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 | 1,233 | 1,264 | 1,196 | 1,242 | +1.89% | 716,200 | 430億8249万 | +6.88% | 35.34 | 6.98 |
| 09/27 | 1,193 | 1,337 | 1,174 | 1,219 | +1.75% | 1,156,000 | 422億8467万 | +5.72% | 34.69 | 6.85 |
| 09/26 | 1,229 | 1,238 | 1,186 | 1,198 | -1.88% | 419,600 | 415億5622万 | +4.72% | 34.09 | 6.73 |
| 09/25 | 1,260 | 1,269 | 1,193 | 1,221 | -5.35% | 720,500 | 423億5404万 | +7.39% | 34.74 | 6.86 |
| 09/21 | 1,337 | 1,341 | 1,233 | 1,290 | -2.49% | 960,100 | 447億4752万 | +14.06% | 36.71 | 7.25 |
| 09/20 | 1,215 | 1,372 | 1,200 | 1,323 | +11.18% | 1,175,100 | 458億9222万 | +17.91% | 37.65 | 7.43 |
| 09/19 | 1,231 | 1,237 | 1,122 | 1,190 | -5.03% | 1,455,400 | 412億7872万 | +6.82% | 33.86 | 6.68 |
| 09/18 | 1,233 | 1,278 | 1,205 | 1,253 | +2.7% | 588,000 | 434億6406万 | +12.88% | 35.65 | 7.04 |
| 09/14 | 1,119 | 1,233 | 1,117 | 1,220 | +11.42% | 924,200 | 423億1936万 | +10.71% | 34.72 | 6.85 |
| 09/13 | 1,106 | 1,127 | 1,085 | 1,095 | -2.23% | 199,000 | 379億8336万 | +0.46% | 31.16 | 6.15 |
| 09/12 | 1,120 | 1,150 | 1,117 | 1,120 | -0.97% | 190,900 | 388億5056万 | +3.32% | 31.87 | 6.29 |
| 09/11 | 1,149 | 1,166 | 1,100 | 1,131 | -1.22% | 293,700 | 392億3212万 | +5.01% | 32.18 | 6.35 |
| 09/10 | 1,117 | 1,154 | 1,104 | 1,145 | +4.09% | 416,600 | 397億1776万 | +7.11% | 32.58 | 6.43 |
| 09/07 | 1,086 | 1,127 | 1,061 | 1,100 | +0.27% | 381,000 | 381億5680万 | +3.87% | 31.3 | 6.18 |
| 09/06 | 1,088 | 1,109 | 1,048 | 1,097 | -0.09% | 324,000 | 380億5273万 | +4.38% | 31.22 | 6.16 |
| 09/05 | 1,119 | 1,135 | 1,084 | 1,098 | -0.63% | 273,400 | 380億8742万 | +5.27% | 31.24 | 6.17 |
| 09/04 | 1,139 | 1,144 | 1,097 | 1,105 | -3.75% | 315,700 | 383億3024万 | +6.76% | 31.44 | 6.21 |
| 09/03 | 1,156 | 1,182 | 1,144 | 1,148 | -2.38% | 311,300 | 398億2182万 | +11.89% | 32.67 | 6.45 |
| 08/31 | 1,170 | 1,192 | 1,154 | 1,176 | -0.34% | 205,900 | 407億9308万 | +15.86% | 33.46 | 6.61 |
| 08/30 | 1,166 | 1,197 | 1,133 | 1,180 | +0.68% | 303,200 | 409億3184万 | +17.53% | 33.58 | 6.63 |
| 08/29 | 1,135 | 1,177 | 1,113 | 1,172 | +3.72% | 301,900 | 406億5433万 | +17.91% | 33.35 | 6.58 |
| 08/28 | 1,109 | 1,141 | 1,091 | 1,130 | +1.89% | 259,500 | 391億9744万 | +14.95% | 32.15 | 6.35 |
| 08/27 | 1,075 | 1,123 | 1,071 | 1,109 | +3.84% | 250,900 | 384億6899万 | +13.86% | 31.56 | 6.23 |
