株価チャート
2018/05/01~2018/09/21
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 |
09/21 | 2,028 | 2,072 | 2,016 | 2,072 | +2.83% | 6,600 | 37億4368万 | -16.62% | 165.38 | 3.62 |
09/20 | 1,901 | 2,015 | 1,901 | 2,015 | +6% | 16,500 | 36億4070万 | -19.98% | 160.83 | 3.52 |
09/19 | 1,910 | 1,918 | 1,901 | 1,901 | -0.58% | 5,500 | 34億3472万 | -25.54% | 151.73 | 3.32 |
09/18 | 1,998 | 2,000 | 1,910 | 1,912 | -4.83% | 12,600 | 34億5460万 | -26.26% | 152.61 | 3.34 |
09/14 | 2,018 | 2,078 | 2,008 | 2,009 | -4.97% | 10,900 | 36億2986万 | -23.67% | 160.35 | 3.51 |
09/13 | 2,182 | 2,182 | 2,100 | 2,114 | -3.29% | 5,500 | 38億1957万 | -20.73% | 168.73 | 3.69 |
09/12 | 2,227 | 2,227 | 2,186 | 2,186 | -0.64% | 3,300 | 39億4966万 | -19.01% | 174.48 | 3.82 |
09/11 | 2,208 | 2,209 | 2,186 | 2,200 | -0.36% | 4,300 | 39億7496万 | -19.35% | 175.6 | 3.84 |
09/10 | 2,280 | 2,290 | 2,199 | 2,208 | -4.7% | 8,900 | 39億8941万 | -19.91% | 176.23 | 3.86 |
09/07 | 2,412 | 2,412 | 2,310 | 2,317 | -4.85% | 5,700 | 41億8635万 | -16.83% | 184.93 | 4.05 |
09/06 | 2,481 | 2,481 | 2,435 | 2,435 | -2.37% | 3,500 | 43億9955万 | -13.38% | 194.35 | 4.25 |
09/05 | 2,525 | 2,532 | 2,494 | 2,494 | -3.37% | 6,000 | 45億615万 | -11.97% | 199.06 | 4.36 |
09/04 | 2,619 | 2,620 | 2,581 | 2,581 | -1.71% | 6,000 | 46億6335万 | -9.47% | 206.01 | 4.51 |
09/03 | 2,663 | 2,663 | 2,625 | 2,626 | -1.43% | 3,500 | 47億4465万 | -8.37% | 209.6 | 4.59 |
08/31 | 2,667 | 2,670 | 2,662 | 2,664 | -0.11% | 2,700 | 48億1331万 | -7.47% | - | 4.43 |
08/30 | 2,720 | 2,720 | 2,666 | 2,667 | -1.22% | 6,700 | 48億1873万 | -7.75% | - | 4.44 |
08/29 | 2,681 | 2,725 | 2,663 | 2,700 | -6.64% | 17,100 | 48億7836万 | -6.99% | - | 4.49 |
08/28 | 2,861 | 2,893 | 2,861 | 2,892 | +0.24% | 8,400 | 52億2526万 | -0.72% | - | 4.81 |
08/27 | 2,890 | 2,893 | 2,856 | 2,885 | -0.17% | 3,500 | 52億1261万 | -1.06% | - | 4.8 |
08/24 | 2,893 | 2,896 | 2,890 | 2,890 | +0.21% | 1,900 | 52億2165万 | -0.99% | - | 4.81 |
08/23 | 2,855 | 2,885 | 2,855 | 2,884 | +1.02% | 1,400 | 52億1081万 | -1.3% | - | 4.8 |
08/22 | 2,851 | 2,856 | 2,851 | 2,855 | -0.07% | 1,900 | 51億5841万 | -2.43% | - | 4.75 |
08/21 | 2,869 | 2,890 | 2,857 | 2,857 | -1.21% | 2,200 | 51億6202万 | -2.49% | - | 4.75 |
