株価チャート
2018/06/11～2018/11/01
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 |
| 11/01 | 944 | 1,010 | 942 | 977 | +2.63% | 12,100 | 111億3780万 | -4.03% | 15.13 | 1.23 |
| 10/31 | 916 | 953 | 901 | 952 | +7.45% | 7,000 | 108億5280万 | -7.21% | 14.74 | 1.2 |
| 10/30 | 867 | 893 | 849 | 886 | -0.89% | 30,700 | 101億40万 | -14.31% | 13.72 | 1.12 |
| 10/29 | 939 | 962 | 894 | 894 | -5.8% | 10,000 | 101億9160万 | -14.37% | 13.85 | 1.13 |
| 10/26 | 972 | 980 | 925 | 949 | -2.16% | 22,300 | 108億1860万 | -10.05% | 14.7 | 1.2 |
| 10/25 | 1,000 | 1,014 | 969 | 970 | -5.46% | 16,200 | 110億5800万 | -8.83% | 15.02 | 1.23 |
| 10/24 | 1,026 | 1,035 | 1,025 | 1,026 | -0.39% | 3,500 | 116億9640万 | -4.29% | 15.89 | 1.3 |
| 10/23 | 1,061 | 1,061 | 1,030 | 1,030 | -2.92% | 6,200 | 117億4200万 | -4.36% | 15.95 | 1.3 |
| 10/22 | 1,037 | 1,077 | 1,031 | 1,061 | +2.41% | 7,400 | 120億9540万 | -1.94% | 16.43 | 1.34 |
| 10/19 | 1,028 | 1,040 | 1,021 | 1,036 | -1.15% | 5,700 | 118億1040万 | -4.52% | 16.04 | 1.31 |
| 10/18 | 1,014 | 1,055 | 1,010 | 1,048 | +5.97% | 12,800 | 119億4720万 | -3.68% | 16.23 | 1.32 |
| 10/17 | 978 | 1,000 | 978 | 989 | +3.02% | 1,700 | 112億7460万 | -9.43% | 15.32 | 1.25 |
| 10/16 | 965 | 980 | 957 | 960 | -1.03% | 13,900 | 109億4400万 | -12.41% | 14.87 | 1.21 |
| 10/15 | 1,008 | 1,008 | 962 | 970 | -2.32% | 12,000 | 110億5800万 | -12.06% | 15.02 | 1.23 |
| 10/12 | 977 | 1,010 | 971 | 993 | +1.95% | 10,800 | 113億2020万 | -10.54% | 15.38 | 1.25 |
| 10/11 | 950 | 1,005 | 950 | 974 | -4.42% | 27,000 | 111億360万 | -12.8% | 15.08 | 1.23 |
| 10/10 | 1,015 | 1,024 | 1,012 | 1,019 | +0.69% | 7,900 | 116億1660万 | -9.5% | 15.78 | 1.29 |
| 10/09 | 1,043 | 1,048 | 1,010 | 1,012 | -2.88% | 11,000 | 115億3680万 | -10.6% | 15.67 | 1.28 |
| 10/05 | 1,068 | 1,069 | 1,041 | 1,042 | -2.53% | 9,900 | 118億7880万 | -8.52% | 16.14 | 1.32 |
| 10/04 | 1,081 | 1,081 | 1,016 | 1,069 | -0.93% | 27,400 | 121億8660万 | -6.56% | 16.56 | 1.35 |
| 10/03 | 1,098 | 1,100 | 1,079 | 1,079 | -3.23% | 11,800 | 123億60万 | -5.76% | 16.71 | 1.36 |
| 10/02 | 1,133 | 1,135 | 1,100 | 1,115 | -1.68% | 15,200 | 127億1100万 | -2.62% | 17.27 | 1.41 |
| 10/01 | 1,138 | 1,140 | 1,126 | 1,134 | -0.35% | 3,200 | 129億2760万 | -0.87% | 17.56 | 1.43 |
| 09/28 | 1,136 | 1,163 | 1,135 | 1,138 | +0.35% | 9,000 | 129億7320万 | -0.44% | 17.62 | 1.44 |
