株価チャート
2018/05/17~2018/10/09
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 |
10/09 | 3,100 | 3,100 | 2,956 | 2,995 | -4.16% | 297,200 | 713億3401万 | -3.01% | 27.21 | 2.23 |
10/05 | 3,110 | 3,160 | 3,035 | 3,125 | -0.32% | 202,300 | 744億3031万 | +1.13% | 28.39 | 2.32 |
10/04 | 3,160 | 3,225 | 3,110 | 3,135 | -1.72% | 200,900 | 746億6848万 | +1.75% | 28.48 | 2.33 |
10/03 | 3,325 | 3,325 | 3,155 | 3,190 | -5.06% | 264,700 | 759億7846万 | +3.87% | 28.98 | 2.37 |
10/02 | 3,490 | 3,515 | 3,315 | 3,360 | -4.27% | 293,700 | 800億2747万 | +9.88% | 30.52 | 2.5 |
10/01 | 3,445 | 3,540 | 3,430 | 3,510 | +1.89% | 163,800 | 845億9180万 | +15.54% | 42.34 | 3.47 |
09/28 | 3,370 | 3,475 | 3,340 | 3,445 | +1.47% | 220,900 | 830億2528万 | +14.41% | 41.55 | 3.4 |
09/27 | 3,155 | 3,400 | 3,155 | 3,395 | +8.64% | 398,100 | 818億2027万 | +13.93% | 40.95 | 3.35 |
09/26 | 3,080 | 3,150 | 2,979 | 3,125 | +2.97% | 224,100 | 753億1321万 | +5.9% | 37.69 | 3.09 |
09/25 | 2,910 | 3,120 | 2,905 | 3,035 | +5.68% | 276,400 | 731億4419万 | +3.48% | 36.61 | 3 |
09/21 | 2,930 | 2,971 | 2,839 | 2,872 | -2.28% | 694,700 | 692億1585万 | -1.61% | 34.64 | 2.84 |
09/20 | 2,917 | 2,943 | 2,811 | 2,939 | +0.51% | 347,200 | 708億3057万 | +0.96% | 35.45 | 2.9 |
09/19 | 2,898 | 2,948 | 2,756 | 2,924 | -0.14% | 560,200 | 704億6906万 | +0.62% | 35.27 | 2.89 |
09/18 | 2,956 | 2,986 | 2,926 | 2,928 | -1.61% | 184,600 | 705億6546万 | +0.97% | 35.32 | 2.89 |
09/14 | 3,020 | 3,055 | 2,940 | 2,976 | -0.57% | 171,000 | 717億2227万 | +3.08% | 35.9 | 2.94 |
09/13 | 3,095 | 3,170 | 2,988 | 2,993 | -3.3% | 207,500 | 721億3198万 | +4.21% | 36.1 | 2.96 |
09/12 | 3,065 | 3,110 | 2,921 | 3,095 | -0.16% | 294,400 | 745億9020万 | +8.44% | 37.33 | 3.06 |
09/11 | 3,060 | 3,135 | 3,010 | 3,100 | +2.31% | 219,800 | 747億1070万 | +9.66% | 37.39 | 3.06 |
09/10 | 2,947 | 3,050 | 2,931 | 3,030 | +2.68% | 165,600 | 730億2369万 | +8.33% | 36.55 | 2.99 |
09/07 | 3,025 | 3,035 | 2,937 | 2,951 | -3.09% | 206,200 | 711億1977万 | +6.5% | 35.59 | 2.91 |
09/06 | 3,040 | 3,050 | 2,968 | 3,045 | +1.5% | 318,600 | 733億8519万 | +10.85% | 36.73 | 3.01 |
09/05 | 3,000 | 3,070 | 2,969 | 3,000 | +0.2% | 239,500 | 723億68万 | +10.29% | 36.18 | 2.96 |
09/04 | 2,990 | 3,025 | 2,961 | 2,994 | +0.1% | 162,600 | 721億5608万 | +11.09% | 36.11 | 2.96 |
09/03 | 3,040 | 3,040 | 2,971 | 2,991 | -1.61% | 166,700 | 720億8378万 | +11.9% | 36.08 | 2.95 |