08/20 | 2,875 | 2,892 | 2,870 | 2,892 | +0.42% | 2,200 | 52億2526万 | -1.43% | - | 4.81 |
08/17 | 2,881 | 2,892 | 2,880 | 2,880 | -0.07% | 2,100 | 52億358万 | -1.97% | - | 4.79 |
08/16 | 2,893 | 2,893 | 2,881 | 2,882 | -0.45% | 1,800 | 52億719万 | -2.04% | - | 4.8 |
08/15 | 2,895 | 2,897 | 2,895 | 2,895 | 0% | 500 | 52億3068万 | -1.7% | - | 4.82 |
08/14 | 2,888 | 2,899 | 2,888 | 2,895 | -0.14% | 2,900 | 52億3068万 | -1.76% | - | 4.82 |
08/13 | 2,883 | 2,900 | 2,883 | 2,899 | +0.49% | 1,200 | 52億3791万 | -1.7% | - | 4.82 |
08/10 | 2,890 | 2,890 | 2,883 | 2,885 | -0.83% | 800 | 52億1261万 | -2.24% | - | 4.8 |
08/09 | 2,909 | 2,910 | 2,890 | 2,909 | -0.03% | 2,400 | 52億5598万 | -1.52% | - | 4.84 |
08/08 | 2,940 | 2,940 | 2,910 | 2,910 | -0.58% | 1,700 | 52億5778万 | -1.56% | - | 4.84 |
08/07 | 2,947 | 2,947 | 2,926 | 2,927 | -0.1% | 1,900 | 52億8850万 | -1.05% | - | 4.87 |
08/06 | 2,949 | 2,950 | 2,928 | 2,930 | -0.71% | 3,300 | 52億9392万 | -1.01% | - | 4.88 |
08/03 | 2,955 | 2,963 | 2,951 | 2,951 | -0.4% | 500 | 53億3186万 | -0.37% | - | 4.91 |
08/02 | 2,965 | 2,965 | 2,952 | 2,963 | +0.41% | 700 | 53億5354万 | 0% | - | 4.93 |
08/01 | 2,949 | 2,969 | 2,948 | 2,951 | -0.03% | 2,400 | 53億3186万 | -0.4% | - | 4.91 |
07/31 | 2,954 | 2,969 | 2,952 | 2,952 | -0.61% | 2,200 | 53億3367万 | -0.34% | - | 4.91 |
07/30 | 2,958 | 2,970 | 2,957 | 2,970 | +0.2% | 1,800 | 53億6619万 | +0.27% | - | 4.94 |
07/27 | 2,965 | 2,965 | 2,954 | 2,964 | +0.14% | 1,200 | 53億5535万 | +0.1% | - | 4.93 |
07/26 | 2,955 | 2,960 | 2,955 | 2,960 | +0.17% | 800 | 53億4812万 | -0.03% | - | 4.93 |
07/25 | 2,955 | 2,955 | 2,955 | 2,955 | -0.17% | 300 | 53億3909万 | -0.17% | - | 4.92 |
07/24 | 2,957 | 2,960 | 2,954 | 2,960 | +0.1% | 500 | 53億4812万 | +0.03% | - | 4.93 |
07/23 | 2,970 | 2,970 | 2,955 | 2,957 | -0.57% | 400 | 53億4270万 | -0.03% | - | 4.92 |
07/20 | 2,974 | 2,974 | 2,946 | 2,974 | 0% | 1,300 | 53億7342万 | +0.54% | - | 4.95 |
07/19 | 2,978 | 2,978 | 2,950 | 2,974 | +0.37% | 500 | 53億7342万 | +0.57% | - | 4.95 |
07/18 | 2,960 | 2,963 | 2,960 | 2,963 | +0.1% | 700 | 53億5354万 | +0.27% | - | 4.93 |
07/17 | 2,985 | 2,985 | 2,955 | 2,960 | -0.8% | 1,000 | 53億4812万 | +0.2% | - | 4.93 |
07/13 | 2,988 | 2,988 | 2,953 | 2,984 | +0.13% | 600 | 53億9149万 | +1.05% | - | 4.96 |
