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 | 89 | 90 | 85 | 86 | -2.27% | 1,382,300 | 101億6781万 | +8.86% | - | 3.12 |
| 09/27 | 83 | 94 | 83 | 88 | +6.02% | 3,679,600 | 104億427万 | +11.39% | - | 3.19 |
| 09/26 | 81 | 83 | 80 | 83 | +2.47% | 680,400 | 98億1312万 | +6.41% | - | 3.01 |
| 09/25 | 79 | 81 | 78 | 81 | +3.85% | 406,700 | 95億7666万 | +3.85% | - | 2.94 |
| 09/21 | 78 | 80 | 78 | 78 | 0% | 558,500 | 92億2197万 | 0% | - | 2.83 |
| 09/20 | 77 | 78 | 77 | 78 | +1.3% | 226,200 | 92億2197万 | +1.3% | - | 2.83 |
| 09/19 | 78 | 78 | 77 | 77 | 0% | 275,500 | 91億374万 | 0% | - | 2.79 |
| 09/18 | 76 | 79 | 76 | 77 | 0% | 200,900 | 91億374万 | 0% | - | 2.79 |
| 09/14 | 78 | 78 | 77 | 77 | +1.32% | 276,700 | 91億374万 | 0% | - | 2.79 |
| 09/13 | 75 | 77 | 75 | 76 | +1.33% | 297,100 | 89億8551万 | -1.3% | - | 2.76 |
| 09/12 | 77 | 78 | 75 | 75 | -2.6% | 428,200 | 88億6728万 | -2.6% | - | 2.72 |
| 09/11 | 77 | 79 | 77 | 77 | -1.28% | 292,900 | 91億374万 | 0% | - | 2.79 |
| 09/10 | 78 | 79 | 77 | 78 | 0% | 210,400 | 92億2197万 | +1.3% | - | 2.83 |
| 09/07 | 77 | 79 | 76 | 78 | 0% | 355,300 | 92億2197万 | +1.3% | - | 2.83 |
| 09/06 | 80 | 80 | 76 | 78 | -3.7% | 662,500 | 92億2197万 | +1.3% | - | 2.83 |
| 09/05 | 81 | 82 | 79 | 81 | 0% | 700,400 | 95億7666万 | +5.19% | - | 2.94 |
| 09/04 | 80 | 82 | 80 | 81 | 0% | 505,800 | 95億7666万 | +5.19% | - | 2.94 |
| 09/03 | 81 | 81 | 79 | 81 | 0% | 276,600 | 95億7666万 | +5.19% | - | 2.94 |
| 08/31 | 80 | 82 | 80 | 81 | 0% | 329,600 | 95億7666万 | +5.19% | - | 2.94 |
| 08/30 | 80 | 82 | 80 | 81 | 0% | 372,200 | 95億7666万 | +5.19% | - | 2.94 |
| 08/29 | 80 | 81 | 79 | 81 | +1.25% | 282,100 | 95億7666万 | +5.19% | - | 2.94 |
| 08/28 | 80 | 81 | 78 | 80 | 0% | 546,100 | 94億5843万 | +3.9% | - | 2.9 |
| 08/27 | 77 | 80 | 77 | 80 | +3.9% | 483,800 | 94億5843万 | +2.56% | - | 2.9 |
| 08/24 | 76 | 77 | 75 | 77 | +1.32% | 226,700 | 91億374万 | -1.28% | - | 2.79 |
| 08/23 | 72 | 77 | 72 | 76 | +4.11% | 572,700 | 89億8551万 | -2.56% | - | 2.76 |
| 08/22 | 72 | 73 | 72 | 73 | 0% | 150,300 | 86億3082万 | -6.41% | - | 2.65 |
| 08/21 | 73 | 73 | 72 | 73 | 0% | 305,100 | 86億3082万 | -6.41% | - | 2.65 |
| 08/20 | 71 | 73 | 71 | 73 | +2.82% | 231,300 | 86億3082万 | -6.41% | - | 2.65 |
| 08/17 | 71 | 72 | 70 | 71 | +1.43% | 256,200 | 83億9436万 | -10.13% | - | 2.58 |
| 08/16 | 71 | 71 | 69 | 70 | -2.78% | 880,100 | 82億7612万 | -11.39% | - | 2.54 |
| 08/15 | 74 | 74 | 72 | 72 | -4% | 496,900 | 85億1259万 | -8.86% | - | 2.61 |
| 08/14 | 73 | 75 | 73 | 75 | +1.35% | 207,000 | 88億6728万 | -6.25% | - | 2.72 |
| 08/13 | 76 | 76 | 73 | 74 | -3.9% | 582,000 | 87億4905万 | -7.5% | - | 2.68 |
| 08/10 | 78 | 78 | 76 | 77 | +1.32% | 394,300 | 91億374万 | -3.75% | - | 2.79 |
