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 | 931 | 932 | 919 | 921 | -1.07% | 3,400 | 23億2930万 | -6.21% | 44.84 | 0.36 |
| 09/27 | 925 | 934 | 916 | 931 | -0.75% | 6,100 | 23億5459万 | -5.39% | 45.33 | 0.36 |
| 09/26 | 928 | 943 | 912 | 938 | -4.09% | 15,300 | 23億7229万 | -4.87% | 45.67 | 0.36 |
| 09/25 | 977 | 987 | 977 | 978 | 0% | 7,700 | 24億7345万 | -0.91% | 47.61 | 0.38 |
| 09/21 | 975 | 983 | 974 | 978 | +0.2% | 3,300 | 24億7345万 | -0.91% | 47.61 | 0.38 |
| 09/20 | 975 | 984 | 969 | 976 | -1.41% | 4,600 | 24億6840万 | -1.01% | 47.52 | 0.38 |
| 09/19 | 984 | 1,020 | 975 | 990 | +2.17% | 5,400 | 25億380万 | +0.3% | 48.2 | 0.38 |
| 09/18 | 985 | 997 | 969 | 969 | +0.94% | 1,900 | 24億5069万 | -1.92% | 47.18 | 0.37 |
| 09/14 | 981 | 981 | 960 | 960 | -2.24% | 2,000 | 24億2793万 | -2.83% | 46.74 | 0.37 |
| 09/13 | 982 | 987 | 979 | 982 | 0% | 1,200 | 24億8357万 | -0.81% | 47.81 | 0.38 |
| 09/12 | 989 | 989 | 981 | 982 | 0% | 1,100 | 24億8357万 | -0.91% | 47.81 | 0.38 |
| 09/11 | 981 | 993 | 978 | 982 | -1.21% | 1,500 | 24億8357万 | -1.01% | 47.81 | 0.38 |
| 09/10 | 983 | 1,013 | 983 | 994 | -0.3% | 1,900 | 25億1392万 | +0.2% | 48.39 | 0.38 |
| 09/07 | 991 | 998 | 983 | 997 | +0.61% | 1,700 | 25億2151万 | +0.4% | 48.54 | 0.39 |
| 09/06 | 989 | 1,007 | 989 | 991 | -1.78% | 2,500 | 25億633万 | -0.2% | 48.25 | 0.38 |
| 09/05 | 998 | 1,009 | 998 | 1,009 | 0% | 2,300 | 25億5186万 | +1.51% | 49.12 | 0.39 |
| 09/04 | 994 | 1,009 | 979 | 1,009 | +1.51% | 10,300 | 25億5186万 | +1.51% | 49.12 | 0.39 |
| 09/03 | 985 | 1,000 | 985 | 994 | 0% | 3,300 | 25億1392万 | -0.1% | 48.39 | 0.38 |
| 08/31 | 975 | 1,019 | 975 | 994 | -2.55% | 1,900 | 25億1392万 | -0.2% | 48.39 | 0.38 |
| 08/30 | 1,010 | 1,030 | 995 | 1,020 | +0.99% | 6,200 | 25億7968万 | +2.41% | 49.66 | 0.39 |
| 08/29 | 1,000 | 1,024 | 1,000 | 1,010 | +1% | 6,500 | 25億5439万 | +1.41% | 49.17 | 0.39 |
| 08/28 | 1,000 | 1,000 | 981 | 1,000 | 0% | 1,000 | 25億2910万 | +0.4% | 48.69 | 0.39 |
| 08/27 | 980 | 1,001 | 980 | 1,000 | +2.04% | 600 | 25億2910万 | +0.4% | 48.69 | 0.39 |
| 08/24 | 979 | 980 | 979 | 980 | +1.14% | 400 | 24億7851万 | -1.71% | 47.71 | 0.38 |
