株価チャート
2018/04/18~2018/09/10
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 |
09/10 | 2,836 | 2,882 | 2,793 | 2,860 | -2.59% | 1,503,100 | 5899億2817万 | -11.4% | 50.7 | 0.88 |
09/07 | 2,930 | 2,966 | 2,928 | 2,936 | -0.47% | 987,300 | 6056億458万 | -10.16% | 52.05 | 0.91 |
09/06 | 2,930 | 2,987 | 2,906 | 2,950 | -0.34% | 1,603,100 | 6084億9234万 | -10.85% | 52.29 | 0.91 |
09/05 | 3,080 | 3,085 | 2,959 | 2,960 | -4.21% | 1,835,800 | 6105億5503万 | -11.69% | 52.47 | 0.91 |
09/04 | 3,120 | 3,145 | 3,090 | 3,090 | -0.64% | 553,000 | 6373億6995万 | -9.01% | 54.78 | 0.95 |
09/03 | 3,150 | 3,155 | 3,070 | 3,110 | -1.27% | 523,000 | 6414億9532万 | -9.44% | 55.13 | 0.96 |
08/31 | 3,140 | 3,175 | 3,135 | 3,150 | +0.32% | 1,048,200 | 6497億4606万 | -9.25% | 55.84 | 0.97 |
08/30 | 3,110 | 3,185 | 3,090 | 3,140 | +1.78% | 1,062,800 | 6476億8338万 | -10.46% | 55.66 | 0.97 |
08/29 | 3,040 | 3,100 | 3,020 | 3,085 | +1.48% | 823,400 | 6363億3860万 | -12.98% | 54.69 | 0.95 |
08/28 | 3,080 | 3,085 | 3,040 | 3,040 | -1.62% | 1,222,800 | 6270億5652万 | -15.15% | 53.89 | 0.94 |
08/27 | 3,100 | 3,145 | 3,080 | 3,090 | -1.75% | 770,500 | 6373億6995万 | -14.71% | 54.78 | 0.95 |
08/24 | 3,150 | 3,150 | 3,105 | 3,145 | +0.64% | 625,400 | 6487億1472万 | -14.16% | 55.75 | 0.97 |
08/23 | 3,115 | 3,140 | 3,100 | 3,125 | +0.32% | 693,600 | 6445億8935万 | -15.65% | 55.4 | 0.97 |
08/22 | 3,095 | 3,120 | 3,075 | 3,115 | +0.65% | 789,300 | 6425億2666万 | -17% | 55.22 | 0.96 |
08/21 | 3,160 | 3,160 | 3,085 | 3,095 | -3.73% | 976,800 | 6384億129万 | -18.72% | 54.87 | 0.96 |
08/20 | 3,215 | 3,250 | 3,195 | 3,215 | +0.31% | 636,000 | 6631億5352万 | -16.82% | 56.99 | 0.99 |
08/17 | 3,205 | 3,220 | 3,185 | 3,205 | -0.47% | 742,400 | 6610億9084万 | -18.03% | 56.82 | 0.99 |
08/16 | 3,215 | 3,255 | 3,200 | 3,220 | -0.46% | 871,000 | 6641億8486万 | -18.52% | 57.08 | 0.99 |
08/15 | 3,280 | 3,320 | 3,195 | 3,235 | -1.22% | 959,200 | 6672億7889万 | -18.98% | 57.35 | 1 |
08/14 | 3,350 | 3,375 | 3,250 | 3,275 | -2.82% | 1,585,400 | 6755億2964万 | -18.84% | 58.06 | 1.01 |
08/13 | 3,400 | 3,490 | 3,335 | 3,370 | -10.73% | 2,251,400 | 6951億2515万 | -17.38% | 59.74 | 1.04 |
08/10 | 3,770 | 3,815 | 3,735 | 3,775 | -1.05% | 1,109,400 | 7786億6393万 | -8.31% | 66.92 | 1.17 |
08/09 | 3,795 | 3,830 | 3,775 | 3,815 | -1.04% | 520,300 | 7869億1468万 | -7.78% | 67.63 | 1.18 |
08/08 | 3,850 | 3,885 | 3,835 | 3,855 | +0.13% | 430,400 | 7951億6542万 | -7.33% | 68.34 | 1.19 |
