株価チャート
2018/05/09~2018/09/28
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 |
09/28 | 2,271 | 2,285 | 2,246 | 2,274 | +0.75% | 692,600 | 5009億2322万 | +2.57% | 35.76 | 1.55 |
09/27 | 2,281 | 2,292 | 2,244 | 2,257 | -1.83% | 680,100 | 4971億7841万 | +2.03% | 35.49 | 1.53 |
09/26 | 2,310 | 2,310 | 2,247 | 2,299 | -0.39% | 678,700 | 5064億3029万 | +4.17% | 36.15 | 1.56 |
09/25 | 2,274 | 2,309 | 2,260 | 2,308 | +0.92% | 540,800 | 5084億1284万 | +4.91% | 36.3 | 1.57 |
09/21 | 2,285 | 2,309 | 2,264 | 2,287 | +0.53% | 603,500 | 5037億8690万 | +4.19% | 35.97 | 1.56 |
09/20 | 2,331 | 2,335 | 2,273 | 2,275 | -2.32% | 617,100 | 5011億4350万 | +3.88% | 35.78 | 1.55 |
09/19 | 2,277 | 2,333 | 2,257 | 2,329 | +3.05% | 770,100 | 5130億3878万 | +6.54% | 36.63 | 1.58 |
09/18 | 2,204 | 2,266 | 2,189 | 2,260 | +2.36% | 538,700 | 4978億3926万 | +3.67% | 35.54 | 1.54 |
09/14 | 2,214 | 2,236 | 2,199 | 2,208 | -0.27% | 564,400 | 4863億8455万 | +1.47% | 34.72 | 1.5 |
09/13 | 2,197 | 2,227 | 2,197 | 2,214 | +1.47% | 334,800 | 4877億625万 | +1.7% | 34.82 | 1.51 |
09/12 | 2,178 | 2,187 | 2,153 | 2,182 | +0.18% | 283,100 | 4806億5720万 | +0.23% | 34.31 | 1.48 |
09/11 | 2,160 | 2,180 | 2,154 | 2,178 | +1.16% | 393,200 | 4797億7606万 | -0.05% | 34.25 | 1.48 |
09/10 | 2,142 | 2,159 | 2,130 | 2,153 | +0.19% | 343,400 | 4742億6899万 | -1.24% | 33.86 | 1.46 |
09/07 | 2,137 | 2,154 | 2,131 | 2,149 | +0.99% | 485,500 | 4733億8786万 | -1.56% | 33.8 | 1.46 |
09/06 | 2,128 | 2,161 | 2,124 | 2,128 | -0.05% | 595,800 | 4687億6192万 | -2.83% | 33.46 | 1.45 |
09/05 | 2,150 | 2,163 | 2,123 | 2,129 | -1.44% | 582,000 | 4689億8220万 | -3.88% | 33.48 | 1.45 |
09/04 | 2,185 | 2,188 | 2,157 | 2,160 | -1.32% | 347,000 | 4758億1097万 | -3.61% | 33.97 | 1.47 |
09/03 | 2,176 | 2,214 | 2,171 | 2,189 | +1.25% | 522,000 | 4821億9918万 | -3.36% | 34.42 | 1.49 |
08/31 | 2,200 | 2,208 | 2,161 | 2,162 | -3.83% | 1,106,800 | 4762億5154万 | -5.59% | 34 | 1.47 |
08/30 | 2,259 | 2,271 | 2,245 | 2,248 | +1.22% | 547,900 | 4951億9586万 | -2.98% | 35.35 | 1.53 |
08/29 | 2,222 | 2,230 | 2,209 | 2,221 | -0.45% | 369,100 | 4892億4823万 | -5.04% | 34.93 | 1.51 |
08/28 | 2,234 | 2,246 | 2,217 | 2,231 | -0.13% | 616,500 | 4914億5106万 | -5.55% | 35.08 | 1.52 |
08/27 | 2,195 | 2,235 | 2,181 | 2,234 | +1.92% | 509,100 | 4921億1190万 | -6.29% | 35.13 | 1.52 |
08/24 | 2,187 | 2,197 | 2,170 | 2,192 | +1.39% | 433,000 | 4828億6002万 | -8.97% | 34.47 | 1.49 |
