株価チャート
2018/06/12~2018/11/05
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 |
11/05 | 1,790 | 1,800 | 1,790 | 1,796 | -1.16% | 900 | 65億7407万 | -1.59% | 76.93 | 1.34 |
11/02 | 1,822 | 1,828 | 1,788 | 1,817 | +1.79% | 1,100 | 66億5094万 | -0.55% | 77.83 | 1.35 |
11/01 | 1,785 | 1,785 | 1,785 | 1,785 | -1.82% | 400 | 65億3381万 | -2.3% | 76.46 | 1.33 |
10/31 | 1,753 | 1,818 | 1,753 | 1,818 | +3.77% | 1,500 | 66億5460万 | -0.6% | 77.87 | 1.35 |
10/30 | 1,762 | 1,763 | 1,752 | 1,752 | -0.57% | 600 | 64億1302万 | -4.21% | 75.04 | 1.3 |
10/29 | 1,755 | 1,833 | 1,755 | 1,762 | -1.84% | 800 | 64億4962万 | -3.77% | 75.47 | 1.31 |
10/26 | 1,800 | 1,835 | 1,715 | 1,795 | -0.39% | 1,400 | 65億7041万 | -2.07% | 76.89 | 1.34 |
10/25 | 1,835 | 1,835 | 1,800 | 1,802 | -1.91% | 2,700 | 65億9604万 | -1.69% | 77.19 | 1.34 |
10/24 | 1,850 | 1,850 | 1,837 | 1,837 | +0.05% | 900 | 67億2415万 | +0.16% | 78.68 | 1.37 |
10/23 | 1,837 | 1,849 | 1,836 | 1,836 | +0.05% | 300 | 67億2049万 | +0.11% | 78.64 | 1.37 |
10/22 | 1,835 | 1,835 | 1,835 | 1,835 | +0.27% | 100 | 67億1683万 | +0.05% | 78.6 | 1.36 |
10/19 | 1,831 | 1,831 | 1,830 | 1,830 | +0.16% | 1,700 | 66億9853万 | -0.33% | 78.38 | 1.36 |
10/18 | 1,827 | 1,827 | 1,827 | 1,827 | -1.83% | 200 | 66億8755万 | -0.54% | 78.26 | 1.36 |
10/17 | 1,827 | 1,861 | 1,827 | 1,861 | +2.14% | 300 | 68億1200万 | +1.25% | 79.71 | 1.38 |
10/16 | 1,827 | 1,827 | 1,822 | 1,822 | -0.27% | 700 | 66億6924万 | -0.87% | 78.04 | 1.36 |
10/15 | 1,862 | 1,862 | 1,827 | 1,827 | +0.27% | 1,100 | 66億8755万 | -0.65% | 78.26 | 1.36 |
10/12 | 1,825 | 1,828 | 1,821 | 1,822 | -0.71% | 1,800 | 66億6924万 | -1.03% | 78.04 | 1.36 |
10/11 | 1,835 | 1,836 | 1,834 | 1,835 | +0.05% | 2,100 | 67億1683万 | -0.43% | 78.6 | 1.36 |
10/10 | 1,841 | 1,841 | 1,830 | 1,834 | -0.38% | 1,200 | 67億1317万 | -0.6% | 78.56 | 1.36 |
10/09 | 1,864 | 1,864 | 1,841 | 1,841 | +0.33% | 200 | 67億3879万 | -0.38% | 78.86 | 1.37 |
10/05 | 1,850 | 1,864 | 1,835 | 1,835 | -1.34% | 1,900 | 67億1683万 | -0.86% | 78.6 | 1.36 |
10/04 | 1,858 | 1,860 | 1,850 | 1,860 | -0.27% | 2,100 | 68億834万 | +0.11% | 79.67 | 1.38 |
10/03 | 1,865 | 1,865 | 1,865 | 1,865 | 0% | 100 | 68億2664万 | +0.05% | 79.88 | 1.39 |
10/02 | 1,865 | 1,865 | 1,865 | 1,865 | +0.21% | 400 | 68億2664万 | -0.21% | 79.88 | 1.39 |