| 08/24 | 1,026 | 1,074 | 1,013 | 1,068 | +4.71% | 375,900 | 370億4678万 | +10.79% | 30.39 | 6 |
| 08/23 | 1,007 | 1,026 | 991 | 1,020 | +1.49% | 189,300 | 353億8176万 | +6.69% | 29.02 | 5.73 |
| 08/22 | 1,004 | 1,012 | 984 | 1,005 | +0.1% | 225,300 | 348億6144万 | +5.79% | 28.6 | 5.65 |
| 08/21 | 1,027 | 1,028 | 985 | 1,004 | -1.38% | 275,800 | 348億2675万 | +6.13% | 28.57 | 5.64 |
| 08/20 | 1,061 | 1,069 | 1,002 | 1,018 | -5.04% | 450,700 | 353億1238万 | +8.41% | 28.97 | 5.72 |
| 08/17 | 1,070 | 1,098 | 1,053 | 1,072 | -0.74% | 322,900 | 371億8553万 | +14.9% | 30.5 | 6.02 |
| 08/16 | 1,120 | 1,144 | 1,072 | 1,080 | -3.31% | 467,200 | 374億6304万 | +16.88% | 30.73 | 6.07 |
| 08/15 | 1,103 | 1,139 | 1,073 | 1,117 | +1.64% | 732,900 | 387億4649万 | +22.34% | 31.78 | 6.27 |
| 08/14 | 1,034 | 1,102 | 1,034 | 1,099 | +6.18% | 886,200 | 381億2211万 | +21.98% | 31.27 | 6.17 |
| 08/13 | 939 | 1,043 | 933 | 1,035 | +10.93% | 1,107,100 | 359億208万 | +16.29% | 29.45 | 5.81 |
| 08/10 | 946 | 983 | 923 | 933 | -1.27% | 430,300 | 323億6390万 | +5.9% | 26.55 | 5.24 |
| 08/09 | 940 | 954 | 902 | 945 | +0.64% | 296,500 | 327億8016万 | +7.88% | 26.89 | 5.31 |
| 08/08 | 938 | 961 | 928 | 939 | +1.08% | 452,800 | 325億7203万 | +7.81% | 26.72 | 5.27 |
| 08/07 | 914 | 939 | 896 | 929 | +2.54% | 366,400 | 322億2515万 | +7.27% | 26.43 | 5.22 |
| 08/06 | 922 | 933 | 878 | 906 | +0.44% | 302,700 | 314億2732万 | +4.98% | 25.78 | 5.09 |
| 08/03 | 895 | 933 | 894 | 902 | +1.01% | 217,100 | 312億8857万 | +4.64% | 25.67 | 5.07 |
| 08/02 | 889 | 942 | 889 | 893 | +0.11% | 390,200 | 309億7638万 | +3.6% | 25.41 | 5.02 |
| 08/01 | 876 | 900 | 866 | 892 | +2.76% | 173,600 | 309億4169万 | +3.72% | 25.38 | 5.01 |
| 07/31 | 865 | 879 | 823 | 868 | -0.34% | 334,700 | 301億918万 | +0.93% | 24.7 | 4.88 |
| 07/30 | 923 | 933 | 870 | 871 | -5.63% | 280,900 | 302億1324万 | +1.04% | 24.78 | 4.89 |
| 07/27 | 916 | 927 | 902 | 923 | +0.76% | 171,100 | 320億1702万 | +6.71% | 26.26 | 5.18 |
| 07/26 | 911 | 927 | 903 | 916 | +0.88% | 217,600 | 317億7420万 | +5.77% | 26.06 | 5.15 |
| 07/25 | 896 | 917 | 890 | 908 | +1.91% | 195,600 | 314億9670万 | +4.97% | 25.84 | 5.1 |
| 07/24 | 859 | 902 | 859 | 891 | +4.21% | 235,700 | 309億700万 | +3.01% | 25.35 | 5 |
| 07/23 | 880 | 880 | 852 | 855 | -3.06% | 100,700 | 296億5824万 | -1.38% | 24.33 | 4.8 |