| 08/09 | 78 | 78 | 76 | 76 | -2.56% | 398,600 | 89億8551万 | -5% | - | 2.76 |
| 08/08 | 77 | 79 | 76 | 78 | +1.3% | 539,500 | 92億2197万 | -2.5% | - | 2.83 |
| 08/07 | 79 | 79 | 76 | 77 | -3.75% | 870,000 | 91億374万 | -4.94% | - | 2.79 |
| 08/06 | 80 | 81 | 78 | 80 | -2.44% | 963,200 | 94億5843万 | -1.23% | - | 2.9 |
| 08/03 | 83 | 83 | 81 | 82 | -1.2% | 293,600 | 96億9489万 | +1.23% | - | 2.97 |
| 08/02 | 80 | 83 | 80 | 83 | +3.75% | 487,700 | 98億1312万 | +1.22% | - | 3.01 |
| 08/01 | 80 | 81 | 80 | 80 | 0% | 122,600 | 94億5843万 | -2.44% | - | 2.9 |
| 07/31 | 81 | 81 | 80 | 80 | -1.23% | 235,000 | 94億5843万 | -2.44% | - | 2.9 |
| 07/30 | 82 | 82 | 81 | 81 | -1.22% | 192,200 | 95億7666万 | -2.41% | - | 2.94 |
| 07/27 | 82 | 83 | 81 | 82 | 0% | 351,300 | 96億9489万 | -1.2% | - | 2.97 |
| 07/26 | 84 | 85 | 82 | 82 | -3.53% | 531,500 | 96億9489万 | -1.2% | - | 2.97 |
| 07/25 | 83 | 85 | 83 | 85 | +2.41% | 657,900 | 100億4958万 | +1.19% | - | 3.08 |
| 07/24 | 81 | 83 | 80 | 83 | +2.47% | 793,700 | 98億1312万 | -1.19% | - | 3.01 |
| 07/23 | 82 | 83 | 80 | 81 | -1.22% | 490,600 | 95億7666万 | -3.57% | - | 2.94 |
| 07/20 | 79 | 83 | 79 | 82 | +2.5% | 709,800 | 96億9489万 | -3.53% | - | 2.97 |
| 07/19 | 80 | 80 | 79 | 80 | 0% | 283,600 | 94億5843万 | -5.88% | - | 2.9 |
| 07/18 | 78 | 80 | 78 | 80 | +2.56% | 307,800 | 94億5843万 | -6.98% | - | 2.9 |
| 07/17 | 78 | 79 | 77 | 78 | -1.27% | 455,200 | 92億2197万 | -10.34% | - | 2.83 |
| 07/13 | 78 | 79 | 77 | 79 | -1.25% | 423,500 | 93億4020万 | -9.2% | - | 2.87 |
| 07/12 | 79 | 80 | 78 | 80 | 0% | 606,100 | 94億5843万 | -9.09% | - | 2.9 |
| 07/11 | 80 | 81 | 79 | 80 | -1.23% | 487,600 | 94億5843万 | -9.09% | - | 2.9 |
| 07/10 | 79 | 82 | 79 | 81 | +1.25% | 734,000 | 95億7666万 | -8.99% | - | 2.94 |
| 07/09 | 79 | 81 | 78 | 80 | +1.27% | 641,200 | 94億5843万 | -10.11% | - | 2.9 |
| 07/06 | 76 | 80 | 75 | 79 | +2.6% | 880,000 | 93億4020万 | -12.22% | - | 2.87 |
| 07/05 | 79 | 80 | 76 | 77 | -6.1% | 2,064,200 | 91億374万 | -14.44% | - | 2.79 |
| 07/04 | 83 | 84 | 80 | 82 | -3.53% | 1,021,100 | 96億9489万 | -9.89% | - | 2.97 |
| 07/03 | 86 | 87 | 84 | 85 | -2.3% | 456,700 | 100億4958万 | -7.61% | - | 3.08 |
| 07/02 | 86 | 88 | 86 | 87 | +1.16% | 485,300 | 102億8604万 | -5.43% | - | 3.16 |
| 06/29 | 86 | 87 | 85 | 86 | -1.15% | 708,700 | 101億6781万 | -6.52% | - | 3.12 |
| 06/28 | 88 | 89 | 86 | 87 | -2.25% | 656,900 | 102億8604万 | -6.45% | - | 3.16 |
| 06/27 | 89 | 89 | 88 | 89 | 0% | 206,600 | 105億2250万 | -4.3% | - | 3.23 |
| 06/26 | 89 | 89 | 88 | 89 | -1.11% | 383,200 | 105億2250万 | -5.32% | - | 3.23 |
| 06/25 | 90 | 91 | 89 | 90 | 0% | 432,400 | 106億4073万 | -4.26% | - | 3.27 |