10/01 | 1,862 | 1,862 | 1,845 | 1,861 | +1.14% | 1,600 | 68億1200万 | -0.69% | 79.71 | 1.38 |
09/28 | 1,835 | 1,845 | 1,835 | 1,840 | +0.6% | 700 | 67億3513万 | -2.13% | 78.81 | 1.37 |
09/27 | 1,829 | 1,829 | 1,829 | 1,829 | 0% | 100 | 66億9487万 | -3.02% | 78.34 | 1.36 |
09/26 | 1,813 | 1,830 | 1,813 | 1,829 | +0.88% | 1,000 | 66億9487万 | -3.38% | 78.34 | 1.36 |
09/25 | 1,811 | 1,813 | 1,810 | 1,813 | -0.49% | 1,100 | 66億3630万 | -4.53% | 77.66 | 1.35 |
09/21 | 1,820 | 1,851 | 1,820 | 1,822 | +0.83% | 1,100 | 66億6924万 | -4.46% | 78.04 | 1.36 |
09/20 | 1,810 | 1,810 | 1,807 | 1,807 | +0.33% | 1,000 | 66億1434万 | -5.64% | 77.4 | 1.34 |
09/19 | 1,820 | 1,827 | 1,801 | 1,801 | -0.5% | 2,700 | 65億9238万 | -6.39% | 77.14 | 1.34 |
09/18 | 1,806 | 1,820 | 1,801 | 1,810 | -1.63% | 2,600 | 66億2532万 | -6.36% | 77.53 | 1.35 |
09/14 | 1,850 | 1,850 | 1,838 | 1,840 | -0.54% | 1,300 | 67億3513万 | -5.2% | 78.81 | 1.37 |
09/13 | 1,858 | 1,858 | 1,837 | 1,850 | -0.64% | 700 | 67億7174万 | -5.03% | 79.24 | 1.38 |
09/12 | 1,862 | 1,862 | 1,862 | 1,862 | 0% | 500 | 68億1566万 | -4.71% | 79.76 | 1.38 |
09/11 | 1,850 | 1,862 | 1,846 | 1,862 | +0.65% | 1,300 | 68億1566万 | -5% | 79.76 | 1.38 |
09/10 | 1,854 | 1,854 | 1,850 | 1,850 | -0.54% | 700 | 67億7174万 | -5.9% | 79.24 | 1.38 |
09/07 | 1,860 | 1,890 | 1,860 | 1,860 | +0.49% | 1,400 | 68億834万 | -5.73% | 79.67 | 1.38 |
09/06 | 1,867 | 1,867 | 1,851 | 1,851 | -1.28% | 700 | 67億7540万 | -6.47% | 79.28 | 1.38 |
09/05 | 1,899 | 1,899 | 1,875 | 1,875 | -0.27% | 1,200 | 68億6325万 | -5.59% | 80.31 | 1.39 |
09/04 | 1,891 | 1,891 | 1,880 | 1,880 | -0.58% | 1,000 | 68億8155万 | -5.58% | 80.53 | 1.4 |
09/03 | 1,899 | 1,899 | 1,891 | 1,891 | -0.58% | 200 | 69億2181万 | -5.31% | 81 | 1.41 |
08/30 | 1,903 | 1,910 | 1,891 | 1,902 | -0.21% | 3,000 | 69億6208万 | -5% | 81.47 | 1.41 |
08/29 | 1,890 | 1,958 | 1,890 | 1,906 | -5.64% | 12,500 | 69億7672万 | -5.03% | 81.64 | 1.42 |
08/28 | 2,005 | 2,020 | 2,005 | 2,020 | +0.75% | 4,100 | 73億9400万 | +0.45% | 86.52 | 1.5 |
08/27 | 1,998 | 2,007 | 1,995 | 2,005 | +0.4% | 1,800 | 73億3910万 | -0.3% | 85.88 | 1.49 |
08/24 | 1,990 | 2,000 | 1,990 | 1,997 | +0.05% | 4,200 | 73億981万 | -0.75% | 85.54 | 1.49 |
08/23 | 1,991 | 1,999 | 1,991 | 1,996 | +0.25% | 1,900 | 73億615万 | -0.94% | 85.5 | 1.48 |
08/22 | 1,995 | 2,003 | 1,991 | 1,991 | -0.2% | 800 | 72億8785万 | -1.44% | 85.28 | 1.48 |