08/07 | 3,820 | 3,860 | 3,800 | 3,850 | -0.13% | 500,400 | 7941億3408万 | -7.89% | 68.25 | 1.19 |
08/06 | 3,965 | 3,970 | 3,830 | 3,855 | -2.65% | 690,900 | 7951億6542万 | -8.19% | 68.34 | 1.19 |
08/03 | 3,985 | 4,005 | 3,950 | 3,960 | -1.61% | 385,900 | 8168億2362万 | -6.21% | 70.2 | 1.22 |
08/02 | 4,070 | 4,095 | 4,015 | 4,025 | -1.11% | 341,500 | 8302億3108万 | -5.05% | 71.35 | 1.24 |
08/01 | 4,020 | 4,070 | 4,005 | 4,070 | +1.12% | 344,500 | 8395億1317万 | -4.35% | 72.15 | 1.26 |
07/31 | 4,025 | 4,040 | 3,950 | 4,025 | -0.12% | 678,100 | 8302億3108万 | -5.63% | 71.35 | 1.24 |
07/30 | 4,040 | 4,045 | 3,995 | 4,030 | -0.62% | 1,359,000 | 8312億6242万 | -5.71% | 71.44 | 1.25 |
07/27 | 4,080 | 4,085 | 4,030 | 4,055 | -0.86% | 529,200 | 8364億1914万 | -5.43% | 71.88 | 1.25 |
07/26 | 4,060 | 4,130 | 4,045 | 4,090 | +1.11% | 555,600 | 8436億3854万 | -4.95% | 72.5 | 1.26 |
07/25 | 4,065 | 4,085 | 4,035 | 4,045 | +0.12% | 550,000 | 8343億5645万 | -6.26% | 71.71 | 1.25 |
07/24 | 4,100 | 4,100 | 4,030 | 4,040 | -1.94% | 682,600 | 8333億2511万 | -6.57% | 71.62 | 1.25 |
07/23 | 4,130 | 4,165 | 4,100 | 4,120 | -0.72% | 773,200 | 8498億2660万 | -5.03% | 73.04 | 1.27 |
07/20 | 4,250 | 4,255 | 4,070 | 4,150 | -4.38% | 1,161,700 | 8560億1466万 | -4.69% | 73.57 | 1.28 |
07/19 | 4,440 | 4,440 | 4,335 | 4,340 | -3.13% | 356,400 | 8952億569万 | -0.75% | 76.94 | 1.34 |
07/18 | 4,555 | 4,575 | 4,450 | 4,480 | -0.99% | 407,000 | 9240億8329万 | +2.17% | 79.42 | 1.38 |
07/17 | 4,385 | 4,535 | 4,385 | 4,525 | +4.38% | 639,900 | 9333億6538万 | +3.03% | 80.21 | 1.4 |
07/13 | 4,275 | 4,340 | 4,250 | 4,335 | +1.88% | 315,400 | 8941億7435万 | -1.39% | 76.85 | 1.34 |
07/12 | 4,255 | 4,330 | 4,235 | 4,255 | +0.24% | 468,200 | 8776億7286万 | -3.51% | 75.43 | 1.31 |
07/11 | 4,255 | 4,295 | 4,240 | 4,245 | -1.05% | 400,200 | 8756億1017万 | -4.11% | 75.25 | 1.31 |
07/10 | 4,375 | 4,375 | 4,290 | 4,290 | -1.72% | 485,100 | 8848億9226万 | -3.49% | 76.05 | 1.33 |
07/09 | 4,330 | 4,375 | 4,320 | 4,365 | +0.92% | 348,000 | 9003億6240万 | -2.26% | 77.38 | 1.35 |
07/06 | 4,310 | 4,350 | 4,265 | 4,325 | +1.05% | 448,800 | 8921億1166万 | -3.52% | 76.67 | 1.34 |
07/05 | 4,345 | 4,350 | 4,250 | 4,280 | -2.51% | 529,400 | 8828億2957万 | -4.76% | 75.87 | 1.32 |
07/04 | 4,330 | 4,400 | 4,280 | 4,390 | +1.04% | 425,200 | 9055億1912万 | -2.57% | 77.82 | 1.36 |
07/03 | 4,485 | 4,530 | 4,310 | 4,345 | 0% | 783,300 | 8962億3703万 | -3.77% | 77.02 | 1.34 |
