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 | 1,620 | 1,646 | 1,616 | 1,626 | +1.25% | 16,200 | 114億7045万 | +2.01% | 11.06 | 2.33 |
| 09/27 | 1,663 | 1,663 | 1,602 | 1,606 | -2.61% | 37,800 | 113億2936万 | +0.94% | 10.92 | 2.3 |
| 09/26 | 1,669 | 1,684 | 1,640 | 1,649 | -2.94% | 66,800 | 116億3270万 | +3.91% | 11.21 | 2.36 |
| 09/25 | 1,640 | 1,718 | 1,620 | 1,699 | +5.4% | 114,800 | 119億8542万 | +7.46% | 11.55 | 2.43 |
| 09/21 | 1,579 | 1,677 | 1,578 | 1,612 | +2.61% | 110,200 | 113億7169万 | +2.41% | 10.96 | 2.31 |
| 09/20 | 1,548 | 1,582 | 1,547 | 1,571 | +1.81% | 30,400 | 110億8246万 | 0% | 10.68 | 2.25 |
| 09/19 | 1,568 | 1,568 | 1,535 | 1,543 | -1.66% | 99,400 | 108億8493万 | -1.66% | 10.49 | 2.21 |
| 09/18 | 1,626 | 1,627 | 1,550 | 1,569 | -3.56% | 114,800 | 110億6835万 | -0.06% | 10.67 | 2.25 |
| 09/14 | 1,552 | 1,649 | 1,552 | 1,627 | +6.41% | 115,500 | 114億7750万 | +3.83% | 11.06 | 2.33 |
| 09/13 | 1,516 | 1,543 | 1,516 | 1,529 | +0.92% | 26,900 | 107億8617万 | -2.3% | 10.4 | 2.19 |
| 09/12 | 1,569 | 1,569 | 1,487 | 1,515 | -3.26% | 44,800 | 106億8741万 | -3.44% | 10.3 | 2.17 |
| 09/11 | 1,553 | 1,598 | 1,550 | 1,566 | +1.16% | 64,900 | 110億4719万 | -0.38% | 10.65 | 2.24 |
| 09/10 | 1,560 | 1,592 | 1,538 | 1,548 | -0.58% | 34,700 | 109億2021万 | -1.53% | 10.53 | 2.22 |
| 09/07 | 1,545 | 1,570 | 1,529 | 1,557 | +0.39% | 27,400 | 109億8370万 | -0.95% | 10.59 | 2.23 |
| 09/06 | 1,576 | 1,581 | 1,520 | 1,551 | -2.08% | 40,800 | 109億4137万 | -1.46% | 10.55 | 2.22 |
| 09/05 | 1,606 | 1,623 | 1,572 | 1,584 | -1.49% | 20,900 | 111億7416万 | +0.25% | 10.77 | 2.27 |
| 09/04 | 1,567 | 1,616 | 1,562 | 1,608 | +1.97% | 21,100 | 113億4347万 | +1.52% | 10.93 | 2.3 |
| 09/03 | 1,640 | 1,651 | 1,577 | 1,577 | -3.72% | 38,000 | 111億2478万 | -1.5% | 10.72 | 2.26 |
| 08/31 | 1,638 | 1,666 | 1,636 | 1,638 | -0.79% | 20,700 | 115億5510万 | +1.11% | 11.14 | 2.35 |
| 08/30 | 1,644 | 1,678 | 1,619 | 1,651 | +1.54% | 43,400 | 116億4681万 | +0.92% | 11.23 | 2.37 |
| 08/29 | 1,596 | 1,657 | 1,593 | 1,626 | +2.52% | 56,600 | 114億7045万 | -1.39% | 11.06 | 2.33 |
| 08/28 | 1,650 | 1,672 | 1,575 | 1,586 | -2.58% | 44,100 | 111億8827万 | -4.52% | 10.78 | 2.27 |
| 08/27 | 1,618 | 1,645 | 1,610 | 1,628 | +1.81% | 29,400 | 114億8456万 | -2.92% | 11.07 | 2.33 |
| 08/24 | 1,600 | 1,600 | 1,563 | 1,599 | +0.69% | 23,900 | 112億7998万 | -5.33% | 10.87 | 2.29 |
| 08/23 | 1,570 | 1,590 | 1,552 | 1,588 | +2.25% | 22,600 | 112億238万 | -6.64% | 10.8 | 2.27 |
