株価チャート
2018/05/14~2018/10/03
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 |
10/03 | 1,690 | 1,712 | 1,690 | 1,712 | +0.06% | 2,900 | 402億5545万 | +3.88% | 11.01 | 0.77 |
10/02 | 1,715 | 1,730 | 1,710 | 1,711 | -0.23% | 3,000 | 402億3194万 | +4.2% | 11 | 0.77 |
10/01 | 1,715 | 1,730 | 1,700 | 1,715 | 0% | 7,500 | 403億2599万 | +4.89% | 11.03 | 0.78 |
09/28 | 1,700 | 1,748 | 1,700 | 1,715 | +0.88% | 18,600 | 403億2599万 | +5.28% | 11.03 | 0.78 |
09/27 | 1,700 | 1,700 | 1,665 | 1,700 | +0.12% | 6,900 | 399億7329万 | +4.81% | 10.93 | 0.77 |
09/26 | 1,699 | 1,699 | 1,690 | 1,698 | -0.12% | 900 | 399億2626万 | +5.07% | 10.92 | 0.77 |
09/25 | 1,686 | 1,700 | 1,660 | 1,700 | +0.83% | 7,300 | 399億7329万 | +5.52% | 10.93 | 0.77 |
09/21 | 1,706 | 1,706 | 1,686 | 1,686 | -1.06% | 3,800 | 396億4409万 | +4.98% | 10.84 | 0.76 |
09/20 | 1,686 | 1,704 | 1,685 | 1,704 | +0.24% | 4,900 | 400億6734万 | +6.5% | 10.96 | 0.77 |
09/19 | 1,682 | 1,705 | 1,675 | 1,700 | +1.07% | 3,200 | 399億7329万 | +6.58% | 10.93 | 0.77 |
09/18 | 1,700 | 1,705 | 1,670 | 1,682 | -0.77% | 2,200 | 395億5004万 | +5.85% | 10.82 | 0.76 |
09/14 | 1,676 | 1,699 | 1,676 | 1,695 | -0.35% | 2,000 | 398億5572万 | +7.01% | 10.9 | 0.77 |
09/13 | 1,670 | 1,704 | 1,657 | 1,701 | +0.29% | 6,300 | 399億9680万 | +7.79% | 10.94 | 0.77 |
09/12 | 1,701 | 1,719 | 1,670 | 1,696 | -0.29% | 7,100 | 398億7923万 | +7.75% | 10.91 | 0.77 |
09/11 | 1,700 | 1,727 | 1,690 | 1,701 | +8% | 41,600 | 399億9680万 | +8.41% | 10.94 | 0.77 |
09/10 | 1,551 | 1,580 | 1,550 | 1,575 | +1.55% | 7,500 | 370億3407万 | +0.64% | 10.13 | 0.71 |
09/07 | 1,555 | 1,560 | 1,549 | 1,551 | -1.02% | 2,600 | 364億6975万 | -0.7% | 9.97 | 0.7 |
09/06 | 1,567 | 1,567 | 1,554 | 1,567 | 0% | 2,600 | 368億4596万 | +0.51% | 10.08 | 0.71 |
09/05 | 1,567 | 1,567 | 1,560 | 1,567 | +0.06% | 1,400 | 368億4596万 | +0.71% | 10.08 | 0.71 |
09/04 | 1,580 | 1,580 | 1,562 | 1,566 | 0% | 2,800 | 368億2245万 | +0.9% | 10.07 | 0.71 |
09/03 | 1,573 | 1,582 | 1,565 | 1,566 | -0.38% | 3,000 | 368億2245万 | +1.03% | 10.07 | 0.71 |
08/31 | 1,571 | 1,578 | 1,570 | 1,572 | +0.06% | 4,200 | 369億6353万 | +1.62% | 10.11 | 0.71 |
08/30 | 1,572 | 1,578 | 1,571 | 1,571 | 0% | 4,400 | 369億4002万 | +1.75% | 10.1 | 0.71 |
08/29 | 1,567 | 1,588 | 1,567 | 1,571 | +0.32% | 2,600 | 369億4002万 | +1.95% | 10.1 | 0.71 |
