株価チャート
2018/06/05~2018/10/26
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 |
10/26 | 1,220 | 1,229 | 1,181 | 1,184 | -1.17% | 26,000 | 81億9848万 | -13.45% | 9.46 | 1.44 |
10/25 | 1,212 | 1,219 | 1,198 | 1,198 | -4.92% | 14,300 | 82億9543万 | -13.13% | 9.57 | 1.46 |
10/24 | 1,269 | 1,283 | 1,247 | 1,260 | -0.63% | 15,400 | 87億2474万 | -9.22% | 10.06 | 1.53 |
10/23 | 1,301 | 1,302 | 1,265 | 1,268 | -3.57% | 14,900 | 87億8013万 | -9.04% | 10.13 | 1.54 |
10/22 | 1,310 | 1,319 | 1,302 | 1,315 | +0.08% | 4,400 | 91億558万 | -5.94% | 10.5 | 1.6 |
10/19 | 1,320 | 1,324 | 1,311 | 1,314 | -0.61% | 7,900 | 90億9866万 | -6.14% | 10.5 | 1.6 |
10/18 | 1,329 | 1,350 | 1,322 | 1,322 | -0.53% | 5,700 | 91億5405万 | -5.77% | 10.56 | 1.61 |
10/17 | 1,338 | 1,347 | 1,323 | 1,329 | +1.61% | 6,800 | 92億252万 | -5.41% | 10.62 | 1.62 |
10/16 | 1,302 | 1,317 | 1,302 | 1,308 | -0.76% | 10,700 | 90億5711万 | -7.04% | 10.45 | 1.59 |
10/15 | 1,354 | 1,357 | 1,311 | 1,318 | -3.51% | 17,100 | 91億2635万 | -6.66% | 10.53 | 1.6 |
10/12 | 1,361 | 1,396 | 1,361 | 1,366 | -1.51% | 12,600 | 94億5873万 | -3.53% | 10.91 | 1.66 |
10/11 | 1,349 | 1,399 | 1,346 | 1,387 | -0.43% | 25,300 | 96億414万 | -2.05% | 11.08 | 1.69 |
10/10 | 1,412 | 1,429 | 1,387 | 1,393 | -1.35% | 13,900 | 96億4568万 | -1.55% | 11.13 | 1.7 |
10/09 | 1,451 | 1,451 | 1,408 | 1,412 | -3.62% | 9,900 | 97億7725万 | -0.21% | 11.28 | 1.72 |
10/05 | 1,437 | 1,473 | 1,426 | 1,465 | +2.45% | 27,000 | 101億4424万 | +3.61% | 11.7 | 1.78 |
10/04 | 1,403 | 1,434 | 1,395 | 1,430 | +2.14% | 10,200 | 99億189万 | +1.2% | 11.42 | 1.74 |
10/03 | 1,420 | 1,428 | 1,400 | 1,400 | -1.27% | 13,600 | 96億9416万 | -0.92% | 11.18 | 1.7 |
10/02 | 1,440 | 1,446 | 1,418 | 1,418 | -1.53% | 6,100 | 98億1879万 | +0.21% | 11.33 | 1.73 |
10/01 | 1,447 | 1,454 | 1,416 | 1,440 | -1.03% | 12,400 | 99億7113万 | +1.69% | 11.5 | 1.75 |
09/28 | 1,456 | 1,476 | 1,445 | 1,455 | -0.07% | 11,100 | 100億7500万 | +2.75% | 11.62 | 1.77 |
09/27 | 1,480 | 1,480 | 1,446 | 1,456 | -1.36% | 9,100 | 100億8192万 | +3.19% | 11.63 | 1.77 |
09/26 | 1,467 | 1,476 | 1,441 | 1,476 | +3.29% | 21,000 | 102億2041万 | +4.9% | 11.79 | 1.8 |
09/25 | 1,382 | 1,430 | 1,382 | 1,429 | +1.2% | 14,200 | 98億9496万 | +1.93% | 11.41 | 1.74 |
09/21 | 1,436 | 1,445 | 1,402 | 1,412 | -1.67% | 12,600 | 97億7725万 | +0.79% | 11.28 | 1.72 |