08/21 | 1,995 | 2,000 | 1,995 | 1,995 | -0.25% | 3,300 | 73億249万 | -1.53% | 85.45 | 1.48 |
08/20 | 2,001 | 2,001 | 1,991 | 2,000 | -0.05% | 3,600 | 73億2080万 | -1.53% | 85.67 | 1.49 |
08/17 | 2,008 | 2,021 | 2,001 | 2,001 | -0.3% | 2,700 | 73億2446万 | -1.67% | 85.71 | 1.49 |
08/16 | 2,013 | 2,033 | 2,007 | 2,007 | -1.04% | 2,900 | 73億4642万 | -1.62% | 85.97 | 1.49 |
08/15 | 2,013 | 2,029 | 2,013 | 2,028 | 0% | 1,700 | 74億2329万 | -0.73% | 86.87 | 1.51 |
08/14 | 2,011 | 2,028 | 2,010 | 2,028 | +0.7% | 1,300 | 74億2329万 | -0.93% | 86.87 | 1.51 |
08/13 | 2,014 | 2,015 | 2,014 | 2,014 | -0.05% | 800 | 73億7204万 | -1.8% | 86.27 | 1.5 |
08/10 | 2,011 | 2,015 | 2,011 | 2,015 | +0.2% | 900 | 73億7570万 | -1.95% | 86.31 | 1.5 |
08/09 | 2,013 | 2,013 | 2,010 | 2,011 | -0.1% | 1,100 | 73億6106万 | -2.38% | 86.14 | 1.5 |
08/08 | 2,019 | 2,019 | 2,012 | 2,013 | +0.1% | 1,000 | 73億6838万 | -2.52% | 86.22 | 1.5 |
08/07 | 2,010 | 2,016 | 2,010 | 2,011 | -0.05% | 800 | 73億6106万 | -2.71% | 86.14 | 1.5 |
08/06 | 2,014 | 2,014 | 2,011 | 2,012 | -0.1% | 1,600 | 73億6472万 | -2.75% | 86.18 | 1.5 |
08/03 | 2,014 | 2,019 | 2,011 | 2,014 | -0.05% | 1,200 | 73億7204万 | -2.8% | 86.27 | 1.5 |
08/02 | 2,015 | 2,015 | 2,015 | 2,015 | -0.15% | 400 | 73億7570万 | -2.84% | 86.31 | 1.5 |
08/01 | 2,022 | 2,022 | 2,017 | 2,018 | +0.15% | 700 | 73億8668万 | -2.79% | 86.44 | 1.5 |
07/31 | 2,015 | 2,036 | 2,015 | 2,015 | 0% | 1,700 | 73億7570万 | -2.99% | 86.31 | 1.5 |
07/30 | 2,016 | 2,036 | 2,015 | 2,015 | -0.05% | 1,100 | 73億7570万 | -3.08% | 86.31 | 1.5 |
07/27 | 2,009 | 2,027 | 2,009 | 2,016 | -0.59% | 1,200 | 73億7936万 | -3.12% | 86.35 | 1.5 |
07/26 | 2,001 | 2,051 | 2,001 | 2,028 | +1.2% | 1,100 | 74億2329万 | -2.69% | 86.87 | 1.51 |
07/25 | 2,022 | 2,030 | 2,001 | 2,004 | -1.04% | 1,500 | 73億3544万 | -3.98% | 85.84 | 1.49 |
07/24 | 2,025 | 2,025 | 2,025 | 2,025 | -0.74% | 500 | 74億1231万 | -3.11% | 86.74 | 1.51 |
07/23 | 2,027 | 2,046 | 2,022 | 2,040 | -1.35% | 2,500 | 74億6721万 | -2.53% | 87.38 | 1.52 |
07/20 | 2,070 | 2,081 | 2,065 | 2,068 | -2.45% | 1,400 | 75億6970万 | -1.29% | 88.58 | 1.54 |
07/19 | 2,140 | 2,140 | 2,051 | 2,120 | -1.35% | 900 | 77億6004万 | +1.24% | 90.81 | 1.58 |
07/18 | 2,158 | 2,158 | 2,149 | 2,149 | +1.94% | 2,100 | 78億6619万 | +2.77% | 92.05 | 1.6 |