| 08/22 | 1,509 | 1,568 | 1,497 | 1,553 | +2.92% | 22,400 | 109億5548万 | -9.5% | 10.56 | 2.22 |
| 08/21 | 1,480 | 1,542 | 1,472 | 1,509 | +1.28% | 35,300 | 106億4508万 | -12.77% | 10.26 | 2.16 |
| 08/20 | 1,509 | 1,514 | 1,488 | 1,490 | -1.59% | 18,000 | 105億1105万 | -14.61% | 10.13 | 2.13 |
| 08/17 | 1,537 | 1,537 | 1,508 | 1,514 | -1.5% | 21,300 | 106億8036万 | -14.07% | 10.29 | 2.17 |
| 08/16 | 1,517 | 1,540 | 1,495 | 1,537 | +0.46% | 24,000 | 108億4261万 | -13.46% | 10.45 | 2.2 |
| 08/15 | 1,559 | 1,566 | 1,528 | 1,530 | -1.86% | 17,500 | 107億9323万 | -14.43% | 10.4 | 2.19 |
| 08/14 | 1,518 | 1,571 | 1,514 | 1,559 | +4.07% | 43,800 | 109億9780万 | -13.49% | 10.6 | 2.23 |
| 08/13 | 1,511 | 1,554 | 1,471 | 1,498 | -5.85% | 92,000 | 105億6749万 | -17.47% | 10.19 | 2.15 |
| 08/10 | 1,629 | 1,629 | 1,575 | 1,591 | -1.36% | 37,200 | 112億2355万 | -13.06% | 10.82 | 2.28 |
| 08/09 | 1,621 | 1,621 | 1,580 | 1,613 | +0.31% | 26,200 | 113億7874万 | -12.24% | 10.97 | 2.31 |
| 08/08 | 1,592 | 1,610 | 1,543 | 1,608 | +2.81% | 82,800 | 113億4347万 | -13.08% | 10.93 | 2.3 |
| 08/07 | 1,529 | 1,565 | 1,494 | 1,564 | +1.69% | 56,900 | 110億3308万 | -16.05% | 10.63 | 2.24 |
| 08/06 | 1,530 | 1,547 | 1,466 | 1,538 | -3.94% | 141,200 | 108億4966万 | -18.15% | 10.46 | 2.2 |
| 08/03 | 1,680 | 1,685 | 1,600 | 1,601 | -5.71% | 102,300 | 112億9409万 | -15.65% | 10.89 | 2.29 |
| 08/02 | 1,711 | 1,720 | 1,668 | 1,698 | -0.35% | 88,300 | 119億7837万 | -11.33% | 11.55 | 2.43 |
| 08/01 | 1,622 | 1,729 | 1,600 | 1,704 | -16.14% | 379,400 | 120億2069万 | -11.57% | 11.59 | 2.44 |
| 07/31 | 2,051 | 2,064 | 2,025 | 2,032 | -1.17% | 21,200 | 143億3454万 | +4.85% | 13.82 | 2.91 |
| 07/30 | 2,042 | 2,057 | 2,009 | 2,056 | +1.33% | 18,900 | 145億384万 | +6.25% | 13.98 | 2.95 |
| 07/27 | 1,980 | 2,045 | 1,980 | 2,029 | +2.53% | 18,100 | 143億1337万 | +4.86% | 13.8 | 2.91 |
| 07/26 | 1,970 | 1,982 | 1,929 | 1,979 | +2.54% | 14,400 | 139億6065万 | +2.22% | 13.46 | 2.83 |
| 07/25 | 1,966 | 2,100 | 1,908 | 1,930 | -1.88% | 78,300 | 136億1499万 | -0.41% | 13.12 | 2.76 |
| 07/24 | 1,887 | 1,990 | 1,887 | 1,967 | +2.08% | 42,500 | 138億7600万 | +1.29% | 13.38 | 2.82 |
| 07/23 | 1,931 | 1,964 | 1,917 | 1,927 | +0.31% | 13,200 | 135億9382万 | -1.08% | 13.1 | 2.76 |
| 07/20 | 1,950 | 1,955 | 1,911 | 1,921 | -1.23% | 12,800 | 135億5150万 | -1.79% | 13.06 | 2.75 |
| 07/19 | 1,901 | 1,970 | 1,901 | 1,945 | +2.37% | 22,500 | 137億2080万 | -1.02% | 13.23 | 2.79 |
