.22% | 71,100 | 893億9212万 | +2.07% | 11.82 | 0.95 |
09/28 | 3,260 | 3,335 | 3,240 | 3,260 | +1.72% | 88,300 | 923億6714万 | +5.74% | 12.21 | 0.98 |
09/27 | 3,225 | 3,235 | 3,175 | 3,205 | -0.62% | 57,000 | 908億880万 | +4.4% | 12 | 0.96 |
09/26 | 3,245 | 3,245 | 3,175 | 3,225 | -0.77% | 46,100 | 913億7547万 | +5.43% | 12.08 | 0.97 |
09/25 | 3,220 | 3,250 | 3,205 | 3,250 | +1.4% | 95,900 | 920億8381万 | +6.63% | 12.17 | 0.98 |
09/21 | 3,165 | 3,205 | 3,135 | 3,205 | +1.75% | 64,100 | 908億880万 | +5.5% | 12 | 0.96 |
09/20 | 3,165 | 3,165 | 3,130 | 3,150 | -0.47% | 37,300 | 892億5046万 | +3.93% | 11.8 | 0.95 |
09/19 | 3,155 | 3,180 | 3,120 | 3,165 | +1.44% | 62,800 | 896億7546万 | +4.52% | 11.85 | 0.95 |
09/18 | 3,045 | 3,130 | 3,045 | 3,120 | +2.46% | 50,600 | 884億45万 | +3.17% | 11.69 | 0.94 |
09/14 | 3,035 | 3,065 | 3,030 | 3,045 | +0.33% | 56,600 | 862億7544万 | +0.76% | 11.4 | 0.92 |
09/13 | 3,020 | 3,075 | 3,020 | 3,035 | +0.17% | 48,500 | 859億9211万 | +0.26% | 11.37 | 0.91 |
09/12 | 3,070 | 3,070 | 3,000 | 3,030 | -0.82% | 46,200 | 858億5044万 | -0.07% | 11.35 | 0.91 |
09/11 | 3,060 | 3,110 | 3,040 | 3,055 | -0.16% | 77,100 | 865億5878万 | +0.59% | 11.44 | 0.92 |
09/10 | 3,055 | 3,070 | 3,040 | 3,060 | +1.16% | 53,400 | 867億44万 | +0.53% | 11.46 | 0.92 |
09/07 | 3,005 | 3,035 | 3,000 | 3,025 | +0.33% | 42,600 | 857億877万 | -0.85% | 11.33 | 0.91 |
09/06 | 3,035 | 3,060 | 3,010 | 3,015 | -0.99% | 93,400 | 854億2544万 | -1.47% | 11.29 | 0.91 |
09/05 | 3,025 | 3,060 | 3,020 | 3,045 | +0.66% | 41,900 | 862億7544万 | -0.88% | 11.4 | 0.92 |
09/04 | 3,030 | 3,040 | 3,005 | 3,025 | +0.17% | 67,100 | 857億877万 | -1.85% | 11.33 | 0.91 |
09/03 | 3,060 | 3,070 | 3,010 | 3,020 | -0.33% | 47,400 | 855億6710万 | -2.45% | 11.31 | 0.91 |
08/31 | 3,080 | 3,100 | 3,030 | 3,030 | -1.78% | 48,700 | 858億5044万 | -2.63% | 11.35 | 0.91 |
08/30 | 3,000 | 3,085 | 2,999 | 3,085 | +2.32% | 87,300 | 874億878万 | -1.41% | 11.55 | 0.93 |
08/29 | 2,987 | 3,035 | 2,981 | 3,015 | -0.33% | 45,900 | 854億2544万 | -4.1% | 11.29 | 0.91 |
08/28 | 3,055 | 3,055 | 3,010 | 3,025 | -0.17% | 49,400 | 857億877万 | -4.33% | 11.33 | 0.91 |
08/27 | 3,005 | 3,055 | 2,991 | 3,030 | +0.66% | 44,900 | 858億5044万 | -4.69% | 11.35 | 0.91 |
08/24 | 2,963 | 3,040 | 2,963 | 3,010 | +1.93% | 88,600 | 852億8377万 | -5.85% | 11.27 | 0.91 |