07/17 | 2,133 | 2,133 | 2,091 | 2,108 | +0.14% | 2,300 | 77億1612万 | +0.96% | 90.29 | 1.57 |
07/13 | 2,121 | 2,121 | 2,105 | 2,105 | -0.24% | 1,000 | 77億514万 | +0.96% | 90.16 | 1.57 |
07/12 | 2,110 | 2,110 | 2,105 | 2,110 | +0.24% | 400 | 77億2344万 | +1.3% | 90.38 | 1.57 |
07/11 | 2,106 | 2,119 | 2,105 | 2,105 | -0.33% | 1,700 | 77億514万 | +1.25% | 90.16 | 1.57 |
07/10 | 2,129 | 2,129 | 2,111 | 2,112 | -0.66% | 900 | 77億3076万 | +1.78% | 90.46 | 1.57 |
07/09 | 2,120 | 2,126 | 2,120 | 2,126 | +0.76% | 300 | 77億8201万 | +2.66% | 91.06 | 1.58 |
07/06 | 2,109 | 2,129 | 2,105 | 2,110 | -2.27% | 2,200 | 77億2344万 | +2.08% | 90.38 | 1.57 |
07/05 | 2,198 | 2,198 | 2,103 | 2,159 | +2.08% | 1,800 | 79億280万 | +4.65% | 92.48 | 1.61 |
07/04 | 2,076 | 2,120 | 2,076 | 2,115 | +1.88% | 2,400 | 77億4174万 | +2.82% | 90.59 | 1.57 |
07/03 | 2,080 | 2,080 | 2,076 | 2,076 | +0.29% | 200 | 75億9899万 | +1.12% | 88.92 | 1.54 |
07/02 | 2,100 | 2,100 | 2,053 | 2,070 | -0.91% | 1,400 | 75億7702万 | +0.98% | 88.66 | 1.54 |
06/29 | 2,096 | 2,096 | 2,043 | 2,089 | +1.26% | 1,700 | 76億4657万 | +2% | 89.48 | 1.55 |
06/28 | 2,037 | 2,063 | 2,037 | 2,063 | +0.05% | 600 | 75億5140万 | +0.88% | 88.37 | 1.53 |
06/27 | 2,069 | 2,069 | 2,027 | 2,062 | +1.93% | 1,900 | 75億4774万 | +0.93% | 88.32 | 1.53 |
06/26 | 2,025 | 2,025 | 2,023 | 2,023 | -2.51% | 1,900 | 74億498万 | -0.93% | 86.65 | 1.5 |
06/25 | 2,076 | 2,078 | 2,075 | 2,075 | -0.05% | 900 | 75億9533万 | +1.67% | 88.88 | 1.54 |
06/22 | 2,097 | 2,097 | 2,073 | 2,076 | -0.62% | 1,100 | 75億9899万 | +1.81% | 88.92 | 1.54 |
06/21 | 2,061 | 2,092 | 2,061 | 2,089 | -0.33% | 1,000 | 76億4657万 | +2.55% | 89.48 | 1.55 |
06/20 | 2,061 | 2,096 | 2,061 | 2,096 | +0.91% | 2,300 | 76億7219万 | +3.05% | 89.78 | 1.56 |
06/19 | 2,056 | 2,077 | 2,055 | 2,077 | -0.95% | 1,700 | 76億265万 | +2.26% | 88.96 | 1.54 |
06/18 | 2,055 | 2,097 | 2,051 | 2,097 | +0.67% | 2,200 | 76億7585万 | +3.4% | 89.82 | 1.56 |
06/15 | 2,083 | 2,084 | 2,083 | 2,083 | +1.12% | 2,700 | 76億2461万 | +2.97% | 89.22 | 1.55 |
06/14 | 2,050 | 2,065 | 2,050 | 2,060 | +0.49% | 800 | 75億4042万 | +1.93% | 88.24 | 1.53 |
06/13 | 2,052 | 2,052 | 2,050 | 2,050 | -0.24% | 400 | 75億382万 | +1.54% | 87.81 | 1.52 |
06/12 | 2,060 | 2,071 | 2,055 | 2,055 | +0.2% | 1,100 | 75億2212万 | +1.83% | 88.02 | 1.53 |