07/12 | 2,945 | 2,980 | 2,941 | 2,980 | +1.19% | 1,500 | 53億8426万 | +0.95% | - | 4.96 |
07/11 | 2,955 | 2,958 | 2,944 | 2,945 | -0.2% | 1,300 | 53億2102万 | -0.17% | - | 4.9 |
07/10 | 2,950 | 2,959 | 2,950 | 2,951 | +0.03% | 700 | 53億3186万 | +0.07% | - | 4.91 |
07/09 | 2,959 | 2,959 | 2,950 | 2,950 | -0.14% | 400 | 53億3006万 | +0.03% | - | 4.91 |
07/06 | 2,950 | 2,960 | 2,950 | 2,954 | -0.03% | 600 | 53億3728万 | +0.2% | - | 4.92 |
07/05 | 2,960 | 2,960 | 2,955 | 2,955 | -0.17% | 1,000 | 53億3909万 | +0.27% | - | 4.92 |
07/04 | 2,950 | 2,979 | 2,950 | 2,960 | +0.34% | 600 | 53億4812万 | +0.48% | - | 4.93 |
07/03 | 2,988 | 2,988 | 2,950 | 2,950 | -1.27% | 2,700 | 53億3006万 | +0.2% | - | 4.91 |
07/02 | 2,986 | 2,988 | 2,981 | 2,988 | +0.23% | 5,900 | 53億9871万 | +1.49% | - | 4.97 |
06/29 | 2,988 | 3,010 | 2,981 | 2,981 | +0.1% | 4,800 | 53億8607万 | +1.29% | - | 4.96 |
06/28 | 2,968 | 2,978 | 2,968 | 2,978 | +0.54% | 1,800 | 53億8065万 | +1.22% | - | 4.95 |
06/27 | 2,931 | 2,962 | 2,931 | 2,962 | +1.06% | 2,400 | 53億5174万 | +0.71% | - | 4.93 |
06/26 | 2,930 | 2,958 | 2,930 | 2,931 | -0.64% | 1,700 | 52億9573万 | -0.31% | - | 4.88 |
06/25 | 2,950 | 2,957 | 2,945 | 2,950 | 0% | 2,100 | 53億3006万 | +0.31% | - | 4.91 |
06/22 | 2,950 | 2,954 | 2,950 | 2,950 | -0.07% | 900 | 53億3006万 | +0.31% | - | 4.91 |
06/21 | 2,952 | 2,954 | 2,952 | 2,952 | +0.75% | 500 | 53億3367万 | +0.34% | - | 4.91 |
06/20 | 2,930 | 2,940 | 2,930 | 2,930 | 0% | 500 | 52億9392万 | -0.37% | - | 4.88 |
06/19 | 2,950 | 2,950 | 2,930 | 2,930 | -0.54% | 1,400 | 52億9392万 | -0.41% | - | 4.88 |
06/18 | 2,944 | 2,950 | 2,941 | 2,946 | +0.03% | 800 | 53億2283万 | +0.1% | - | 4.9 |
06/15 | 2,945 | 2,945 | 2,945 | 2,945 | 0% | 200 | 53億2102万 | +0.1% | - | 4.9 |
06/14 | 2,940 | 2,945 | 2,940 | 2,945 | +0.17% | 1,100 | 53億2102万 | +0.14% | - | 4.9 |
06/13 | 2,940 | 2,955 | 2,940 | 2,940 | 0% | 1,000 | 53億1199万 | 0% | - | 4.89 |
06/12 | 2,938 | 2,949 | 2,938 | 2,940 | +0.07% | 300 | 53億1199万 | +0.03% | - | 4.89 |
06/11 | 2,953 | 2,954 | 2,938 | 2,938 | -0.1% | 1,000 | 53億837万 | 0% | - | 4.89 |
06/08 | 2,940 | 2,950 | 2,940 | 2,941 | +0.17% | 3,300 | 53億1379万 | +0.1% | - | 4.89 |