08/31 | 3,025 | 3,075 | 2,975 | 3,040 | -0.16% | 184,600 | 732億6469万 | +14.5% | 36.67 | 3 |
08/30 | 2,927 | 3,100 | 2,910 | 3,045 | +4.57% | 389,900 | 733億8519万 | +15.47% | 36.73 | 3.01 |
08/29 | 2,832 | 2,958 | 2,831 | 2,912 | +1.15% | 254,500 | 701億7986万 | +11.23% | 35.12 | 2.88 |
08/28 | 2,905 | 2,968 | 2,849 | 2,879 | +0.07% | 221,100 | 693億8455万 | +10.6% | 34.73 | 2.84 |
08/27 | 2,893 | 2,893 | 2,809 | 2,877 | +0.88% | 150,700 | 693億3635万 | +11.17% | 34.7 | 2.84 |
08/24 | 2,807 | 2,878 | 2,793 | 2,852 | +0.88% | 210,100 | 687億3385万 | +10.89% | 34.4 | 2.82 |
08/23 | 2,700 | 2,846 | 2,686 | 2,827 | +5.41% | 283,200 | 681億3134万 | +10.56% | 34.1 | 2.79 |
08/22 | 2,670 | 2,743 | 2,646 | 2,682 | +0.6% | 219,500 | 646億3681万 | +5.42% | 32.35 | 2.65 |
08/21 | 2,700 | 2,700 | 2,629 | 2,666 | -0.37% | 137,400 | 642億5120万 | +5.08% | 32.16 | 2.63 |
08/20 | 2,700 | 2,753 | 2,646 | 2,676 | -0.56% | 313,200 | 644億9221万 | +5.6% | 32.28 | 2.64 |
08/17 | 2,718 | 2,781 | 2,673 | 2,691 | +1.01% | 282,000 | 648億5371万 | +6.24% | 32.46 | 2.66 |
08/16 | 2,789 | 2,837 | 2,653 | 2,664 | -5.63% | 324,200 | 642億300万 | +5.46% | 32.13 | 2.63 |
08/15 | 2,798 | 2,902 | 2,778 | 2,823 | +2.25% | 521,700 | 680億3494万 | +12.11% | 34.05 | 2.79 |
08/14 | 2,626 | 2,769 | 2,626 | 2,761 | +5.62% | 256,700 | 665億4072万 | +10.22% | 33.3 | 2.73 |
08/13 | 2,550 | 2,688 | 2,550 | 2,614 | +1.28% | 344,500 | 629億9799万 | +4.9% | 31.53 | 2.58 |
08/10 | 2,585 | 2,619 | 2,528 | 2,581 | +0.74% | 264,900 | 622億268万 | +3.99% | 31.13 | 2.55 |
08/09 | 2,290 | 2,562 | 2,278 | 2,562 | +5.74% | 671,200 | 617億4478万 | +3.72% | 30.9 | 2.53 |
08/08 | 2,350 | 2,485 | 2,345 | 2,423 | +3.28% | 232,900 | 583億9485万 | -1.54% | 29.23 | 2.39 |
08/07 | 2,320 | 2,403 | 2,320 | 2,346 | -1.01% | 175,800 | 565億3913万 | -4.48% | 28.3 | 2.32 |
08/06 | 2,360 | 2,413 | 2,357 | 2,370 | +0.42% | 146,400 | 571億1754万 | -3.46% | 28.59 | 2.34 |
08/03 | 2,379 | 2,423 | 2,335 | 2,360 | +0.21% | 104,700 | 568億7653万 | -3.87% | 28.47 | 2.33 |
08/02 | 2,352 | 2,401 | 2,290 | 2,355 | -0.88% | 233,300 | 567億5603万 | -3.88% | 28.41 | 2.33 |
08/01 | 2,461 | 2,492 | 2,368 | 2,376 | -2.78% | 202,300 | 572億6214万 | -3.1% | 28.66 | 2.35 |
07/31 | 2,500 | 2,530 | 2,417 | 2,444 | -3.97% | 248,200 | 589億95万 | -0.29% | 29.48 | 2.41 |
07/30 | 2,571 | 2,571 | 2,485 | 2,545 | -1.47% | 274,700 | 613億3508万 | +3.92% | 30.7 | 2.51 |
07/27 | 2,574 | 2,600 | 2,544 | 2,583 | +0.27% | 110,400 | 622億5088万 | +5.99% | 31.16 | 2.55 |