| 07/20 | 867 | 901 | 867 | 882 | +0.34% | 165,600 | 305億9481万 | +1.38% | 25.1 | 4.95 |
| 07/19 | 886 | 893 | 869 | 879 | -0.23% | 115,300 | 304億9075万 | +0.8% | 25.01 | 4.94 |
| 07/18 | 863 | 895 | 859 | 881 | +3.28% | 200,000 | 305億6012万 | +0.92% | 25.07 | 4.95 |
| 07/17 | 855 | 877 | 843 | 853 | -0.23% | 157,400 | 295億8886万 | -2.51% | 24.27 | 4.79 |
| 07/13 | 858 | 867 | 848 | 855 | +0.83% | 167,000 | 296億5824万 | -2.4% | 24.33 | 4.8 |
| 07/12 | 815 | 859 | 815 | 848 | +4.18% | 274,700 | 294億1542万 | -3.42% | 24.13 | 4.76 |
| 07/11 | 795 | 825 | 792 | 814 | +1.75% | 252,800 | 282億3603万 | -7.18% | 23.16 | 4.57 |
| 07/10 | 839 | 841 | 783 | 800 | -3.73% | 474,700 | 277億5040万 | -8.99% | 22.76 | 4.49 |
| 07/09 | 810 | 838 | 796 | 831 | +2.09% | 255,400 | 288億2572万 | -5.57% | 23.65 | 4.67 |
| 07/06 | 810 | 818 | 785 | 814 | +1.37% | 373,200 | 282億3603万 | -7.6% | 23.16 | 4.57 |
| 07/05 | 811 | 824 | 801 | 803 | -1.11% | 178,200 | 278億5446万 | -8.96% | 22.85 | 4.51 |
| 07/04 | 832 | 836 | 811 | 812 | -2.87% | 235,700 | 281億6665万 | -8.14% | 23.11 | 4.56 |
| 07/03 | 846 | 854 | 832 | 836 | -0.48% | 446,500 | 289億9916万 | -5.64% | 23.79 | 4.7 |
| 07/02 | 883 | 885 | 840 | 840 | -5.19% | 278,400 | 291億3792万 | -5.41% | 23.9 | 4.72 |
| 06/29 | 894 | 897 | 867 | 886 | -0.67% | 229,300 | 307億3356万 | -0.67% | 25.21 | 4.98 |
| 06/28 | 845 | 894 | 836 | 892 | +5.69% | 423,400 | 309億4169万 | 0% | 25.38 | 5.01 |
| 06/27 | 901 | 905 | 837 | 844 | -6.12% | 592,700 | 292億7667万 | -5.59% | 24.02 | 4.74 |
| 06/26 | 905 | 924 | 892 | 899 | -2.6% | 248,700 | 311億8451万 | -0.11% | 25.58 | 5.05 |
| 06/25 | 961 | 962 | 922 | 923 | -2.94% | 195,500 | 320億1702万 | +2.33% | 26.26 | 5.18 |
| 06/22 | 939 | 986 | 927 | 951 | +1.28% | 473,400 | 329億8828万 | +5.43% | 27.06 | 5.34 |
| 06/21 | 904 | 949 | 894 | 939 | +4.8% | 340,000 | 325億7203万 | +4.22% | 26.72 | 5.27 |
| 06/20 | 901 | 914 | 856 | 896 | -0.55% | 331,800 | 310億8044万 | -0.33% | 25.5 | 5.03 |
| 06/19 | 920 | 940 | 887 | 901 | -3.64% | 239,000 | 312億5388万 | +0.22% | 25.64 | 5.06 |
| 06/18 | 936 | 943 | 902 | 935 | -0.11% | 291,800 | 324億3328万 | +4.24% | 26.61 | 5.25 |
| 06/15 | 935 | 958 | 925 | 936 | +1.08% | 248,800 | 324億6796万 | +4.46% | 26.63 | 5.26 |
| 06/14 | 923 | 954 | 900 | 926 | +0.98% | 339,500 | 321億2108万 | +3.7% | 26.35 | 5.2 |