09/20 | 1,470 | 1,470 | 1,425 | 1,436 | -1.85% | 10,400 | 99億4343万 | +2.64% | 11.47 | 1.75 |
09/19 | 1,475 | 1,475 | 1,424 | 1,463 | +2.45% | 14,400 | 101億3039万 | +4.87% | 11.69 | 1.78 |
09/18 | 1,417 | 1,431 | 1,410 | 1,428 | +1.64% | 14,500 | 98億8804万 | +2.96% | 11.41 | 1.74 |
09/14 | 1,399 | 1,425 | 1,395 | 1,405 | +2.26% | 14,400 | 97億2878万 | +1.89% | 11.22 | 1.71 |
09/13 | 1,384 | 1,385 | 1,362 | 1,374 | 0% | 6,000 | 95億1412万 | +0.22% | 10.98 | 1.67 |
09/12 | 1,389 | 1,392 | 1,369 | 1,374 | -1.08% | 6,100 | 95億1412万 | +0.81% | 10.98 | 1.67 |
09/11 | 1,376 | 1,394 | 1,373 | 1,389 | +1.17% | 6,500 | 96億1799万 | +2.43% | 11.1 | 1.69 |
09/10 | 1,361 | 1,384 | 1,360 | 1,373 | -0.36% | 6,700 | 95億720万 | +1.85% | 10.97 | 1.67 |
09/07 | 1,401 | 1,402 | 1,370 | 1,378 | -2.55% | 7,800 | 95億4182万 | +2.84% | 11.01 | 1.68 |
09/06 | 1,424 | 1,428 | 1,385 | 1,414 | -0.42% | 12,200 | 97億9110万 | +6.08% | 11.29 | 1.72 |
09/05 | 1,387 | 1,434 | 1,379 | 1,420 | +4.26% | 18,100 | 98億3264万 | +7.25% | 11.34 | 1.73 |
09/04 | 1,374 | 1,374 | 1,362 | 1,362 | -1.59% | 6,800 | 94億3103万 | +3.5% | 10.88 | 1.66 |
09/03 | 1,396 | 1,396 | 1,379 | 1,384 | -0.07% | 11,700 | 95億8336万 | +5.65% | 11.06 | 1.68 |
08/31 | 1,395 | 1,403 | 1,345 | 1,385 | -0.36% | 17,400 | 95億9029万 | +6.21% | 11.06 | 1.69 |
08/30 | 1,428 | 1,444 | 1,382 | 1,390 | -2.52% | 9,200 | 96億2491万 | +7.09% | 11.1 | 1.69 |
08/29 | 1,438 | 1,438 | 1,422 | 1,426 | -0.83% | 5,400 | 98億7419万 | +10.37% | 11.39 | 1.74 |
08/28 | 1,464 | 1,464 | 1,430 | 1,438 | -1.57% | 9,200 | 99億5728万 | +11.99% | 11.49 | 1.75 |
08/27 | 1,460 | 1,471 | 1,450 | 1,461 | +1.67% | 18,600 | 101億1654万 | +14.59% | 11.67 | 1.78 |
08/24 | 1,434 | 1,448 | 1,422 | 1,437 | +0.84% | 26,700 | 99億5036万 | +13.42% | 11.48 | 1.75 |
08/23 | 1,350 | 1,430 | 1,350 | 1,425 | +5.71% | 44,700 | 98億6727万 | +13.1% | 11.38 | 1.73 |
08/22 | 1,354 | 1,381 | 1,340 | 1,348 | -0.66% | 16,500 | 93億3409万 | +7.58% | 10.77 | 1.64 |
08/21 | 1,330 | 1,357 | 1,313 | 1,357 | +1.19% | 15,900 | 93億9641万 | +8.56% | 10.84 | 1.65 |
08/20 | 1,405 | 1,406 | 1,333 | 1,341 | -4.56% | 28,500 | 92億8562万 | +7.62% | 10.71 | 1.63 |
08/17 | 1,360 | 1,411 | 1,347 | 1,405 | +3.77% | 33,500 | 97億2878万 | +13.12% | 11.22 | 1.71 |
08/16 | 1,321 | 1,390 | 1,321 | 1,354 | +0.37% | 36,600 | 93億7563万 | +9.46% | 10.82 | 1.65 |