| 07/18 | 1,915 | 1,916 | 1,890 | 1,900 | -0.16% | 12,500 | 134億336万 | -3.85% | 12.92 | 2.72 |
| 07/17 | 1,910 | 1,928 | 1,893 | 1,903 | +0.42% | 11,900 | 134億2452万 | -4.23% | 12.94 | 2.73 |
| 07/13 | 1,874 | 1,900 | 1,844 | 1,895 | +1.12% | 14,400 | 133億6808万 | -5.25% | 12.89 | 2.71 |
| 07/12 | 1,834 | 1,894 | 1,826 | 1,874 | +2.18% | 14,300 | 132億1994万 | -6.77% | 12.74 | 2.68 |
| 07/11 | 1,861 | 1,862 | 1,820 | 1,834 | -2.03% | 19,200 | 129億3776万 | -9.3% | 12.47 | 2.63 |
| 07/10 | 1,933 | 1,933 | 1,866 | 1,872 | -1.11% | 17,800 | 132億583万 | -7.92% | 12.73 | 2.68 |
| 07/09 | 1,887 | 1,904 | 1,850 | 1,893 | +1.23% | 9,600 | 133億5397万 | -7.48% | 12.87 | 2.71 |
| 07/06 | 1,825 | 1,872 | 1,825 | 1,870 | +3.72% | 17,100 | 131億9172万 | -9.31% | 12.72 | 2.68 |
| 07/05 | 1,905 | 1,911 | 1,776 | 1,803 | -5.85% | 37,800 | 127億1908万 | -13.19% | 12.26 | 2.58 |
| 07/04 | 1,911 | 1,941 | 1,888 | 1,915 | -0.47% | 18,100 | 135億917万 | -8.59% | 13.02 | 2.74 |
| 07/03 | 1,969 | 1,991 | 1,914 | 1,924 | -2.29% | 30,800 | 135億7266万 | -8.64% | 13.08 | 2.76 |
| 07/02 | 2,026 | 2,057 | 1,959 | 1,969 | -2.43% | 16,400 | 138億9011万 | -7.03% | 13.39 | 2.82 |
| 06/29 | 2,020 | 2,026 | 1,951 | 2,018 | +0.2% | 21,200 | 142億3577万 | -5.17% | 13.72 | 2.89 |
| 06/28 | 2,010 | 2,018 | 1,977 | 2,014 | +1% | 22,200 | 142億756万 | -5.8% | 13.69 | 2.88 |
| 06/27 | 2,000 | 2,034 | 1,986 | 1,994 | +0.96% | 21,000 | 140億6647万 | -7.08% | 13.56 | 2.86 |
| 06/26 | 1,952 | 1,996 | 1,939 | 1,975 | +0.2% | 16,300 | 139億3244万 | -8.35% | 13.43 | 2.83 |
| 06/25 | 2,048 | 2,094 | 1,960 | 1,971 | -3.71% | 17,600 | 139億422万 | -9.04% | 13.4 | 2.82 |
| 06/22 | 2,030 | 2,062 | 2,017 | 2,047 | -0.1% | 10,200 | 144億4035万 | -6.01% | 13.92 | 2.93 |
| 06/21 | 2,057 | 2,078 | 2,040 | 2,049 | +0.34% | 13,600 | 144億5446万 | -6.14% | 13.93 | 2.94 |
| 06/20 | 2,026 | 2,047 | 1,980 | 2,042 | +0.15% | 15,000 | 144億508万 | -6.63% | 13.89 | 2.93 |
| 06/19 | 2,072 | 2,119 | 2,024 | 2,039 | -3.14% | 15,000 | 143億8392万 | -7.02% | 13.86 | 2.92 |
| 06/18 | 2,141 | 2,158 | 2,100 | 2,105 | -1.45% | 26,700 | 148億4951万 | -4.27% | 14.31 | 3.02 |
| 06/15 | 2,143 | 2,153 | 2,124 | 2,136 | -0.33% | 9,800 | 150億6819万 | -3.09% | 14.52 | 3.06 |
| 06/14 | 2,180 | 2,188 | 2,138 | 2,143 | -2.77% | 13,800 | 151億1757万 | -2.81% | 14.57 | 3.07 |
| 06/13 | 2,188 | 2,212 | 2,186 | 2,204 | +0.27% | 4,700 | 155億4789万 | -0.09% | 14.99 | 3.16 |