08/28 | 1,565 | 1,570 | 1,565 | 1,566 | +0.13% | 4,500 | 368億2245万 | +1.82% | 10.07 | 0.71 |
08/27 | 1,558 | 1,574 | 1,556 | 1,564 | +0.39% | 4,700 | 367億7542万 | +1.89% | 10.06 | 0.71 |
08/24 | 1,568 | 1,570 | 1,549 | 1,558 | +0.45% | 10,200 | 366億3434万 | +1.63% | 10.02 | 0.7 |
08/23 | 1,550 | 1,560 | 1,550 | 1,551 | 0% | 2,800 | 364億6975万 | +1.24% | 9.97 | 0.7 |
08/22 | 1,550 | 1,560 | 1,550 | 1,551 | -0.13% | 6,800 | 364億6975万 | +1.31% | 9.97 | 0.7 |
08/21 | 1,560 | 1,560 | 1,553 | 1,553 | -0.96% | 3,200 | 365億1677万 | +1.44% | 9.99 | 0.7 |
08/20 | 1,554 | 1,580 | 1,552 | 1,568 | +0.45% | 14,400 | 368億6948万 | +2.42% | 10.08 | 0.71 |
08/17 | 1,560 | 1,561 | 1,560 | 1,561 | +0.58% | 400 | 367億488万 | +2.03% | 10.04 | 0.71 |
08/16 | 1,559 | 1,584 | 1,550 | 1,552 | -0.45% | 10,600 | 364億9326万 | +1.5% | 9.98 | 0.7 |
08/15 | 1,583 | 1,583 | 1,559 | 1,559 | -0.13% | 1,600 | 366億5785万 | +1.96% | 10.03 | 0.71 |
08/14 | 1,570 | 1,578 | 1,557 | 1,561 | +0.39% | 1,600 | 367億488万 | +2.09% | 10.04 | 0.71 |
08/13 | 1,560 | 1,566 | 1,550 | 1,555 | -0.13% | 7,800 | 365億6380万 | +1.77% | 10 | 0.7 |
08/10 | 1,579 | 1,579 | 1,550 | 1,557 | -1.39% | 5,600 | 366億1083万 | +1.83% | 10.01 | 0.7 |
08/09 | 1,580 | 1,591 | 1,563 | 1,579 | -0.13% | 4,200 | 371億2813万 | +3.2% | 10.15 | 0.71 |
08/08 | 1,567 | 1,612 | 1,567 | 1,581 | -1.62% | 3,100 | 371億7516万 | +3.27% | 10.17 | 0.72 |
08/07 | 1,621 | 1,638 | 1,606 | 1,607 | +6.78% | 16,300 | 377億8651万 | +5.03% | 10.33 | 0.73 |
08/06 | 1,472 | 1,505 | 1,455 | 1,505 | +2.24% | 11,700 | 353億8812万 | -1.51% | 9.68 | 0.68 |
08/03 | 1,481 | 1,494 | 1,470 | 1,472 | -0.74% | 6,500 | 346億1216万 | -3.92% | 9.47 | 0.67 |
08/02 | 1,486 | 1,496 | 1,483 | 1,483 | 0% | 2,600 | 348億7081万 | -3.58% | 9.54 | 0.67 |
08/01 | 1,505 | 1,509 | 1,483 | 1,483 | -1.46% | 3,500 | 348億7081万 | -3.83% | 9.54 | 0.67 |
07/31 | 1,500 | 1,505 | 1,480 | 1,505 | +0.33% | 8,400 | 353億8812万 | -2.71% | 9.68 | 0.68 |
07/30 | 1,487 | 1,503 | 1,480 | 1,500 | +0.4% | 7,900 | 352億7055万 | -3.23% | 9.65 | 0.68 |
07/27 | 1,486 | 1,494 | 1,484 | 1,494 | +0.61% | 8,800 | 351億2946万 | -3.61% | 9.61 | 0.68 |
07/26 | 1,485 | 1,490 | 1,484 | 1,485 | -0.67% | 3,000 | 349億1784万 | -4.32% | 9.55 | 0.67 |
07/25 | 1,490 | 1,495 | 1,483 | 1,495 | -0.33% | 5,200 | 351億5298万 | -3.92% | 9.61 | 0.68 |
07/24 | 1,500 | 1,500 | 1,480 | 1,500 | 0% | 6,400 | 352億7055万 | -3.78% | 9.65 | 0.68 |