07/26 | 2,575 | 2,632 | 2,569 | 2,576 | +0.98% | 158,300 | 620億8218万 | +6.31% | 31.07 | 2.54 |
07/25 | 2,520 | 2,560 | 2,492 | 2,551 | +2.37% | 131,100 | 614億7968万 | +5.98% | 30.77 | 2.52 |
07/24 | 2,475 | 2,514 | 2,425 | 2,492 | +0.61% | 111,600 | 600億5776万 | +4.14% | 30.06 | 2.46 |
07/23 | 2,470 | 2,528 | 2,460 | 2,477 | +0.12% | 108,100 | 596億9626万 | +3.86% | 29.88 | 2.45 |
07/20 | 2,497 | 2,508 | 2,432 | 2,474 | -1.16% | 193,700 | 596億2396万 | +4.17% | 29.84 | 2.44 |
07/19 | 2,513 | 2,575 | 2,479 | 2,503 | -0.04% | 176,700 | 603億2287万 | +6.01% | 30.19 | 2.47 |
07/18 | 2,591 | 2,613 | 2,495 | 2,504 | -3.88% | 256,600 | 603億4697万 | +6.78% | 30.2 | 2.47 |
07/17 | 2,620 | 2,677 | 2,580 | 2,605 | -1.14% | 286,100 | 627億8109万 | +11.85% | 31.42 | 2.57 |
07/13 | 2,537 | 2,638 | 2,517 | 2,635 | +4.69% | 378,700 | 635億410万 | +14.17% | 31.78 | 2.6 |
07/12 | 2,467 | 2,566 | 2,460 | 2,517 | +1.74% | 305,500 | 606億6027万 | +10.1% | 30.36 | 2.49 |
07/11 | 2,457 | 2,498 | 2,409 | 2,474 | -1.04% | 254,100 | 596億2396万 | +9.13% | 29.84 | 2.44 |
07/10 | 2,510 | 2,575 | 2,473 | 2,500 | +2.25% | 336,100 | 602億5057万 | +10.96% | 30.15 | 2.47 |
07/09 | 2,349 | 2,472 | 2,346 | 2,445 | +4.09% | 323,200 | 589億2505万 | +9.49% | 29.49 | 2.41 |
07/06 | 2,280 | 2,363 | 2,263 | 2,349 | +2.58% | 164,100 | 566億1143万 | +5.86% | 28.33 | 2.32 |
07/05 | 2,307 | 2,369 | 2,279 | 2,290 | -1.51% | 124,800 | 551億8952万 | +3.71% | 27.62 | 2.26 |
07/04 | 2,280 | 2,339 | 2,268 | 2,325 | +0.56% | 145,700 | 560億3303万 | +5.92% | 28.04 | 2.3 |
07/03 | 2,300 | 2,394 | 2,270 | 2,312 | -0.22% | 259,600 | 557億1972万 | +6.45% | 27.89 | 2.28 |
07/02 | 2,333 | 2,384 | 2,316 | 2,317 | -1.82% | 145,400 | 558億4022万 | +7.77% | 27.95 | 2.29 |
06/29 | 2,251 | 2,385 | 2,244 | 2,360 | +5.59% | 389,700 | 568億7653万 | +10.85% | 28.47 | 2.33 |
06/28 | 2,400 | 2,404 | 2,202 | 2,235 | -7.68% | 477,700 | 538億6400万 | +6.13% | 26.96 | 2.21 |
06/27 | 2,310 | 2,443 | 2,309 | 2,421 | +3.28% | 333,800 | 583億4665万 | +15.95% | 29.2 | 2.39 |
06/26 | 2,352 | 2,413 | 2,291 | 2,344 | -1.88% | 323,300 | 564億9093万 | +13.68% | 28.27 | 2.31 |
06/25 | 2,353 | 2,450 | 2,322 | 2,389 | +6.04% | 435,100 | 575億7544万 | +17.28% | 28.82 | 2.36 |
06/22 | 2,284 | 2,378 | 2,189 | 2,253 | +0.85% | 489,000 | 542億9781万 | +11.92% | 27.17 | 2.22 |
06/21 | 2,195 | 2,266 | 2,188 | 2,234 | +2.57% | 173,900 | 538億3990万 | +11.92% | 26.95 | 2.21 |