07/02 | 4,440 | 4,475 | 4,340 | 4,345 | -1.81% | 573,600 | 8962億3703万 | -4% | 77.02 | 1.34 |
06/29 | 4,400 | 4,440 | 4,370 | 4,425 | +1.03% | 603,300 | 9127億3852万 | -2.4% | 78.44 | 1.37 |
06/28 | 4,370 | 4,390 | 4,305 | 4,380 | -0.79% | 512,100 | 9034億5643万 | -3.48% | 77.64 | 1.35 |
06/27 | 4,370 | 4,440 | 4,355 | 4,415 | +1.73% | 800,100 | 9106億7583万 | -2.77% | 78.26 | 1.36 |
06/26 | 4,275 | 4,355 | 4,275 | 4,340 | +2.6% | 579,000 | 8952億569万 | -4.45% | 76.94 | 1.34 |
06/25 | 4,365 | 4,365 | 4,225 | 4,230 | -3.64% | 647,500 | 8725億1614万 | -6.93% | 74.99 | 1.31 |
06/22 | 4,415 | 4,430 | 4,370 | 4,390 | -1.01% | 619,100 | 9055億1912万 | -3.56% | 77.82 | 1.36 |
06/21 | 4,380 | 4,455 | 4,360 | 4,435 | +1.26% | 532,500 | 9148億120万 | -2.63% | 78.62 | 1.37 |
06/20 | 4,340 | 4,415 | 4,340 | 4,380 | +2.58% | 720,000 | 9034億5643万 | -3.86% | 77.64 | 1.35 |
06/19 | 4,350 | 4,385 | 4,250 | 4,270 | -3.06% | 1,005,800 | 8807億6689万 | -6.34% | 75.69 | 1.32 |
06/18 | 4,510 | 4,540 | 4,385 | 4,405 | -2.33% | 674,700 | 9086億1315万 | -3.5% | 78.09 | 1.36 |
06/15 | 4,645 | 4,660 | 4,495 | 4,510 | -2.7% | 1,744,700 | 9302億7135万 | -1.18% | 79.95 | 1.39 |
06/14 | 4,630 | 4,665 | 4,610 | 4,635 | +0.11% | 672,100 | 9560億5492万 | +1.62% | 82.16 | 1.43 |
06/13 | 4,640 | 4,660 | 4,620 | 4,630 | -0.43% | 483,200 | 9550億2358万 | +1.65% | 82.08 | 1.43 |
06/12 | 4,655 | 4,680 | 4,625 | 4,650 | +0.43% | 679,400 | 9591億4895万 | +2.13% | 82.43 | 1.44 |
06/11 | 4,690 | 4,730 | 4,620 | 4,630 | -1.28% | 537,900 | 9550億2358万 | +1.69% | 82.08 | 1.43 |
06/08 | 4,680 | 4,735 | 4,680 | 4,690 | +0.54% | 605,600 | 9673億9970万 | +3.03% | 83.14 | 1.45 |
06/07 | 4,695 | 4,695 | 4,605 | 4,665 | -1.06% | 633,100 | 9622億4298万 | +2.55% | 82.7 | 1.44 |
06/06 | 4,775 | 4,775 | 4,705 | 4,715 | -1.77% | 496,900 | 9725億5641万 | +3.6% | 83.58 | 1.46 |
06/05 | 4,805 | 4,815 | 4,760 | 4,800 | 0% | 516,400 | 9900億8924万 | +5.49% | 85.09 | 1.48 |
06/04 | 4,600 | 4,800 | 4,565 | 4,800 | +4.69% | 858,900 | 9900億8924万 | +5.56% | 85.09 | 1.48 |
06/01 | 4,585 | 4,635 | 4,570 | 4,585 | 0% | 500,000 | 9457億4149万 | +0.95% | 81.28 | 1.42 |
05/31 | 4,635 | 4,665 | 4,545 | 4,585 | -0.65% | 1,466,100 | 9457億4149万 | +0.92% | 81.28 | 1.42 |
05/30 | 4,600 | 4,640 | 4,585 | 4,615 | -0.32% | 754,200 | 9519億2955万 | +1.52% | 81.81 | 1.43 |
05/29 | 4,565 | 4,640 | 4,545 | 4,630 | +1.87% | 536,700 | 9550億2358万 | +1.85% | 82.08 | 1.43 |
05/28 | 4,530 | 4,560 | 4,510 | 4,545 | +0.44% | 384,700 | 9374億9075万 | -0.07% | 80.57 | 1.4 |