07/23 | 1,520 | 1,520 | 1,477 | 1,500 | -2.15% | 9,500 | 352億7055万 | -3.97% | 9.65 | 0.68 |
07/20 | 1,540 | 1,548 | 1,519 | 1,533 | -0.78% | 1,500 | 360億4650万 | -2.23% | 9.86 | 0.69 |
07/19 | 1,537 | 1,559 | 1,520 | 1,545 | +0.59% | 8,000 | 363億2866万 | -1.65% | 9.94 | 0.7 |
07/18 | 1,557 | 1,557 | 1,531 | 1,536 | -1.41% | 2,200 | 361億1704万 | -2.41% | 9.88 | 0.69 |
07/17 | 1,535 | 1,558 | 1,530 | 1,558 | +1.5% | 3,400 | 366億3434万 | -1.33% | 10.02 | 0.7 |
07/13 | 1,525 | 1,540 | 1,520 | 1,535 | -0.97% | 4,000 | 360億9353万 | -2.97% | 9.87 | 0.69 |
07/12 | 1,540 | 1,551 | 1,540 | 1,550 | +0.65% | 7,600 | 364億4623万 | -2.21% | 9.97 | 0.7 |
07/11 | 1,559 | 1,559 | 1,515 | 1,540 | -1.03% | 6,500 | 362億1109万 | -3.02% | 9.9 | 0.7 |
07/10 | 1,587 | 1,590 | 1,555 | 1,556 | +0.06% | 6,000 | 365億8731万 | -2.14% | 10.01 | 0.7 |
07/09 | 1,580 | 1,589 | 1,515 | 1,555 | -1.58% | 3,800 | 365億6380万 | -2.14% | 10 | 0.7 |
07/06 | 1,545 | 1,585 | 1,545 | 1,580 | -0.32% | 2,600 | 371億5164万 | -0.69% | 10.16 | 0.71 |
07/05 | 1,620 | 1,620 | 1,550 | 1,585 | -0.94% | 5,600 | 372億6921万 | -0.5% | 10.19 | 0.72 |
07/04 | 1,552 | 1,630 | 1,552 | 1,600 | +3.09% | 6,800 | 376億2192万 | +0.31% | 10.29 | 0.72 |
07/03 | 1,552 | 1,560 | 1,550 | 1,552 | 0% | 4,100 | 364億9326万 | -2.94% | 9.98 | 0.7 |
07/02 | 1,639 | 1,639 | 1,552 | 1,552 | -3% | 4,400 | 364億9326万 | -3.18% | 9.98 | 0.7 |
06/29 | 1,620 | 1,626 | 1,600 | 1,600 | -1.23% | 3,700 | 376億2192万 | -0.56% | 10.29 | 0.72 |
06/28 | 1,612 | 1,622 | 1,600 | 1,620 | +1.25% | 22,300 | 380億9219万 | +0.43% | 10.42 | 0.73 |
06/27 | 1,600 | 1,608 | 1,570 | 1,600 | +0.44% | 14,700 | 376億2192万 | -1.11% | 10.29 | 0.72 |
06/26 | 1,545 | 1,593 | 1,545 | 1,593 | +0.5% | 7,200 | 374億5732万 | -1.91% | 10.24 | 0.72 |
06/25 | 1,530 | 1,585 | 1,513 | 1,585 | +4.9% | 4,100 | 372億6921万 | -2.76% | 10.19 | 0.72 |
06/22 | 1,515 | 1,527 | 1,511 | 1,511 | -2.2% | 3,700 | 355億2920万 | -7.7% | 9.72 | 0.68 |
06/21 | 1,548 | 1,600 | 1,537 | 1,545 | -1.47% | 5,100 | 363億2866万 | -6.19% | 9.94 | 0.7 |
06/20 | 1,573 | 1,593 | 1,562 | 1,568 | -0.44% | 7,500 | 368億6948万 | -5.31% | 10.08 | 0.71 |
06/19 | 1,609 | 1,609 | 1,575 | 1,575 | -0.69% | 4,300 | 370億3407万 | -5.29% | 10.13 | 0.71 |
06/18 | 1,637 | 1,637 | 1,586 | 1,586 | -3.12% | 14,300 | 372億9272万 | -5.09% | 10.2 | 0.72 |