06/07 | 2,923 | 2,936 | 2,923 | 2,936 | +0.24% | 700 | 53億476万 | -0.03% | - | 4.89 |
06/06 | 2,929 | 2,929 | 2,929 | 2,929 | -0.44% | 100 | 52億9211万 | -0.24% | - | 4.87 |
06/05 | 2,931 | 2,944 | 2,931 | 2,942 | +0.27% | 600 | 53億1560万 | +0.24% | - | 4.9 |
06/04 | 2,930 | 2,935 | 2,930 | 2,934 | +0.45% | 1,600 | 53億115万 | 0% | - | 4.88 |
06/01 | 2,948 | 2,948 | 2,921 | 2,921 | -0.1% | 300 | 52億7766万 | -0.41% | - | 4.86 |
05/31 | 2,923 | 2,949 | 2,923 | 2,924 | +0.21% | 500 | 52億8308万 | -0.31% | - | 4.22 |
05/30 | 2,904 | 2,918 | 2,904 | 2,918 | -1.22% | 1,900 | 52億7224万 | -0.48% | - | 4.21 |
05/29 | 2,950 | 2,954 | 2,950 | 2,954 | 0% | 500 | 53億3728万 | +0.78% | - | 4.27 |
05/28 | 2,954 | 2,954 | 2,940 | 2,954 | 0% | 1,100 | 53億3728万 | +0.82% | - | 4.27 |
05/25 | 2,940 | 2,954 | 2,930 | 2,954 | 0% | 600 | 53億3728万 | +0.89% | - | 4.27 |
05/24 | 2,950 | 2,954 | 2,945 | 2,954 | +0.1% | 900 | 53億3728万 | +0.96% | - | 4.27 |
05/23 | 2,954 | 2,954 | 2,951 | 2,951 | -0.1% | 500 | 53億3186万 | +0.96% | - | 4.26 |
05/22 | 2,954 | 2,954 | 2,954 | 2,954 | 0% | 300 | 53億3728万 | +1.16% | - | 4.27 |
05/21 | 2,954 | 2,955 | 2,945 | 2,954 | -0.03% | 900 | 53億3728万 | +1.27% | - | 4.27 |
05/18 | 2,956 | 2,956 | 2,939 | 2,955 | +0.34% | 1,400 | 53億3909万 | +1.37% | - | 4.27 |
05/17 | 2,945 | 2,945 | 2,945 | 2,945 | 0% | 100 | 53億2102万 | +1.13% | - | 4.25 |
05/16 | 2,951 | 2,951 | 2,945 | 2,945 | -0.24% | 500 | 53億2102万 | +1.2% | - | 4.25 |
05/15 | 2,929 | 2,956 | 2,929 | 2,952 | +0.96% | 3,600 | 53億3367万 | +1.51% | - | 4.26 |
05/14 | 2,930 | 2,930 | 2,924 | 2,924 | -0.1% | 700 | 52億8308万 | +0.65% | - | 4.22 |
05/11 | 2,927 | 2,927 | 2,927 | 2,927 | +0.24% | 100 | 52億8850万 | +0.79% | - | 4.23 |
05/10 | 2,925 | 2,925 | 2,920 | 2,920 | 0% | 400 | 52億7585万 | +0.62% | - | 4.22 |
05/09 | 2,915 | 2,920 | 2,915 | 2,920 | +0.17% | 900 | 52億7585万 | +0.69% | - | 4.22 |
05/08 | 2,925 | 2,925 | 2,915 | 2,915 | -0.17% | 700 | 52億6682万 | +0.59% | - | 4.21 |
05/07 | 2,930 | 2,930 | 2,920 | 2,920 | 0% | 1,400 | 52億7585万 | +0.86% | - | 4.22 |
05/02 | 2,908 | 2,929 | 2,908 | 2,920 | +0.41% | 1,100 | 52億7585万 | +0.97% | - | 4.22 |
05/01 | 2,915 | 2,915 | 2,908 | 2,908 | -0.14% | 900 | 52億5417万 | +0.66% | - | 4.2 |