08/23 | 2,144 | 2,165 | 2,141 | 2,162 | +0.89% | 280,300 | 4762億5154万 | -11.18% | 34 | 1.47 |
08/22 | 2,120 | 2,157 | 2,103 | 2,143 | +0.61% | 566,500 | 4720億6616万 | -12.85% | 33.7 | 1.46 |
08/21 | 2,112 | 2,138 | 2,106 | 2,130 | -0.09% | 478,800 | 4692億249万 | -14.35% | 33.5 | 1.45 |
08/20 | 2,159 | 2,168 | 2,125 | 2,132 | -2.16% | 443,700 | 4696億4305万 | -15.26% | 33.53 | 1.45 |
08/17 | 2,178 | 2,194 | 2,173 | 2,179 | +0.46% | 440,000 | 4799億9635万 | -14.35% | 34.27 | 1.48 |
08/16 | 2,174 | 2,205 | 2,152 | 2,169 | +0.09% | 606,100 | 4777億9352万 | -15.5% | 34.11 | 1.47 |
08/15 | 2,184 | 2,196 | 2,157 | 2,167 | -1.05% | 353,300 | 4773億5295万 | -16.33% | 34.08 | 1.47 |
08/14 | 2,190 | 2,199 | 2,164 | 2,190 | +1.34% | 448,800 | 4824億1946万 | -16.19% | 34.44 | 1.49 |
08/13 | 2,200 | 2,202 | 2,159 | 2,161 | -2.31% | 514,600 | 4760億3126万 | -18.05% | 33.98 | 1.47 |
08/10 | 2,220 | 2,234 | 2,202 | 2,212 | -0.98% | 425,400 | 4872億6568万 | -16.9% | 34.79 | 1.5 |
08/09 | 2,232 | 2,248 | 2,213 | 2,234 | +0.54% | 491,300 | 4921億1190万 | -16.77% | 35.13 | 1.52 |
08/08 | 2,209 | 2,253 | 2,194 | 2,222 | +0.41% | 728,500 | 4894億6851万 | -17.95% | 34.94 | 1.51 |
08/07 | 2,236 | 2,239 | 2,177 | 2,213 | -0.67% | 909,600 | 4874億8596万 | -18.97% | 34.8 | 1.5 |
08/06 | 2,292 | 2,294 | 2,203 | 2,228 | -3.42% | 1,589,500 | 4907億9021万 | -19.1% | 35.04 | 1.52 |
08/03 | 2,479 | 2,479 | 2,300 | 2,307 | -16.56% | 2,722,700 | 5081億9255万 | -17.04% | 36.28 | 1.57 |
08/02 | 2,750 | 2,807 | 2,744 | 2,765 | 0% | 608,800 | 6090億8210万 | -1.46% | 43.48 | 1.88 |
08/01 | 2,776 | 2,779 | 2,748 | 2,765 | -0.36% | 423,200 | 6090億8210万 | -1.74% | 43.48 | 1.88 |
07/31 | 2,762 | 2,788 | 2,728 | 2,775 | -0.96% | 580,300 | 6112億8493万 | -1.42% | 43.64 | 1.89 |
07/30 | 2,816 | 2,828 | 2,798 | 2,802 | -1.09% | 216,500 | 6172億3257万 | -0.46% | 44.06 | 1.91 |
07/27 | 2,830 | 2,833 | 2,799 | 2,833 | +0.82% | 327,800 | 6240億6134万 | +0.6% | 44.55 | 1.93 |
07/26 | 2,819 | 2,830 | 2,785 | 2,810 | +0.75% | 513,900 | 6189億9483万 | -0.14% | 44.19 | 1.91 |
07/25 | 2,788 | 2,803 | 2,765 | 2,789 | -0.11% | 230,800 | 6143億6889万 | -0.85% | 43.86 | 1.9 |
07/24 | 2,852 | 2,854 | 2,791 | 2,792 | -1.45% | 321,800 | 6150億2974万 | -0.68% | 43.91 | 1.9 |
07/23 | 2,807 | 2,850 | 2,805 | 2,833 | +0.28% | 250,500 | 6240億6134万 | +0.75% | 44.55 | 1.93 |
07/20 | 2,798 | 2,860 | 2,798 | 2,825 | +1.18% | 415,900 | 6222億9907万 | +0.5% | 44.43 | 1.92 |
07/19 | 2,833 | 2,840 | 2,791 | 2,792 | -2.14% | 311,700 | 6150億2974万 | -0.57% | 43.91 | 1.9 |