06/15 | 1,607 | 1,638 | 1,600 | 1,637 | +1.87% | 1,700 | 384億9192万 | -2.44% | 10.53 | 0.74 |
06/14 | 1,613 | 1,615 | 1,607 | 1,607 | -1.47% | 2,400 | 377億8651万 | -4.46% | 10.33 | 0.73 |
06/13 | 1,659 | 1,659 | 1,631 | 1,631 | -1.15% | 800 | 383億5084万 | -3.38% | 10.49 | 0.74 |
06/12 | 1,630 | 1,650 | 1,625 | 1,650 | +0.92% | 3,200 | 387億9760万 | -2.54% | 10.61 | 0.75 |
06/11 | 1,610 | 1,635 | 1,601 | 1,635 | +1.43% | 1,500 | 384億4490万 | -3.77% | 10.51 | 0.74 |
06/08 | 1,610 | 1,630 | 1,610 | 1,612 | -0.25% | 3,200 | 379億408万 | -5.51% | 10.37 | 0.73 |
06/07 | 1,576 | 1,620 | 1,576 | 1,616 | +1.51% | 5,000 | 379億9814万 | -5.72% | 10.39 | 0.73 |
06/06 | 1,550 | 1,595 | 1,550 | 1,592 | +3.98% | 6,800 | 374億3381万 | -7.5% | 10.24 | 0.72 |
06/05 | 1,600 | 1,620 | 1,400 | 1,531 | -4.31% | 62,800 | 359億9947万 | -11.45% | 9.85 | 0.69 |
06/04 | 1,630 | 1,630 | 1,586 | 1,600 | -2.2% | 9,500 | 376億2192万 | -8.05% | 10.29 | 0.72 |
06/01 | 1,670 | 1,670 | 1,636 | 1,636 | -0.91% | 3,800 | 384億6841万 | -6.41% | 10.52 | 0.74 |
05/31 | 1,680 | 1,690 | 1,650 | 1,651 | -1.73% | 6,900 | 388億2112万 | -5.87% | 10.62 | 0.75 |
05/30 | 1,663 | 1,680 | 1,663 | 1,680 | +1.02% | 1,800 | 395億301万 | -4.49% | 10.8 | 0.76 |
05/29 | 1,685 | 1,685 | 1,648 | 1,663 | -2.18% | 4,700 | 391億328万 | -5.62% | 10.69 | 0.75 |
05/28 | 1,712 | 1,721 | 1,700 | 1,700 | -0.7% | 4,100 | 399億7329万 | -3.74% | 10.93 | 0.77 |
05/25 | 1,700 | 1,722 | 1,696 | 1,712 | -1.1% | 10,200 | 402億5545万 | -3.17% | 11.01 | 0.77 |
05/24 | 1,740 | 1,740 | 1,725 | 1,731 | -1.31% | 4,600 | 407億221万 | -2.15% | 11.13 | 0.78 |
05/23 | 1,751 | 1,757 | 1,741 | 1,754 | +0.23% | 3,500 | 412億4303万 | -0.96% | 11.28 | 0.79 |
05/22 | 1,753 | 1,760 | 1,744 | 1,750 | -0.17% | 5,000 | 411億4897万 | -1.3% | 11.25 | 0.79 |
05/21 | 1,751 | 1,774 | 1,747 | 1,753 | -0.9% | 3,800 | 412億1951万 | -1.35% | 11.27 | 0.79 |
05/18 | 1,768 | 1,769 | 1,763 | 1,769 | +0.4% | 900 | 415億9573万 | -0.56% | 11.38 | 0.8 |
05/17 | 1,752 | 1,767 | 1,748 | 1,762 | +0.57% | 4,600 | 414億3114万 | -1.07% | 11.33 | 0.8 |
05/16 | 1,767 | 1,767 | 1,746 | 1,752 | -0.17% | 4,600 | 411億9600万 | -1.68% | 11.27 | 0.79 |
05/15 | 1,763 | 1,777 | 1,755 | 1,755 | -0.45% | 3,600 | 412億6654万 | -1.57% | 11.29 | 0.79 |
05/14 | 1,770 | 1,770 | 1,751 | 1,763 | +0.74% | 7,400 | 414億5465万 | -1.18% | 11.34 | 0.8 |