08/15 | 1,260 | 1,365 | 1,260 | 1,349 | +7.23% | 56,100 | 93億4101万 | +9.32% | 10.78 | 1.64 |
08/14 | 1,235 | 1,286 | 1,235 | 1,258 | +1.7% | 13,300 | 87億1089万 | +2.28% | 10.05 | 1.53 |
08/13 | 1,247 | 1,275 | 1,225 | 1,237 | +4.21% | 39,700 | 85億6548万 | +0.49% | 9.88 | 1.51 |
08/10 | 1,183 | 1,193 | 1,161 | 1,187 | -0.67% | 11,800 | 82億1926万 | -3.57% | 9.48 | 1.44 |
08/09 | 1,180 | 1,203 | 1,180 | 1,195 | +1.53% | 16,900 | 82億7465万 | -3% | 9.55 | 1.45 |
08/08 | 1,187 | 1,199 | 1,176 | 1,177 | -0.84% | 35,700 | 81億5001万 | -4.7% | 9.4 | 1.43 |
08/07 | 1,174 | 1,189 | 1,170 | 1,187 | +0.42% | 9,900 | 82億1926万 | -4.2% | 9.48 | 1.44 |
08/06 | 1,193 | 1,195 | 1,178 | 1,182 | -1.42% | 10,200 | 81億8464万 | -4.91% | 9.44 | 1.44 |
08/03 | 1,197 | 1,207 | 1,196 | 1,199 | +0.17% | 8,000 | 83億235万 | -3.93% | 9.58 | 1.46 |
08/02 | 1,213 | 1,214 | 1,193 | 1,197 | -0.83% | 11,600 | 82億8850万 | -4.47% | 9.56 | 1.46 |
08/01 | 1,216 | 1,223 | 1,203 | 1,207 | -0.58% | 14,100 | 83億5775万 | -4.05% | 9.64 | 1.47 |
07/31 | 1,240 | 1,241 | 1,214 | 1,214 | -2.1% | 15,000 | 84億622万 | -3.8% | 9.7 | 1.48 |
07/30 | 1,238 | 1,248 | 1,226 | 1,240 | +0.98% | 29,700 | 85億8625万 | -2.13% | 9.91 | 1.51 |
07/27 | 1,250 | 1,250 | 1,220 | 1,228 | -1.44% | 8,900 | 85億316万 | -3.46% | 9.81 | 1.49 |
07/26 | 1,250 | 1,250 | 1,240 | 1,246 | +1.47% | 6,900 | 86億2780万 | -2.43% | 9.95 | 1.52 |
07/25 | 1,245 | 1,246 | 1,220 | 1,228 | 0% | 8,800 | 85億316万 | -4.14% | 9.81 | 1.49 |
07/24 | 1,250 | 1,250 | 1,226 | 1,228 | -0.89% | 7,100 | 85億316万 | -4.44% | 9.81 | 1.49 |
07/23 | 1,255 | 1,255 | 1,232 | 1,239 | -1.67% | 11,200 | 85億7933万 | -4.1% | 9.9 | 1.51 |
07/20 | 1,257 | 1,268 | 1,248 | 1,260 | -0.55% | 4,400 | 87億2474万 | -3.08% | 10.06 | 1.53 |
07/19 | 1,266 | 1,274 | 1,260 | 1,267 | -0.08% | 5,100 | 87億7321万 | -3.13% | 10.12 | 1.54 |
07/18 | 1,261 | 1,284 | 1,256 | 1,268 | +1.77% | 2,700 | 87億8013万 | -3.72% | 10.13 | 1.54 |
07/17 | 1,260 | 1,261 | 1,234 | 1,246 | -0.95% | 9,100 | 86億2780万 | -5.96% | 9.95 | 1.52 |
07/13 | 1,278 | 1,281 | 1,255 | 1,258 | -1.87% | 6,800 | 87億1089万 | -5.7% | 10.05 | 1.53 |
07/12 | 1,270 | 1,294 | 1,270 | 1,282 | +0.94% | 6,300 | 88億7708万 | -4.4% | 10.24 | 1.56 |
07/11 | 1,265 | 1,300 | 1,261 | 1,270 | +0.79% | 14,700 | 87億9398万 | -5.79% | 10.14 | 1.55 |
07/10 | 1,262 | 1,274 | 1,245 | 1,260 | -0.24% | 11,200 | 87億2474万 | -6.94% | 10.06 | 1.53 |