07/18 | 2,880 | 2,907 | 2,849 | 2,853 | -0.31% | 357,400 | 6284億6699万 | +1.64% | 44.87 | 1.94 |
07/17 | 2,805 | 2,870 | 2,780 | 2,862 | +1.78% | 541,700 | 6304億4954万 | +2.14% | 45.01 | 1.95 |
07/13 | 2,776 | 2,815 | 2,752 | 2,812 | +1.66% | 306,600 | 6194億3540万 | +0.64% | 44.22 | 1.91 |
07/12 | 2,755 | 2,804 | 2,745 | 2,766 | +0.95% | 546,200 | 6093億239万 | -0.79% | 43.5 | 1.88 |
07/11 | 2,746 | 2,760 | 2,734 | 2,740 | -0.11% | 388,700 | 6035億7503万 | -1.51% | 43.09 | 1.86 |
07/10 | 2,786 | 2,790 | 2,743 | 2,743 | -1.76% | 452,200 | 6042億3588万 | -1.33% | 43.14 | 1.87 |
07/09 | 2,770 | 2,798 | 2,768 | 2,792 | +0.58% | 291,500 | 6150億2974万 | +0.54% | 43.91 | 1.9 |
07/06 | 2,821 | 2,821 | 2,750 | 2,776 | +0.11% | 704,200 | 6115億521万 | +0.11% | 43.66 | 1.89 |
07/05 | 2,800 | 2,834 | 2,766 | 2,773 | -2.22% | 529,800 | 6108億4437万 | +0.62% | 43.61 | 1.89 |
07/04 | 2,784 | 2,845 | 2,777 | 2,836 | +1.54% | 474,600 | 6247億2219万 | +3.54% | 44.6 | 1.93 |
07/03 | 2,809 | 2,846 | 2,769 | 2,793 | -0.11% | 584,600 | 6152億5002万 | +2.76% | 43.92 | 1.9 |
07/02 | 2,869 | 2,869 | 2,792 | 2,796 | -3.59% | 587,500 | 6159億1087万 | +3.63% | 43.97 | 1.9 |
06/29 | 2,931 | 2,941 | 2,890 | 2,900 | -1.02% | 491,000 | 6388億2029万 | +8.25% | 45.61 | 1.97 |
06/28 | 2,948 | 2,953 | 2,901 | 2,930 | -1.21% | 819,800 | 6454億2877万 | +10.36% | 46.08 | 1.99 |
06/27 | 3,000 | 3,075 | 2,944 | 2,966 | +6.38% | 1,607,500 | 6533億5896万 | +12.82% | 46.64 | 2.02 |
06/26 | 2,774 | 2,793 | 2,766 | 2,788 | +0.5% | 412,000 | 6141億4861万 | +7.19% | 43.84 | 1.9 |
06/25 | 2,820 | 2,820 | 2,766 | 2,774 | -1.67% | 474,000 | 6110億6465万 | +7.48% | 43.62 | 1.89 |
06/22 | 2,794 | 2,826 | 2,785 | 2,821 | +0.86% | 372,200 | 6214億1794万 | +10.11% | 44.36 | 1.92 |
06/21 | 2,763 | 2,807 | 2,757 | 2,797 | +0.83% | 538,700 | 6161億3115万 | +10.07% | 43.99 | 1.9 |
06/20 | 2,770 | 2,785 | 2,739 | 2,774 | +1.13% | 629,000 | 6110億6465万 | +9.99% | 43.62 | 1.89 |
06/19 | 2,781 | 2,789 | 2,742 | 2,743 | -2.14% | 791,300 | 6042億3588万 | +9.59% | 43.14 | 1.87 |
06/18 | 2,784 | 2,819 | 2,762 | 2,803 | -0.36% | 791,900 | 6174億5285万 | +12.71% | 44.08 | 1.91 |
06/15 | 2,780 | 2,821 | 2,779 | 2,813 | +1.59% | 890,000 | 6196億5568万 | +13.98% | 44.24 | 1.91 |
06/14 | 2,749 | 2,786 | 2,732 | 2,769 | +0.73% | 588,300 | 6099億6323万 | +13.07% | 43.55 | 1.88 |
06/13 | 2,744 | 2,799 | 2,743 | 2,749 | +0.51% | 702,700 | 6055億5758万 | +13.08% | 43.23 | 1.87 |