06/20 | 2,160 | 2,222 | 2,159 | 2,178 | -0.18% | 211,000 | 524億9029万 | +10.17% | 26.27 | 2.15 |
06/19 | 2,274 | 2,287 | 2,165 | 2,182 | -5.05% | 470,500 | 525億8669万 | +11.5% | 26.32 | 2.15 |
06/18 | 2,240 | 2,306 | 2,214 | 2,298 | +2.91% | 355,000 | 553億8232万 | +18.51% | 27.72 | 2.27 |
06/15 | 2,135 | 2,277 | 2,134 | 2,233 | +4.74% | 659,800 | 538億1580万 | +16.54% | 26.93 | 2.21 |
06/14 | 2,200 | 2,338 | 2,120 | 2,132 | +1.38% | 1,425,500 | 513億8168万 | +12.45% | 25.72 | 2.11 |
06/13 | 2,080 | 2,120 | 2,070 | 2,103 | +0.33% | 132,700 | 506億8277万 | +11.98% | 25.37 | 2.08 |
06/12 | 2,084 | 2,129 | 2,064 | 2,096 | +0.43% | 177,000 | 505億1407万 | +12.45% | 25.28 | 2.07 |
06/11 | 2,090 | 2,115 | 2,047 | 2,087 | -0.05% | 191,500 | 502億9717万 | +12.81% | 25.17 | 2.06 |
06/08 | 2,039 | 2,153 | 2,039 | 2,088 | +2.4% | 376,000 | 503億2127万 | +13.85% | 25.18 | 2.06 |
06/07 | 2,069 | 2,080 | 2,009 | 2,039 | -3.27% | 335,500 | 491億4036万 | +12.34% | 24.59 | 2.01 |
06/06 | 2,016 | 2,165 | 2,016 | 2,108 | +4.41% | 573,600 | 508億328万 | +17.44% | 25.43 | 2.08 |
06/05 | 2,044 | 2,065 | 1,967 | 2,019 | -2.56% | 528,100 | 486億5836万 | +13.68% | 24.35 | 1.99 |
06/04 | 2,060 | 2,175 | 2,054 | 2,072 | -0.1% | 363,600 | 499億3567万 | +17.73% | 24.99 | 2.05 |
06/01 | 2,020 | 2,084 | 2,004 | 2,074 | +4.75% | 1,114,100 | 499億8387万 | +19.13% | 25.02 | 2.05 |
05/31 | 1,855 | 1,986 | 1,741 | 1,980 | +12.82% | 1,335,500 | 477億1845万 | +14.98% | 23.88 | 1.96 |
05/30 | 1,729 | 1,769 | 1,675 | 1,755 | +0.34% | 224,700 | 422億9590万 | +2.87% | 21.17 | 1.73 |
05/29 | 1,799 | 1,806 | 1,742 | 1,749 | -2.4% | 121,200 | 421億5129万 | +3% | 21.1 | 1.73 |
05/28 | 1,770 | 1,799 | 1,745 | 1,792 | +0.45% | 137,000 | 431億8760万 | +6.16% | 21.61 | 1.77 |
05/25 | 1,780 | 1,840 | 1,773 | 1,784 | +0.22% | 216,600 | 429億9480万 | +6.44% | 21.52 | 1.76 |
05/24 | 1,761 | 1,793 | 1,738 | 1,780 | +0.56% | 155,900 | 428億9840万 | +6.71% | 21.47 | 1.76 |
05/23 | 1,731 | 1,770 | 1,701 | 1,770 | +1.9% | 172,300 | 426億5740万 | +6.56% | 21.35 | 1.75 |
05/22 | 1,787 | 1,790 | 1,723 | 1,737 | -2.8% | 227,700 | 418億6209万 | +4.95% | 20.95 | 1.72 |
05/21 | 1,830 | 1,830 | 1,763 | 1,787 | -2.35% | 264,700 | 430億6710万 | +7.98% | 21.55 | 1.76 |
05/18 | 1,736 | 1,830 | 1,715 | 1,830 | +4.33% | 350,400 | 441億341万 | +10.71% | 22.07 | 1.81 |
05/17 | 1,709 | 1,778 | 1,695 | 1,754 | +4.09% | 198,200 | 422億7179万 | +6.17% | 21.16 | 1.73 |