05/25 | 4,465 | 4,535 | 4,450 | 4,525 | +1.8% | 522,300 | 9333億6538万 | -0.68% | 80.21 | 1.4 |
05/24 | 4,450 | 4,480 | 4,430 | 4,445 | +0.23% | 514,600 | 9168億6389万 | -2.59% | 78.8 | 1.37 |
05/23 | 4,415 | 4,450 | 4,400 | 4,435 | +0.45% | 545,800 | 9148億120万 | -2.98% | 78.62 | 1.37 |
05/22 | 4,425 | 4,435 | 4,375 | 4,415 | -0.23% | 495,700 | 9106億7583万 | -3.5% | 78.26 | 1.36 |
05/21 | 4,455 | 4,470 | 4,420 | 4,425 | -0.67% | 347,900 | 9127億3852万 | -3.36% | 78.44 | 1.37 |
05/18 | 4,470 | 4,495 | 4,450 | 4,455 | -0.11% | 466,000 | 9189億2658万 | -2.75% | 78.97 | 1.38 |
05/17 | 4,440 | 4,470 | 4,400 | 4,460 | +0.11% | 426,100 | 9199億5792万 | -2.75% | 79.06 | 1.38 |
05/16 | 4,435 | 4,525 | 4,420 | 4,455 | +0.91% | 566,200 | 9189億2658万 | -2.96% | 78.97 | 1.38 |
05/15 | 4,390 | 4,445 | 4,315 | 4,415 | +0.57% | 743,600 | 9106億7583万 | -3.83% | 78.26 | 1.36 |
05/14 | 3,990 | 4,405 | 3,985 | 4,390 | -0.9% | 1,970,400 | 9055億1912万 | -4.44% | 77.82 | 1.36 |
05/11 | 4,425 | 4,515 | 4,410 | 4,430 | -1.01% | 827,000 | 9137億6986万 | -3.63% | 78.53 | 1.37 |
05/10 | 4,540 | 4,550 | 4,445 | 4,475 | -2.4% | 587,500 | 9230億5195万 | -2.63% | 79.33 | 1.38 |
05/09 | 4,640 | 4,695 | 4,570 | 4,585 | -1.29% | 602,300 | 9457億4149万 | -0.17% | 81.28 | 1.42 |
05/08 | 4,660 | 4,715 | 4,605 | 4,645 | +0.65% | 687,600 | 9581億1761万 | +1.31% | 82.34 | 1.44 |
05/07 | 4,615 | 4,620 | 4,585 | 4,615 | 0% | 366,000 | 9519億2955万 | +0.9% | 81.81 | 1.43 |
05/02 | 4,705 | 4,705 | 4,590 | 4,615 | -1.91% | 441,800 | 9519億2955万 | +1.21% | 81.81 | 1.43 |
05/01 | 4,735 | 4,745 | 4,690 | 4,705 | -0.11% | 540,600 | 9704億9373万 | +3.57% | 83.41 | 1.45 |
04/27 | 4,750 | 4,770 | 4,680 | 4,710 | -0.21% | 904,700 | 9715億2507万 | +4.18% | 83.49 | 1.46 |
04/26 | 4,680 | 4,725 | 4,665 | 4,720 | +1.07% | 410,600 | 9735億8775万 | +4.94% | 83.67 | 1.46 |
04/25 | 4,560 | 4,675 | 4,550 | 4,670 | +1.19% | 535,400 | 9632億7432万 | +4.33% | 82.79 | 1.44 |
04/24 | 4,700 | 4,700 | 4,600 | 4,615 | -0.86% | 449,400 | 9519億2955万 | +3.43% | 81.81 | 1.43 |
04/23 | 4,635 | 4,675 | 4,630 | 4,655 | +0.76% | 411,500 | 9601億8030万 | +4.56% | 82.52 | 1.44 |
04/20 | 4,660 | 4,680 | 4,605 | 4,620 | -1.39% | 503,100 | 9529億6089万 | +4.03% | 81.9 | 1.43 |
04/19 | 4,705 | 4,715 | 4,640 | 4,685 | -0.85% | 598,100 | 9663億6835万 | +5.73% | 83.05 | 1.45 |
04/18 | 4,720 | 4,740 | 4,665 | 4,725 | +0.53% | 524,000 | 9746億1910万 | +7.05% | 83.76 | 1.46 |