| 06/22 | 90 | 92 | 90 | 90 | -2.17% | 327,700 | 106億4073万 | -5.26% | - | 3.27 |
| 06/21 | 91 | 92 | 90 | 92 | 0% | 767,000 | 108億221万 | -3.16% | - | 3.31 |
| 06/20 | 90 | 93 | 89 | 92 | +2.22% | 926,700 | 108億221万 | -3.16% | - | 3.31 |
| 06/19 | 92 | 92 | 90 | 90 | -2.17% | 515,900 | 105億6738万 | -5.26% | - | 3.24 |
| 06/18 | 94 | 94 | 91 | 92 | -2.13% | 717,900 | 108億221万 | -4.17% | - | 3.31 |
| 06/15 | 95 | 96 | 94 | 94 | -1.05% | 726,500 | 110億3704万 | -2.08% | - | 3.39 |
| 06/14 | 95 | 96 | 95 | 95 | 0% | 215,000 | 111億5446万 | -1.04% | - | 3.42 |
| 06/13 | 95 | 96 | 95 | 95 | 0% | 330,800 | 111億5446万 | -2.06% | - | 3.42 |
| 06/12 | 95 | 96 | 95 | 95 | 0% | 444,800 | 111億5446万 | -2.06% | - | 3.42 |
| 06/11 | 95 | 96 | 94 | 95 | 0% | 572,100 | 111億5446万 | -2.06% | - | 3.42 |
| 06/08 | 94 | 95 | 93 | 95 | +2.15% | 519,900 | 111億5446万 | -2.06% | - | 3.42 |
| 06/07 | 91 | 94 | 91 | 93 | +3.33% | 984,400 | 109億1963万 | -4.12% | - | 3.35 |
| 06/06 | 91 | 92 | 90 | 90 | -2.17% | 873,600 | 105億6738万 | -8.16% | - | 3.24 |
| 06/05 | 94 | 94 | 91 | 92 | -2.13% | 1,235,700 | 108億221万 | -7.07% | - | 3.31 |
| 06/04 | 95 | 96 | 94 | 94 | 0% | 347,500 | 110億3704万 | -6.93% | - | 3.39 |
| 06/01 | 94 | 95 | 94 | 94 | 0% | 375,500 | 110億3704万 | -7.84% | - | 3.39 |
| 05/31 | 94 | 96 | 94 | 94 | 0% | 665,400 | 110億3704万 | -8.74% | - | 3.39 |
| 05/30 | 94 | 95 | 93 | 94 | 0% | 689,700 | 110億3704万 | -9.62% | - | 3.39 |
| 05/29 | 96 | 97 | 94 | 94 | -3.09% | 1,244,300 | 110億3704万 | -11.32% | - | 3.39 |
| 05/28 | 98 | 99 | 97 | 97 | -1.02% | 904,300 | 113億8929万 | -9.35% | - | 3.49 |
| 05/25 | 99 | 99 | 98 | 98 | -1.01% | 573,400 | 115億671万 | -9.26% | - | 3.53 |
| 05/24 | 99 | 99 | 98 | 99 | -1% | 503,100 | 116億2412万 | -9.17% | - | 3.57 |
| 05/23 | 99 | 100 | 98 | 100 | 0% | 1,085,300 | 117億4154万 | -9.09% | - | 3.6 |
| 05/22 | 100 | 100 | 98 | 100 | 0% | 730,400 | 117億4154万 | -10.71% | - | 3.6 |
| 05/21 | 100 | 100 | 99 | 100 | 0% | 291,500 | 115億9204万 | -11.5% | - | 3.56 |
| 05/18 | 99 | 100 | 97 | 100 | +1.01% | 1,857,600 | 115億9204万 | -12.28% | - | 3.56 |
| 05/17 | 99 | 101 | 98 | 99 | +1.02% | 1,390,500 | 114億7612万 | -13.91% | - | 3.52 |
| 05/16 | 99 | 99 | 98 | 98 | -1.01% | 886,200 | 113億6020万 | -15.52% | - | 3.49 |
| 05/15 | 100 | 100 | 98 | 99 | 0% | 1,638,600 | 114億7612万 | -15.38% | - | 3.52 |
| 05/14 | 100 | 101 | 99 | 99 | -1% | 857,600 | 114億7612万 | -16.1% | - | 3.52 |
| 05/11 | 100 | 101 | 100 | 100 | 0% | 509,700 | 115億9204万 | -15.97% | - | 3.56 |
| 05/10 | 100 | 102 | 100 | 100 | 0% | 522,800 | 115億9204万 | -17.36% | - | 3.56 |
| 05/09 | 100 | 102 | 99 | 100 | 0% | 1,277,900 | 115億9204万 | -18.03% | - | 3.56 |
