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 | 2,223 | 2,424 | 2,223 | 2,399 | +6.06% | 18,200 | 145億8812万 | +23.09% | 13.31 | 1.42 |
| 09/27 | 2,231 | 2,291 | 2,211 | 2,262 | +3.71% | 4,800 | 137億5504万 | +17.45% | 12.55 | 1.34 |
| 09/26 | 2,178 | 2,220 | 2,152 | 2,181 | +0.97% | 6,900 | 132億6248万 | +14.37% | 12.1 | 1.29 |
| 09/25 | 2,294 | 2,294 | 2,145 | 2,160 | -2.96% | 19,600 | 131億3478万 | +14.23% | 11.98 | 1.28 |
| 09/21 | 2,220 | 2,304 | 2,191 | 2,226 | +4.85% | 25,300 | 135億3612万 | +18.59% | 12.35 | 1.32 |
| 09/20 | 2,040 | 2,130 | 2,040 | 2,123 | +6.31% | 32,300 | 129億979万 | +13.96% | 11.78 | 1.26 |
| 09/19 | 1,950 | 2,000 | 1,929 | 1,997 | +2.46% | 14,300 | 121億4359万 | +7.71% | 11.08 | 1.18 |
| 09/18 | 1,900 | 1,949 | 1,831 | 1,949 | +3.95% | 37,900 | 118億5171万 | +5.35% | 10.81 | 1.15 |
| 09/14 | 1,861 | 1,879 | 1,857 | 1,875 | +0.75% | 1,900 | 114億172万 | +1.68% | 10.4 | 1.11 |
| 09/13 | 1,875 | 1,897 | 1,861 | 1,861 | -2% | 2,000 | 113億1659万 | +1.03% | 10.32 | 1.1 |
| 09/12 | 1,900 | 1,917 | 1,840 | 1,899 | 0% | 4,600 | 115億4766万 | +3.32% | 10.53 | 1.12 |
| 09/11 | 1,899 | 1,899 | 1,870 | 1,899 | -0.05% | 5,900 | 115億4766万 | +3.6% | 10.53 | 1.12 |
| 09/10 | 1,890 | 1,900 | 1,879 | 1,900 | +0.53% | 2,600 | 115億5374万 | +4% | 10.54 | 1.12 |
| 09/07 | 1,840 | 1,893 | 1,840 | 1,890 | +3% | 8,600 | 114億9293万 | +3.79% | 10.48 | 1.12 |
| 09/06 | 1,842 | 1,843 | 1,833 | 1,835 | -0.43% | 2,800 | 111億5848万 | +1.05% | 10.18 | 1.09 |
| 09/05 | 1,820 | 1,847 | 1,820 | 1,843 | +1.26% | 2,700 | 112億713万 | +1.65% | 10.22 | 1.09 |
| 09/04 | 1,812 | 1,859 | 1,812 | 1,820 | -0.44% | 2,300 | 110億6727万 | +0.5% | 10.1 | 1.08 |
| 09/03 | 1,835 | 1,840 | 1,815 | 1,828 | -0.87% | 1,600 | 111億1592万 | +1.11% | 10.14 | 1.08 |
| 08/31 | 1,848 | 1,868 | 1,843 | 1,844 | -0.91% | 5,300 | 112億1321万 | +2.16% | 10.23 | 1.09 |
| 08/30 | 1,841 | 1,894 | 1,841 | 1,861 | +0.59% | 2,200 | 113億1659万 | +3.39% | 10.32 | 1.1 |
| 08/29 | 1,820 | 1,855 | 1,820 | 1,850 | +1.65% | 4,600 | 112億4970万 | +3.06% | 10.26 | 1.09 |
| 08/28 | 1,818 | 1,844 | 1,801 | 1,820 | +1.68% | 6,600 | 110億6727万 | +1.68% | 10.1 | 1.08 |
| 08/27 | 1,809 | 1,809 | 1,790 | 1,790 | -0.56% | 1,900 | 108億8484万 | +0.28% | 9.93 | 1.06 |
| 08/24 | 1,791 | 1,803 | 1,778 | 1,800 | -0.61% | 1,400 | 109億4565万 | +1.01% | 9.98 | 1.06 |