08/23 | 2,928 | 2,953 | 2,928 | 2,953 | +0.85% | 46,300 | 836億6876万 | -8.15% | 11.06 | 0.89 |
08/22 | 2,920 | 2,930 | 2,905 | 2,928 | -0.07% | 80,500 | 829億6042万 | -9.41% | 10.97 | 0.88 |
08/21 | 2,913 | 2,943 | 2,912 | 2,930 | -0.81% | 59,100 | 830億1709万 | -9.9% | 10.97 | 0.88 |
08/20 | 2,990 | 2,991 | 2,943 | 2,954 | -1.7% | 76,000 | 836億9709万 | -9.72% | 11.06 | 0.89 |
08/17 | 3,000 | 3,020 | 2,941 | 3,005 | -0.33% | 102,100 | 851億4210万 | -8.58% | 11.26 | 0.9 |
08/16 | 3,045 | 3,045 | 3,005 | 3,015 | -1.79% | 52,300 | 854億2544万 | -8.58% | 11.29 | 0.91 |
08/15 | 3,040 | 3,085 | 3,040 | 3,070 | -0.16% | 39,600 | 869億8378万 | -7.28% | 11.5 | 0.92 |
08/14 | 3,050 | 3,075 | 3,025 | 3,075 | -0.16% | 65,900 | 871億2545万 | -7.41% | 11.52 | 0.92 |
08/13 | 3,135 | 3,140 | 3,075 | 3,080 | -2.53% | 65,700 | 872億6711万 | -7.54% | 11.54 | 0.93 |
08/10 | 3,160 | 3,170 | 3,130 | 3,160 | -0.16% | 59,500 | 895億3379万 | -5.45% | 11.84 | 0.95 |
08/09 | 3,150 | 3,195 | 3,150 | 3,165 | +0.64% | 55,400 | 896億7546万 | -5.49% | 11.85 | 0.95 |
08/08 | 3,190 | 3,225 | 3,140 | 3,145 | -2.78% | 96,300 | 891億879万 | -6.34% | 11.78 | 0.95 |
08/07 | 3,230 | 3,245 | 3,190 | 3,235 | 0% | 54,500 | 916億5880万 | -3.86% | 12.12 | 0.97 |
08/06 | 3,245 | 3,260 | 3,230 | 3,235 | -0.46% | 52,400 | 916億5880万 | -4.01% | 12.12 | 0.97 |
08/03 | 3,300 | 3,310 | 3,225 | 3,250 | -1.66% | 79,100 | 920億8381万 | -3.79% | 12.17 | 0.98 |
08/02 | 3,305 | 3,335 | 3,290 | 3,305 | +0.15% | 61,100 | 936億4215万 | -2.42% | 12.38 | 0.99 |
08/01 | 3,390 | 3,390 | 3,290 | 3,300 | -2.65% | 91,200 | 935億48万 | -2.77% | 12.36 | 0.99 |
07/31 | 3,420 | 3,450 | 3,385 | 3,390 | -0.88% | 79,200 | 960億5049万 | -0.29% | 12.7 | 1.02 |
07/30 | 3,450 | 3,455 | 3,415 | 3,420 | -0.87% | 40,600 | 969億50万 | +0.56% | 12.81 | 1.03 |
07/27 | 3,435 | 3,460 | 3,430 | 3,450 | -0.43% | 74,900 | 977億5050万 | +1.38% | 12.92 | 1.04 |
07/26 | 3,460 | 3,495 | 3,440 | 3,465 | +0.43% | 105,000 | 981億7550万 | +1.76% | 12.98 | 1.04 |
07/25 | 3,465 | 3,490 | 3,430 | 3,450 | -0.29% | 90,700 | 977億5050万 | +1.26% | 12.92 | 1.04 |
07/24 | 3,435 | 3,495 | 3,425 | 3,460 | -0.14% | 88,700 | 980億3384万 | +1.47% | 12.96 | 1.04 |
07/23 | 3,420 | 3,490 | 3,420 | 3,465 | -0.29% | 78,100 | 981億7550万 | +1.52% | 12.98 | 1.04 |