07/09 | 1,242 | 1,266 | 1,242 | 1,263 | +1.2% | 5,700 | 87億4551万 | -7.27% | 10.09 | 1.54 |
07/06 | 1,228 | 1,252 | 1,228 | 1,248 | +2.38% | 7,100 | 86億4165万 | -8.84% | 9.97 | 1.52 |
07/05 | 1,302 | 1,314 | 1,200 | 1,219 | -4.17% | 26,800 | 84億4084万 | -11.41% | 9.74 | 1.48 |
07/04 | 1,255 | 1,279 | 1,255 | 1,272 | +0.32% | 7,600 | 88億783万 | -8.23% | 10.16 | 1.55 |
07/03 | 1,271 | 1,294 | 1,261 | 1,268 | -0.55% | 9,900 | 87億8013万 | -8.97% | 10.13 | 1.54 |
07/02 | 1,319 | 1,319 | 1,272 | 1,275 | -3.48% | 9,200 | 88億2861万 | -9.12% | 10.18 | 1.55 |
06/29 | 1,291 | 1,328 | 1,291 | 1,321 | +0.61% | 6,100 | 91億4713万 | -6.38% | 10.55 | 1.61 |
06/28 | 1,321 | 1,321 | 1,302 | 1,313 | -1.5% | 4,700 | 90億9173万 | -7.47% | 10.49 | 1.6 |
06/27 | 1,295 | 1,342 | 1,270 | 1,333 | +1.37% | 9,200 | 92億3022万 | -6.52% | 10.65 | 1.62 |
06/26 | 1,297 | 1,326 | 1,297 | 1,315 | -0.9% | 13,300 | 91億558万 | -8.3% | 10.5 | 1.6 |
06/25 | 1,354 | 1,354 | 1,322 | 1,327 | -1.99% | 9,200 | 91億8867万 | -7.91% | 10.6 | 1.62 |
06/22 | 1,344 | 1,364 | 1,337 | 1,354 | -0.44% | 6,500 | 93億7563万 | -6.56% | 10.82 | 1.65 |
06/21 | 1,321 | 1,377 | 1,321 | 1,360 | +1.49% | 7,200 | 94億1718万 | -6.4% | 10.86 | 1.66 |
06/20 | 1,331 | 1,343 | 1,309 | 1,340 | +0.07% | 11,300 | 92億7869万 | -7.84% | 10.7 | 1.63 |
06/19 | 1,387 | 1,390 | 1,335 | 1,339 | -4.43% | 16,100 | 92億7177万 | -8.04% | 10.7 | 1.63 |
06/18 | 1,417 | 1,419 | 1,388 | 1,401 | -3.04% | 14,700 | 97億108万 | -3.98% | 11.19 | 1.71 |
06/15 | 1,438 | 1,463 | 1,434 | 1,445 | -1.57% | 15,700 | 100億575万 | -0.96% | 11.54 | 1.76 |
06/14 | 1,460 | 1,480 | 1,460 | 1,468 | -0.68% | 6,100 | 101億6501万 | +0.41% | 11.73 | 1.79 |
06/13 | 1,470 | 1,485 | 1,467 | 1,478 | +0.82% | 16,800 | 102億3426万 | +1.09% | 11.81 | 1.8 |
06/12 | 1,465 | 1,470 | 1,464 | 1,466 | +0.21% | 5,800 | 101億5117万 | +0.21% | 11.71 | 1.78 |
06/11 | 1,450 | 1,472 | 1,450 | 1,463 | +1.18% | 6,600 | 101億3039万 | -0.07% | 11.69 | 1.78 |
06/08 | 1,436 | 1,450 | 1,436 | 1,446 | +0.07% | 11,100 | 100億1268万 | -1.3% | 11.55 | 1.76 |
06/07 | 1,439 | 1,445 | 1,438 | 1,445 | +0.49% | 3,600 | 100億575万 | -1.5% | 11.54 | 1.76 |
06/06 | 1,435 | 1,442 | 1,435 | 1,438 | -0.35% | 4,400 | 99億5728万 | -1.91% | 11.49 | 1.75 |
06/05 | 1,436 | 1,446 | 1,436 | 1,443 | -0.07% | 3,800 | 99億9190万 | -1.7% | 11.53 | 1.76 |