| 08/23 | 1,820 | 1,821 | 1,741 | 1,811 | -0.39% | 3,500 | 110億1254万 | +1.86% | 10.05 | 1.07 |
| 08/22 | 1,770 | 1,819 | 1,770 | 1,818 | +1.85% | 1,700 | 110億5511万 | +2.48% | 10.08 | 1.07 |
| 08/21 | 1,790 | 1,790 | 1,765 | 1,785 | -0.56% | 3,400 | 108億5444万 | +0.85% | 9.9 | 1.06 |
| 08/20 | 1,825 | 1,826 | 1,795 | 1,795 | -1.1% | 6,400 | 109億1525万 | +1.58% | 9.96 | 1.06 |
| 08/17 | 1,852 | 1,892 | 1,815 | 1,815 | -2.47% | 3,700 | 110億3686万 | +2.89% | 10.07 | 1.07 |
| 08/16 | 1,914 | 1,914 | 1,855 | 1,861 | -2.72% | 8,300 | 113億1659万 | +5.8% | 10.32 | 1.1 |
| 08/15 | 1,995 | 1,995 | 1,890 | 1,913 | +1.86% | 46,700 | 116億3279万 | +9.19% | 10.61 | 1.13 |
| 08/14 | 1,820 | 1,878 | 1,802 | 1,878 | +3.47% | 21,400 | 114億1996万 | +7.68% | 10.42 | 1.11 |
| 08/13 | 1,815 | 1,815 | 1,775 | 1,815 | -0.17% | 4,700 | 110億3686万 | +4.55% | 10.07 | 1.07 |
| 08/10 | 1,764 | 1,818 | 1,750 | 1,818 | +3% | 2,600 | 110億5511万 | +5.15% | 10.08 | 1.07 |
| 08/09 | 1,765 | 1,765 | 1,754 | 1,765 | +0.06% | 3,000 | 107億3282万 | +2.56% | 9.79 | 1.04 |
| 08/08 | 1,754 | 1,772 | 1,727 | 1,764 | +0.57% | 1,600 | 107億2674万 | +2.68% | 9.79 | 1.04 |
| 08/07 | 1,743 | 1,754 | 1,743 | 1,754 | +0.29% | 1,200 | 106億6593万 | +2.21% | 9.73 | 1.04 |
| 08/06 | 1,765 | 1,765 | 1,749 | 1,749 | -0.91% | 500 | 106億3552万 | +2.04% | 9.7 | 1.03 |
| 08/03 | 1,777 | 1,777 | 1,765 | 1,765 | -0.4% | 200 | 107億3282万 | +3.04% | 9.79 | 1.04 |
| 08/02 | 1,759 | 1,786 | 1,759 | 1,772 | -0.78% | 1,200 | 107億7539万 | +3.57% | 9.83 | 1.05 |
| 08/01 | 1,761 | 1,799 | 1,761 | 1,786 | +2.17% | 2,300 | 108億6052万 | +4.51% | 9.91 | 1.06 |
| 07/31 | 1,773 | 1,773 | 1,746 | 1,748 | +0.29% | 800 | 106億2944万 | +2.4% | 9.7 | 1.03 |
| 07/30 | 1,809 | 1,809 | 1,735 | 1,743 | +0.52% | 1,200 | 105億9904万 | +2.11% | 9.67 | 1.03 |
| 07/27 | 1,734 | 1,760 | 1,730 | 1,734 | +0.29% | 2,200 | 105億4431万 | +1.58% | 9.62 | 1.03 |
| 07/26 | 1,729 | 1,729 | 1,720 | 1,729 | +0.52% | 500 | 105億1391万 | +1.29% | 9.59 | 1.02 |
| 07/25 | 1,720 | 1,720 | 1,717 | 1,720 | +0.94% | 1,300 | 104億5918万 | +0.64% | 9.54 | 1.02 |
| 07/24 | 1,695 | 1,725 | 1,695 | 1,704 | +0.24% | 800 | 103億6188万 | -0.35% | 9.45 | 1.01 |
| 07/23 | 1,705 | 1,705 | 1,700 | 1,700 | -0.06% | 600 | 103億3756万 | -0.7% | 9.43 | 1.01 |
| 07/20 | 1,721 | 1,735 | 1,691 | 1,701 | -1.16% | 700 | 103億4364万 | -0.82% | 9.44 | 1.01 |
| 07/19 | 1,704 | 1,743 | 1,703 | 1,721 | 0% | 1,400 | 104億6526万 | +0.23% | 9.55 | 1.02 |