07/20 | 3,585 | 3,590 | 3,440 | 3,475 | +2.96% | 221,600 | 984億5884万 | +1.7% | 13.02 | 1.04 |
07/19 | 3,415 | 3,425 | 3,360 | 3,375 | -1.17% | 51,900 | 956億2549万 | -1.4% | 12.64 | 1.01 |
07/18 | 3,440 | 3,445 | 3,390 | 3,415 | -0.58% | 47,600 | 967億5883万 | -0.5% | 12.79 | 1.03 |
07/17 | 3,360 | 3,460 | 3,360 | 3,435 | +3.31% | 52,500 | 973億2550万 | -0.2% | 12.87 | 1.03 |
07/13 | 3,285 | 3,330 | 3,270 | 3,325 | +1.22% | 55,200 | 942億882万 | -3.54% | 12.45 | 1 |
07/12 | 3,335 | 3,360 | 3,285 | 3,285 | -1.65% | 47,300 | 930億7548万 | -5% | 12.3 | 0.99 |
07/11 | 3,340 | 3,410 | 3,310 | 3,340 | +0.45% | 87,900 | 946億3382万 | -3.8% | 12.51 | 1 |
07/10 | 3,345 | 3,355 | 3,315 | 3,325 | 0% | 82,600 | 942億882万 | -4.54% | 12.45 | 1 |
07/09 | 3,340 | 3,345 | 3,305 | 3,325 | -0.6% | 35,900 | 942億882万 | -4.89% | 12.45 | 1 |
07/06 | 3,395 | 3,405 | 3,325 | 3,345 | -0.15% | 47,600 | 947億7549万 | -4.67% | 12.53 | 1.01 |
07/05 | 3,395 | 3,415 | 3,340 | 3,350 | -1.03% | 31,900 | 949億1715万 | -4.88% | 12.55 | 1.01 |
07/04 | 3,290 | 3,405 | 3,290 | 3,385 | +2.11% | 51,900 | 959億882万 | -4.22% | 12.68 | 1.02 |
07/03 | 3,375 | 3,375 | 3,285 | 3,315 | -1.19% | 61,400 | 939億2548万 | -6.44% | 12.42 | 1 |
07/02 | 3,430 | 3,445 | 3,350 | 3,355 | -2.33% | 79,800 | 950億5882万 | -5.68% | 12.57 | 1.01 |
06/29 | 3,470 | 3,500 | 3,435 | 3,435 | -1.15% | 36,800 | 973億2550万 | -3.73% | 12.87 | 1.03 |
06/28 | 3,500 | 3,515 | 3,445 | 3,475 | -0.29% | 50,800 | 984億5884万 | -2.93% | 13.02 | 1.04 |
06/27 | 3,455 | 3,520 | 3,435 | 3,485 | +1.01% | 56,800 | 987億4217万 | -3.01% | 13.05 | 1.05 |
06/26 | 3,405 | 3,455 | 3,405 | 3,450 | +1.17% | 45,800 | 977億5050万 | -4.3% | 12.92 | 1.04 |
06/25 | 3,470 | 3,490 | 3,340 | 3,410 | -1.73% | 124,700 | 966億1716万 | -5.85% | 12.77 | 1.03 |
06/22 | 3,525 | 3,545 | 3,455 | 3,470 | -1% | 118,500 | 983億1717万 | -4.67% | 13 | 1.04 |
06/21 | 3,525 | 3,555 | 3,505 | 3,505 | -0.57% | 73,900 | 993億884万 | -4.1% | 13.13 | 1.05 |
06/20 | 3,525 | 3,570 | 3,505 | 3,525 | +0.28% | 95,300 | 998億7551万 | -3.87% | 13.2 | 1.06 |
06/19 | 3,525 | 3,555 | 3,515 | 3,515 | -0.57% | 57,400 | 995億9218万 | -4.51% | 13.17 | 1.06 |
06/18 | 3,575 | 3,650 | 3,525 | 3,535 | -0.7% | 66,600 | 1001億5885万 | -4.38% | 13.24 | 1.06 |