| 06/12 | 2,228 | 2,239 | 2,179 | 2,198 | -0.32% | 13,300 | 155億557万 | -0.27% | 14.95 | 3.15 |
| 06/11 | 2,155 | 2,205 | 2,144 | 2,205 | +2.42% | 16,800 | 155億5495万 | 0% | 14.99 | 3.16 |
| 06/08 | 2,159 | 2,165 | 2,144 | 2,153 | -0.65% | 11,900 | 151億8812万 | -2.54% | 14.64 | 3.08 |
| 06/07 | 2,142 | 2,171 | 2,101 | 2,167 | +2.07% | 14,000 | 152億8688万 | -2.08% | 14.74 | 3.1 |
| 06/06 | 2,211 | 2,214 | 2,032 | 2,123 | -3.59% | 78,000 | 149億7649万 | -4.11% | 14.44 | 3.04 |
| 06/05 | 2,291 | 2,291 | 2,181 | 2,202 | -3.46% | 24,600 | 155億3378万 | -0.27% | 14.97 | 3.15 |
| 06/04 | 2,261 | 2,284 | 2,255 | 2,281 | +1.02% | 23,300 | 160億9108万 | +3.68% | 15.51 | 3.27 |
| 06/01 | 2,250 | 2,271 | 2,225 | 2,258 | +0.98% | 16,500 | 159億2883万 | +3.15% | 15.35 | 3.23 |
| 05/31 | 2,228 | 2,271 | 2,207 | 2,236 | +1.73% | 16,200 | 157億7363万 | +2.62% | 15.2 | 3.2 |
| 05/30 | 2,207 | 2,222 | 2,186 | 2,198 | -1.39% | 9,400 | 155億557万 | +1.38% | 14.95 | 3.15 |
| 05/29 | 2,225 | 2,250 | 2,200 | 2,229 | +0.27% | 18,300 | 157億2425万 | +3.15% | 15.16 | 3.19 |
| 05/28 | 2,274 | 2,274 | 2,218 | 2,223 | -1.68% | 14,500 | 156億8193万 | +3.35% | 15.12 | 3.18 |
| 05/25 | 2,222 | 2,269 | 2,204 | 2,261 | +2.35% | 12,800 | 159億4999万 | +5.65% | 15.37 | 3.24 |
| 05/24 | 2,252 | 2,254 | 2,192 | 2,209 | -0.18% | 17,300 | 155億8316万 | +4% | 15.02 | 3.16 |
| 05/23 | 2,268 | 2,268 | 2,202 | 2,213 | -2.6% | 17,500 | 156億1138万 | +4.63% | 15.05 | 3.17 |
| 05/22 | 2,256 | 2,276 | 2,219 | 2,272 | +1.16% | 21,500 | 160億2759万 | +7.73% | 15.45 | 3.25 |
| 05/21 | 2,176 | 2,256 | 2,170 | 2,246 | +3.22% | 18,200 | 158億4418万 | +6.85% | 15.27 | 3.22 |
| 05/18 | 2,167 | 2,201 | 2,161 | 2,176 | +0.97% | 14,800 | 153億5037万 | +3.82% | 14.8 | 3.12 |
| 05/17 | 2,204 | 2,204 | 2,137 | 2,155 | -1.96% | 27,500 | 152億223万 | +2.96% | 14.65 | 3.09 |
| 05/16 | 2,195 | 2,220 | 2,185 | 2,198 | +0.73% | 10,800 | 155億557万 | +5.12% | 14.95 | 3.15 |
| 05/15 | 2,271 | 2,271 | 2,172 | 2,182 | -1.76% | 29,700 | 153億9270万 | +4.6% | 14.84 | 3.13 |
| 05/14 | 2,190 | 2,232 | 2,184 | 2,221 | +2.44% | 27,300 | 156億6782万 | +6.42% | 15.1 | 3.18 |
| 05/11 | 2,228 | 2,228 | 2,144 | 2,168 | -0.46% | 26,100 | 152億9393万 | +4.03% | 14.74 | 3.11 |
| 05/10 | 2,213 | 2,213 | 2,145 | 2,178 | +1.11% | 23,800 | 153億6448万 | +4.71% | 14.81 | 3.12 |
| 05/09 | 2,230 | 2,230 | 2,147 | 2,154 | -3.28% | 46,100 | 151億9517万 | +3.81% | 14.65 | 3.09 |