06/12 | 2,688 | 2,742 | 2,673 | 2,735 | +2.63% | 787,900 | 6024億7362万 | +13.25% | 43.01 | 1.86 |
06/11 | 2,673 | 2,692 | 2,662 | 2,665 | +0.04% | 496,500 | 5870億5382万 | +11.09% | 41.91 | 1.81 |
06/08 | 2,634 | 2,673 | 2,623 | 2,664 | +1.64% | 896,200 | 5868億3353万 | +11.74% | 41.89 | 1.81 |
06/07 | 2,670 | 2,670 | 2,604 | 2,621 | -2.13% | 733,800 | 5773億6137万 | +10.73% | 41.22 | 1.78 |
06/06 | 2,655 | 2,680 | 2,637 | 2,678 | +0.3% | 644,400 | 5899億1749万 | +13.91% | 42.11 | 1.82 |
06/05 | 2,675 | 2,684 | 2,612 | 2,670 | -0.41% | 1,333,400 | 5881億5523万 | +14.1% | 41.99 | 1.82 |
06/04 | 2,600 | 2,724 | 2,600 | 2,681 | +13.65% | 2,914,800 | 5905億7834万 | +15.16% | 42.16 | 1.82 |
06/01 | 2,359 | 2,379 | 2,339 | 2,359 | -0.04% | 708,500 | 5196億4726万 | +1.94% | 37.1 | 1.6 |
05/31 | 2,312 | 2,369 | 2,312 | 2,360 | +2.88% | 1,873,100 | 5198億6754万 | +2.08% | 37.11 | 1.6 |
05/30 | 2,288 | 2,303 | 2,276 | 2,294 | -0.56% | 458,700 | 5053億2888万 | -0.74% | 36.08 | 1.56 |
05/29 | 2,310 | 2,326 | 2,300 | 2,307 | +0.22% | 296,600 | 5081億9255万 | -0.26% | 36.28 | 1.57 |
05/28 | 2,320 | 2,322 | 2,298 | 2,302 | +0.04% | 300,500 | 5070億9114万 | -0.48% | 36.2 | 1.57 |
05/25 | 2,294 | 2,305 | 2,278 | 2,301 | +0.83% | 368,900 | 5068億7086万 | -0.6% | 36.19 | 1.56 |
05/24 | 2,280 | 2,294 | 2,273 | 2,282 | -0.09% | 377,000 | 5026億8548万 | -1.47% | 35.89 | 1.55 |
05/23 | 2,272 | 2,291 | 2,270 | 2,284 | +0.4% | 432,300 | 5031億2605万 | -1.42% | 35.92 | 1.55 |
05/22 | 2,287 | 2,289 | 2,269 | 2,275 | -0.74% | 351,800 | 5011億4350万 | -1.81% | 35.78 | 1.55 |
05/21 | 2,288 | 2,297 | 2,278 | 2,292 | -0.26% | 377,400 | 5048億8831万 | -1.08% | 36.04 | 1.56 |
05/18 | 2,321 | 2,321 | 2,294 | 2,298 | -1.12% | 437,400 | 5062億1001万 | -0.73% | 36.14 | 1.56 |
05/17 | 2,328 | 2,331 | 2,312 | 2,324 | +0.43% | 328,500 | 5119億3736万 | +0.48% | 36.55 | 1.58 |
05/16 | 2,334 | 2,337 | 2,311 | 2,314 | -0.98% | 339,900 | 5097億3453万 | +0.09% | 36.39 | 1.57 |
05/15 | 2,323 | 2,344 | 2,317 | 2,337 | +0.09% | 417,200 | 5148億104万 | +1.17% | 36.75 | 1.59 |
05/14 | 2,323 | 2,336 | 2,313 | 2,335 | +0.52% | 365,300 | 5143億6047万 | +1.17% | 36.72 | 1.59 |
05/11 | 2,334 | 2,348 | 2,318 | 2,323 | -0.51% | 488,500 | 5117億1708万 | +0.87% | 36.53 | 1.58 |
05/10 | 2,332 | 2,340 | 2,306 | 2,335 | -0.04% | 457,800 | 5143億6047万 | +1.61% | 36.72 | 1.59 |
05/09 | 2,334 | 2,345 | 2,325 | 2,336 | +0.34% | 556,500 | 5145億8076万 | +1.92% | 36.74 | 1.59 |