| 06/13 | 942 | 955 | 888 | 917 | -1.08% | 404,500 | 318億889万 | +3.15% | 26.09 | 5.15 |
| 06/12 | 896 | 930 | 895 | 927 | +4.51% | 342,400 | 321億5577万 | +4.75% | 26.38 | 5.21 |
| 06/11 | 895 | 911 | 881 | 887 | +0.34% | 228,900 | 307億6825万 | +0.45% | 25.24 | 4.98 |
| 06/08 | 843 | 887 | 831 | 884 | +4.86% | 294,700 | 306億6419万 | +0.34% | 25.15 | 4.97 |
| 06/07 | 851 | 868 | 839 | 843 | -0.35% | 281,200 | 292億4198万 | -4.1% | 23.99 | 4.74 |
| 06/06 | 828 | 851 | 825 | 846 | +1.56% | 196,900 | 293億4604万 | -3.53% | 24.07 | 4.75 |
| 06/05 | 844 | 855 | 814 | 833 | -1.88% | 271,900 | 288億9510万 | -4.91% | 23.7 | 4.68 |
| 06/04 | 833 | 857 | 816 | 849 | +1.31% | 300,200 | 294億5011万 | -2.97% | 24.16 | 4.77 |
| 06/01 | 851 | 867 | 836 | 838 | -2.56% | 175,400 | 290億6854万 | -3.9% | 23.85 | 4.71 |
| 05/31 | 871 | 884 | 846 | 860 | -0.23% | 283,800 | 298億3168万 | -1.26% | 24.47 | 4.83 |
| 05/30 | 875 | 885 | 858 | 862 | -3.25% | 290,400 | 299億105万 | -1.03% | 24.53 | 4.84 |
| 05/29 | 921 | 921 | 886 | 891 | -3.88% | 202,400 | 309億700万 | +2.3% | 25.35 | 5 |
| 05/28 | 893 | 934 | 875 | 927 | +3.92% | 463,300 | 321億5577万 | +6.43% | 26.38 | 5.21 |
| 05/25 | 942 | 944 | 871 | 892 | -5.91% | 523,000 | 309億4169万 | +2.53% | 25.38 | 5.01 |
| 05/24 | 975 | 996 | 942 | 948 | -3.95% | 264,800 | 328億8422万 | +8.97% | 26.98 | 5.33 |
| 05/23 | 940 | 994 | 936 | 987 | +3.68% | 642,500 | 342億3705万 | +13.84% | 28.09 | 5.54 |
| 05/22 | 916 | 957 | 905 | 952 | +4.04% | 323,400 | 330億2297万 | +10.31% | 27.09 | 5.35 |
| 05/21 | 930 | 932 | 905 | 915 | -0.76% | 178,700 | 317億3952万 | +6.15% | 26.04 | 5.14 |
| 05/18 | 918 | 936 | 910 | 922 | +1.21% | 209,500 | 319億8233万 | +6.96% | 26.24 | 5.18 |
| 05/17 | 885 | 912 | 879 | 911 | +3.76% | 267,100 | 316億76万 | +5.2% | 25.92 | 5.12 |
| 05/16 | 855 | 878 | 855 | 878 | +1.97% | 181,200 | 304億5606万 | +1.15% | 24.98 | 4.93 |
| 05/15 | 896 | 898 | 851 | 861 | -5.49% | 520,000 | 298億6636万 | -1.26% | 24.5 | 4.84 |
| 05/14 | 893 | 985 | 893 | 911 | +7.43% | 956,500 | 316億76万 | +4% | 25.92 | 5.12 |
| 05/11 | 829 | 856 | 826 | 848 | +1.44% | 218,200 | 294億1542万 | -3.42% | 24.13 | 4.76 |
| 05/10 | 821 | 838 | 814 | 836 | +1.7% | 237,400 | 289億9916万 | -5.43% | 23.79 | 4.7 |
| 05/09 | 863 | 869 | 808 | 822 | -5.73% | 460,200 | 285億1353万 | -7.64% | 23.39 | 4.62 |