| 09/27 | 1,173 | 1,173 | 1,132 | 1,134 | -2.24% | 10,400 | 129億2760万 | -0.61% | 17.56 | 1.43 |
| 09/26 | 1,129 | 1,179 | 1,120 | 1,160 | +0.61% | 17,400 | 132億2400万 | +1.75% | 17.97 | 1.47 |
| 09/25 | 1,153 | 1,174 | 1,101 | 1,153 | +0.61% | 35,100 | 131億4420万 | +1.32% | 17.86 | 1.46 |
| 09/21 | 1,156 | 1,156 | 1,111 | 1,146 | -0.87% | 6,900 | 130億6440万 | +0.88% | 17.75 | 1.45 |
| 09/20 | 1,176 | 1,176 | 1,144 | 1,156 | -1.62% | 10,000 | 131億7840万 | +1.94% | 17.9 | 1.46 |
| 09/19 | 1,174 | 1,190 | 1,174 | 1,175 | +0.09% | 7,900 | 133億9500万 | +3.71% | 18.2 | 1.48 |
| 09/18 | 1,174 | 1,190 | 1,170 | 1,174 | +0.34% | 14,400 | 133億8360万 | +3.8% | 18.18 | 1.48 |
| 09/14 | 1,177 | 1,185 | 1,163 | 1,170 | +3.27% | 18,400 | 133億3800万 | +3.63% | 18.12 | 1.48 |
| 09/13 | 1,147 | 1,147 | 1,127 | 1,133 | -1.22% | 2,500 | 129億1620万 | +0.44% | 17.55 | 1.43 |
| 09/12 | 1,129 | 1,149 | 1,129 | 1,147 | +2.32% | 5,900 | 130億7580万 | +1.5% | 17.76 | 1.45 |
| 09/11 | 1,112 | 1,133 | 1,112 | 1,121 | -0.36% | 4,800 | 127億7940万 | -1.06% | 17.36 | 1.42 |
| 09/10 | 1,108 | 1,125 | 1,082 | 1,125 | +1.35% | 10,600 | 128億2500万 | -0.35% | 17.42 | 1.42 |
| 09/07 | 1,112 | 1,120 | 1,100 | 1,110 | -2.2% | 4,100 | 126億5400万 | -1.16% | 17.19 | 1.4 |
| 09/06 | 1,120 | 1,135 | 1,110 | 1,135 | +0.35% | 6,300 | 129億3900万 | +1.52% | 17.58 | 1.43 |
| 09/05 | 1,171 | 1,177 | 1,131 | 1,131 | -4.56% | 4,700 | 128億9340万 | +1.62% | 17.52 | 1.43 |
| 09/04 | 1,174 | 1,185 | 1,160 | 1,185 | +0.34% | 4,300 | 135億900万 | +6.85% | 18.35 | 1.5 |
| 09/03 | 1,186 | 1,199 | 1,181 | 1,181 | -0.42% | 9,700 | 134億6340万 | +7.07% | 18.29 | 1.49 |
| 08/31 | 1,180 | 1,189 | 1,171 | 1,186 | +0.25% | 7,500 | 135億2040万 | +8.11% | 18.37 | 1.5 |
| 08/30 | 1,185 | 1,189 | 1,162 | 1,183 | +1.98% | 16,000 | 134億8620万 | +8.23% | 18.32 | 1.49 |
| 08/29 | 1,180 | 1,200 | 1,146 | 1,160 | +6.23% | 31,800 | 132億2400万 | +6.62% | 17.97 | 1.47 |
| 08/28 | 1,088 | 1,100 | 1,084 | 1,092 | +0.18% | 10,100 | 124億4880万 | +0.65% | 16.91 | 1.38 |
| 08/27 | 1,090 | 1,090 | 1,076 | 1,090 | 0% | 5,600 | 124億2600万 | +0.46% | 16.88 | 1.38 |
| 08/24 | 1,107 | 1,107 | 1,055 | 1,090 | -0.91% | 6,100 | 124億2600万 | +0.55% | 16.88 | 1.38 |
| 08/23 | 1,099 | 1,110 | 1,088 | 1,100 | +0.92% | 7,500 | 125億4000万 | +1.57% | 17.04 | 1.39 |
| 08/22 | 1,115 | 1,119 | 1,090 | 1,090 | -0.91% | 4,200 | 124億2600万 | +0.83% | 16.88 | 1.38 |