| 07/18 | 1,691 | 1,721 | 1,691 | 1,721 | +1.12% | 300 | 104億6526万 | +0.12% | 9.55 | 1.02 |
| 07/17 | 1,702 | 1,702 | 1,702 | 1,702 | -0.53% | 400 | 103億4972万 | -1.22% | 9.44 | 1.01 |
| 07/13 | 1,686 | 1,729 | 1,685 | 1,711 | +0.88% | 1,200 | 104億445万 | -0.98% | 9.49 | 1.01 |
| 07/12 | 1,662 | 1,716 | 1,662 | 1,696 | +0.3% | 1,400 | 103億1324万 | -2.14% | 9.41 | 1 |
| 07/11 | 1,705 | 1,739 | 1,661 | 1,691 | -0.82% | 7,300 | 102億8283万 | -2.7% | 9.38 | 1 |
| 07/10 | 1,706 | 1,715 | 1,705 | 1,705 | +1.43% | 2,100 | 103億6796万 | -2.18% | 9.46 | 1.01 |
| 07/09 | 1,721 | 1,721 | 1,681 | 1,681 | +2.44% | 1,400 | 102億2202万 | -3.72% | 9.32 | 0.99 |
| 07/06 | 1,623 | 1,694 | 1,623 | 1,641 | +1.11% | 15,700 | 99億7878万 | -6.34% | 9.1 | 0.97 |
| 07/05 | 1,673 | 1,688 | 1,622 | 1,623 | -3.91% | 5,100 | 98億6933万 | -7.68% | 9 | 0.96 |
| 07/04 | 1,689 | 1,720 | 1,659 | 1,689 | -2.09% | 3,100 | 102億7067万 | -4.36% | 9.37 | 1 |
| 07/03 | 1,726 | 1,726 | 1,725 | 1,725 | +2.07% | 600 | 104億8958万 | -2.49% | 9.57 | 1.02 |
| 07/02 | 1,694 | 1,708 | 1,690 | 1,690 | -2.54% | 3,100 | 102億7675万 | -4.63% | 9.37 | 1 |
| 06/29 | 1,739 | 1,739 | 1,734 | 1,734 | +2.06% | 700 | 105億4431万 | -2.42% | 9.62 | 1.03 |
| 06/28 | 1,690 | 1,700 | 1,658 | 1,699 | -1.74% | 5,200 | 103億3148万 | -4.6% | 9.42 | 1 |
| 06/27 | 1,702 | 1,749 | 1,702 | 1,729 | -0.29% | 1,400 | 105億1391万 | -3.25% | 9.59 | 1.02 |
| 06/26 | 1,736 | 1,750 | 1,734 | 1,734 | -0.86% | 4,700 | 105億4431万 | -3.34% | 9.62 | 1.03 |
| 06/25 | 1,742 | 1,749 | 1,742 | 1,749 | +0.4% | 2,200 | 106億3552万 | -2.89% | 9.7 | 1.03 |
| 06/22 | 1,743 | 1,749 | 1,742 | 1,742 | -0.46% | 1,200 | 105億9296万 | -3.6% | 9.66 | 1.03 |
| 06/21 | 1,760 | 1,760 | 1,750 | 1,750 | -0.57% | 700 | 106億4161万 | -3.53% | 9.71 | 1.03 |
| 06/20 | 1,751 | 1,788 | 1,723 | 1,760 | +0.11% | 5,800 | 107億241万 | -3.24% | 9.76 | 1.04 |
| 06/19 | 1,751 | 1,770 | 1,751 | 1,758 | -0.06% | 2,200 | 106億9025万 | -3.72% | 9.75 | 1.04 |
| 06/18 | 1,766 | 1,771 | 1,759 | 1,759 | -0.4% | 3,100 | 106億9633万 | -3.88% | 9.76 | 1.04 |
| 06/15 | 1,775 | 1,775 | 1,766 | 1,766 | +0.51% | 4,100 | 107億3890万 | -3.55% | 9.8 | 1.04 |
| 06/14 | 1,770 | 1,779 | 1,757 | 1,757 | -0.85% | 4,300 | 106億8417万 | -4.2% | 9.75 | 1.04 |
| 06/13 | 1,769 | 1,781 | 1,769 | 1,772 | -2.05% | 7,500 | 107億7539万 | -3.38% | 9.83 | 1.05 |