06/15 | 3,600 | 3,635 | 3,535 | 3,560 | -2.06% | 137,000 | 1008億6718万 | -4.46% | 13.33 | 1.07 |
06/14 | 3,610 | 3,690 | 3,585 | 3,635 | +0.69% | 54,800 | 1029億9219万 | -3.2% | 13.61 | 1.09 |
06/13 | 3,630 | 3,675 | 3,605 | 3,610 | -1.37% | 88,500 | 1022億8386万 | -4.5% | 13.52 | 1.09 |
06/12 | 3,565 | 3,685 | 3,565 | 3,660 | +2.81% | 115,500 | 1037億53万 | -3.81% | 13.71 | 1.1 |
06/11 | 3,595 | 3,610 | 3,560 | 3,560 | -0.97% | 79,700 | 1008億6718万 | -7% | 13.33 | 1.07 |
06/08 | 3,600 | 3,625 | 3,580 | 3,595 | -0.96% | 93,600 | 1018億5886万 | -6.87% | 13.46 | 1.08 |
06/07 | 3,620 | 3,635 | 3,600 | 3,630 | +0.28% | 51,600 | 1028億5053万 | -6.68% | 13.6 | 1.09 |
06/06 | 3,635 | 3,660 | 3,615 | 3,620 | -0.69% | 59,600 | 1025億6719万 | -7.63% | 13.56 | 1.09 |
06/05 | 3,650 | 3,665 | 3,605 | 3,645 | -0.55% | 56,100 | 1032億7553万 | -7.7% | 13.65 | 1.1 |
06/04 | 3,665 | 3,725 | 3,655 | 3,665 | +0.14% | 64,800 | 1038億4220万 | -7.87% | 13.73 | 1.1 |
06/01 | 3,625 | 3,685 | 3,610 | 3,660 | +0.14% | 86,500 | 1037億53万 | -8.61% | 13.71 | 1.1 |
05/31 | 3,670 | 3,695 | 3,650 | 3,655 | +1.11% | 54,200 | 1035億5886万 | -9.37% | 13.69 | 1.1 |
05/30 | 3,635 | 3,675 | 3,610 | 3,615 | -0.96% | 68,900 | 1024億2553万 | -10.89% | 13.54 | 1.09 |
05/29 | 3,640 | 3,650 | 3,605 | 3,650 | +0.14% | 48,500 | 1034億1720万 | -10.56% | 13.67 | 1.1 |
05/28 | 3,730 | 3,740 | 3,630 | 3,645 | -2.28% | 75,300 | 1032億7553万 | -11.14% | 13.65 | 1.1 |
05/25 | 3,765 | 3,805 | 3,720 | 3,730 | -1.45% | 77,700 | 1056億8388万 | -9.55% | 13.97 | 1.12 |
05/24 | 3,820 | 3,875 | 3,770 | 3,785 | -0.39% | 117,400 | 1072億4222万 | -8.69% | 14.18 | 1.14 |
05/23 | 3,835 | 3,845 | 3,770 | 3,800 | -1.68% | 119,700 | 1076億6722万 | -8.83% | 14.23 | 1.14 |
05/22 | 3,880 | 3,890 | 3,840 | 3,865 | -0.13% | 67,700 | 1095億890万 | -7.71% | 14.48 | 1.16 |
05/21 | 3,830 | 3,875 | 3,830 | 3,870 | +1.04% | 63,400 | 1096億5056万 | -7.97% | 14.49 | 1.16 |
05/18 | 3,850 | 3,865 | 3,815 | 3,830 | +0.13% | 76,600 | 1085億1722万 | -9.18% | 14.35 | 1.15 |
05/17 | 3,865 | 3,885 | 3,815 | 3,825 | -1.16% | 155,200 | 1083億7556万 | -9.62% | 14.33 | 1.15 |
05/16 | 3,890 | 3,920 | 3,860 | 3,870 | -0.77% | 106,400 | 1096億5056万 | -8.96% | 14.49 | 1.16 |
05/15 | 4,000 | 4,065 | 3,880 | 3,900 | -8.88% | 267,700 | 1105億57万 | -8.62% | 14.61 | 1.17 |