| 08/21 | 1,120 | 1,120 | 1,100 | 1,100 | -1.79% | 3,600 | 125億4000万 | +2.14% | 17.04 | 1.39 |
| 08/20 | 1,092 | 1,128 | 1,092 | 1,120 | +2.56% | 11,000 | 127億6800万 | +4.58% | 17.35 | 1.42 |
| 08/17 | 1,119 | 1,119 | 1,090 | 1,092 | -1.09% | 7,200 | 124億4880万 | +2.73% | 16.91 | 1.38 |
| 08/16 | 1,120 | 1,120 | 1,075 | 1,104 | -1.43% | 7,900 | 125億8560万 | +4.45% | 17.1 | 1.39 |
| 08/15 | 1,130 | 1,140 | 1,110 | 1,120 | -0.88% | 5,000 | 127億6800万 | +6.67% | 17.35 | 1.42 |
| 08/14 | 1,127 | 1,167 | 1,120 | 1,130 | +0.44% | 6,700 | 128億8200万 | +8.34% | 17.5 | 1.43 |
| 08/13 | 1,116 | 1,135 | 1,104 | 1,125 | -1.83% | 13,600 | 128億2500万 | +8.59% | 17.42 | 1.42 |
| 08/10 | 1,175 | 1,179 | 1,143 | 1,146 | -2.47% | 14,700 | 130億6440万 | +11.7% | 17.75 | 1.45 |
| 08/09 | 1,234 | 1,234 | 1,113 | 1,175 | -4.47% | 49,600 | 133億9500万 | +15.76% | 18.2 | 1.48 |
| 08/08 | 1,205 | 1,241 | 1,168 | 1,230 | +21.18% | 150,300 | 140億2200万 | +22.51% | 19.05 | 1.55 |
| 08/07 | 998 | 1,029 | 985 | 1,015 | +2.22% | 11,100 | 115億7100万 | +2.42% | 15.72 | 1.28 |
| 08/06 | 976 | 1,012 | 976 | 993 | +1.22% | 6,300 | 113億2020万 | +0.51% | 15.38 | 1.25 |
| 08/03 | 1,002 | 1,002 | 964 | 981 | -2.1% | 8,700 | 111億8340万 | -0.51% | 15.19 | 1.24 |
| 08/02 | 1,046 | 1,046 | 991 | 1,002 | -2.43% | 4,100 | 114億2280万 | +1.83% | 15.52 | 1.27 |
| 08/01 | 1,040 | 1,040 | 1,005 | 1,027 | -0.96% | 1,300 | 117億780万 | +4.48% | 15.91 | 1.3 |
| 07/31 | 1,032 | 1,042 | 983 | 1,037 | -0.77% | 6,900 | 118億2180万 | +5.92% | 16.06 | 1.31 |
| 07/30 | 1,077 | 1,079 | 1,035 | 1,045 | -3.15% | 4,700 | 119億1300万 | +6.96% | 16.18 | 1.32 |
| 07/27 | 1,090 | 1,090 | 1,071 | 1,079 | +1.31% | 4,000 | 123億60万 | +10.44% | 16.71 | 1.36 |
| 07/26 | 1,091 | 1,091 | 1,057 | 1,065 | -0.84% | 4,000 | 121億4100万 | +9.01% | 16.49 | 1.35 |
| 07/25 | 1,086 | 1,087 | 1,051 | 1,074 | -1.1% | 5,700 | 122億4360万 | +10.04% | 16.63 | 1.36 |
| 07/24 | 1,100 | 1,100 | 1,049 | 1,086 | +0.09% | 9,200 | 123億8040万 | +11.16% | 16.82 | 1.37 |
| 07/23 | 1,050 | 1,085 | 1,020 | 1,085 | +3.24% | 9,900 | 123億6900万 | +10.83% | 16.8 | 1.37 |
| 07/20 | 1,045 | 1,065 | 1,045 | 1,051 | +0.77% | 6,800 | 119億8140万 | +6.92% | 16.28 | 1.33 |
| 07/19 | 1,010 | 1,077 | 1,006 | 1,043 | +5.57% | 23,700 | 118億9020万 | +5.57% | 16.15 | 1.32 |
| 07/18 | 953 | 1,035 | 953 | 988 | +4% | 33,700 | 112億6320万 | -0.4% | 15.3 | 1.25 |