| 06/12 | 1,834 | 1,838 | 1,783 | 1,809 | -1.74% | 5,200 | 110億38万 | -1.47% | 10.03 | 1.07 |
| 06/11 | 1,867 | 1,880 | 1,841 | 1,841 | +0.77% | 3,900 | 111億9497万 | +0.27% | 10.21 | 1.09 |
| 06/08 | 1,827 | 1,833 | 1,827 | 1,827 | 0% | 800 | 111億984万 | -0.44% | 10.13 | 1.08 |
| 06/07 | 1,800 | 1,828 | 1,780 | 1,827 | +1.5% | 3,100 | 111億984万 | -0.38% | 10.13 | 1.08 |
| 06/06 | 1,819 | 1,826 | 1,799 | 1,800 | 0% | 2,100 | 109億4565万 | -1.91% | 9.98 | 1.06 |
| 06/05 | 1,812 | 1,812 | 1,800 | 1,800 | -1.48% | 300 | 109億4565万 | -1.96% | 9.98 | 1.06 |
| 06/04 | 1,780 | 1,827 | 1,780 | 1,827 | +2.64% | 1,400 | 111億984万 | -0.44% | 10.13 | 1.08 |
| 06/01 | 1,800 | 1,800 | 1,780 | 1,780 | -2.09% | 6,500 | 108億2403万 | -2.89% | 9.87 | 1.05 |
| 05/31 | 1,794 | 1,818 | 1,794 | 1,818 | +2.48% | 800 | 110億5511万 | -0.55% | 10.08 | 1.07 |
| 05/30 | 1,824 | 1,824 | 1,771 | 1,774 | -0.73% | 1,500 | 107億8755万 | -2.63% | 9.84 | 1.05 |
| 05/29 | 1,791 | 1,800 | 1,781 | 1,787 | -2.14% | 1,700 | 108億6660万 | -1.65% | 9.91 | 1.06 |
| 05/28 | 1,824 | 1,826 | 1,815 | 1,826 | +0.11% | 1,200 | 111億375万 | +0.83% | 10.13 | 1.08 |
| 05/25 | 1,866 | 1,866 | 1,809 | 1,824 | -2.25% | 2,100 | 110億9159万 | +1.11% | 10.12 | 1.08 |
| 05/24 | 1,898 | 1,899 | 1,860 | 1,866 | -1.94% | 2,000 | 113億4699万 | +3.84% | 10.35 | 1.1 |
| 05/23 | 1,898 | 1,920 | 1,898 | 1,903 | +0.16% | 1,200 | 115億7199万 | +6.25% | 10.56 | 1.13 |
| 05/22 | 1,918 | 1,918 | 1,895 | 1,900 | -0.58% | 2,100 | 115億5374万 | +6.56% | 10.54 | 1.12 |
| 05/21 | 1,900 | 1,920 | 1,900 | 1,911 | +0.74% | 3,100 | 116億2063万 | +7.78% | 10.6 | 1.13 |
| 05/18 | 1,895 | 1,897 | 1,885 | 1,897 | +0.16% | 2,000 | 115億3550万 | +7.54% | 10.52 | 1.12 |
| 05/17 | 1,930 | 1,930 | 1,891 | 1,894 | -1.97% | 3,900 | 115億1726万 | +7.92% | 10.51 | 1.12 |
| 05/16 | 1,900 | 1,950 | 1,878 | 1,932 | +4.66% | 14,200 | 117億4833万 | +10.53% | 10.72 | 1.14 |
| 05/15 | 1,801 | 1,846 | 1,798 | 1,846 | +2.5% | 1,200 | 112億2537万 | +6.03% | 10.24 | 1.09 |
| 05/14 | 1,786 | 1,845 | 1,786 | 1,801 | -1.37% | 3,600 | 109億5173万 | +3.74% | 9.99 | 1.06 |
| 05/11 | 1,801 | 1,829 | 1,801 | 1,826 | +3.11% | 1,200 | 111億375万 | +5.37% | 10.13 | 1.08 |
| 05/10 | 1,805 | 1,805 | 1,771 | 1,771 | -2.37% | 800 | 107億6930万 | +2.37% | 9.82 | 1.05 |
| 05/09 | 1,828 | 1,828 | 1,814 | 1,814 | +0.06% | 200 | 110億3078万 | +4.86% | 10.06 | 1.07 |