| 07/17 | 950 | 950 | 935 | 950 | +1.06% | 6,000 | 108億3000万 | -4.81% | 14.71 | 1.2 |
| 07/13 | 933 | 940 | 918 | 940 | +0.53% | 2,800 | 107億1600万 | -6.56% | 14.56 | 1.19 |
| 07/12 | 934 | 937 | 923 | 935 | +0.11% | 1,700 | 106億5900万 | -7.61% | 14.48 | 1.18 |
| 07/11 | 946 | 946 | 919 | 934 | -1.27% | 5,400 | 106億4760万 | -8.34% | 14.47 | 1.18 |
| 07/10 | 950 | 950 | 936 | 946 | +0.21% | 9,100 | 107億8440万 | -7.8% | 14.65 | 1.2 |
| 07/09 | 905 | 944 | 905 | 944 | +6.67% | 10,000 | 107億6160万 | -8.79% | 14.62 | 1.19 |
| 07/06 | 890 | 902 | 877 | 885 | +1.14% | 2,300 | 100億8900万 | -15.15% | 13.71 | 1.12 |
| 07/05 | 892 | 901 | 875 | 875 | -2.56% | 18,100 | 99億7500万 | -17.06% | 13.55 | 1.11 |
| 07/04 | 906 | 906 | 875 | 898 | -0.77% | 7,700 | 102億3720万 | -15.68% | 13.91 | 1.13 |
| 07/03 | 921 | 930 | 905 | 905 | -2.16% | 3,000 | 103億1700万 | -15.66% | 14.02 | 1.14 |
| 07/02 | 944 | 944 | 919 | 925 | -1.39% | 4,900 | 105億4500万 | -14.35% | 14.33 | 1.17 |
| 06/29 | 932 | 939 | 925 | 938 | -0.64% | 7,900 | 106億9320万 | -13.71% | 14.53 | 1.19 |
| 06/28 | 958 | 958 | 942 | 944 | -2.48% | 20,600 | 107億6160万 | -13.79% | 14.62 | 1.19 |
| 06/27 | 944 | 980 | 944 | 968 | +2.87% | 8,500 | 110億3520万 | -12.32% | 14.99 | 1.22 |
| 06/26 | 961 | 968 | 910 | 941 | -3.98% | 27,700 | 107億2740万 | -15.45% | 14.57 | 1.19 |
| 06/25 | 1,026 | 1,026 | 980 | 980 | -6.58% | 33,200 | 111億7200万 | -12.81% | 15.18 | 1.24 |
| 06/22 | 1,052 | 1,081 | 1,044 | 1,049 | -3.05% | 6,700 | 119億5860万 | -7.33% | 16.25 | 1.33 |
| 06/21 | 1,104 | 1,113 | 1,074 | 1,082 | +3.64% | 9,800 | 123億3480万 | -4.92% | 16.76 | 1.37 |
| 06/20 | 1,082 | 1,082 | 1,028 | 1,044 | -3.51% | 14,800 | 119億160万 | -8.5% | 16.17 | 1.32 |
| 06/19 | 1,166 | 1,166 | 1,080 | 1,082 | -5.75% | 11,800 | 123億3480万 | -5.67% | 16.76 | 1.37 |
| 06/18 | 1,181 | 1,195 | 1,125 | 1,148 | -2.55% | 10,900 | 130億8720万 | -0.17% | 17.78 | 1.45 |
| 06/15 | 1,199 | 1,204 | 1,172 | 1,178 | -0.76% | 22,600 | 134億2920万 | +2.17% | 18.24 | 1.49 |
| 06/14 | 1,145 | 1,196 | 1,145 | 1,187 | +3.76% | 18,200 | 135億3180万 | +3.04% | 18.38 | 1.5 |
| 06/13 | 1,149 | 1,149 | 1,140 | 1,144 | +0.35% | 5,900 | 130億4160万 | -0.61% | 17.72 | 1.45 |
| 06/12 | 1,146 | 1,148 | 1,130 | 1,140 | +0.97% | 5,500 | 129億9600万 | -0.87% | 17.66 | 1.44 |
| 06/11 | 1,109 | 1,129 | 1,109 | 1,129 | +2.08% | 6,100 | 128億7060万 | -1.91% | 17.49 | 1.43 |