| 08/23 | 979 | 979 | 969 | 969 | 0% | 800 | 24億5069万 | -2.91% | 47.18 | 0.37 |
| 08/22 | 970 | 970 | 969 | 969 | -0.1% | 300 | 24億5069万 | -3.2% | 47.18 | 0.37 |
| 08/21 | 960 | 980 | 960 | 970 | -1.02% | 1,900 | 24億5322万 | -3.19% | 47.23 | 0.38 |
| 08/20 | 980 | 980 | 980 | 980 | 0% | 1,100 | 24億7851万 | -2.29% | 47.71 | 0.38 |
| 08/17 | 983 | 998 | 980 | 980 | +2.83% | 1,500 | 24億7851万 | -2.39% | 47.71 | 0.38 |
| 08/16 | 1,001 | 1,001 | 953 | 953 | -4.51% | 5,200 | 24億1023万 | -5.08% | 46.4 | 0.37 |
| 08/15 | 998 | 998 | 998 | 998 | -0.6% | 200 | 25億2404万 | -0.8% | 48.59 | 0.39 |
| 08/14 | 976 | 1,004 | 976 | 1,004 | +3.19% | 500 | 25億3921万 | -0.2% | 48.88 | 0.39 |
| 08/13 | 992 | 1,003 | 973 | 973 | -2.99% | 1,700 | 24億6081万 | -3.18% | 47.37 | 0.38 |
| 08/10 | 1,006 | 1,006 | 989 | 1,003 | -0.3% | 1,200 | 25億3668万 | -0.3% | 48.83 | 0.39 |
| 08/09 | 1,008 | 1,008 | 1,006 | 1,006 | -0.2% | 200 | 25億4427万 | +0.3% | 48.98 | 0.39 |
| 08/08 | 994 | 1,008 | 993 | 1,008 | +1.51% | 700 | 25億4933万 | +0.7% | 49.08 | 0.39 |
| 08/07 | 1,009 | 1,009 | 992 | 993 | -1.59% | 700 | 25億1139万 | -0.7% | 48.35 | 0.38 |
| 08/06 | 1,009 | 1,019 | 990 | 1,009 | 0% | 2,600 | 25億5186万 | +0.8% | 49.12 | 0.39 |
| 08/03 | 994 | 1,017 | 994 | 1,009 | 0% | 900 | 25億5186万 | +0.8% | 49.12 | 0.39 |
| 08/02 | 1,010 | 1,010 | 997 | 1,009 | -0.79% | 800 | 25億5186万 | +0.9% | 49.12 | 0.39 |
| 08/01 | 1,017 | 1,017 | 995 | 1,017 | 0% | 3,100 | 25億7209万 | +1.8% | 49.51 | 0.39 |
| 07/31 | 1,017 | 1,017 | 1,005 | 1,017 | 0% | 1,500 | 25億7209万 | +1.9% | 49.51 | 0.39 |
| 07/30 | 1,018 | 1,018 | 1,005 | 1,017 | +1.7% | 2,500 | 25億7209万 | +1.9% | 49.51 | 0.39 |
| 07/27 | 1,019 | 1,019 | 1,000 | 1,000 | -1.48% | 1,100 | 25億2910万 | +0.3% | 48.69 | 0.39 |
| 07/26 | 1,018 | 1,018 | 997 | 1,015 | 0% | 1,200 | 25億6703万 | +1.91% | 49.42 | 0.39 |
| 07/25 | 1,019 | 1,019 | 1,015 | 1,015 | 0% | 8,600 | 25億6703万 | +2.01% | 49.42 | 0.39 |
| 07/24 | 1,019 | 1,019 | 1,015 | 1,015 | -0.1% | 700 | 25億6703万 | +2.32% | 49.42 | 0.39 |
| 07/23 | 1,016 | 1,016 | 1,016 | 1,016 | -0.1% | 400 | 25億6956万 | +2.52% | 49.46 | 0.39 |
| 07/20 | 1,017 | 1,017 | 1,017 | 1,017 | -0.39% | 700 | 25億7209万 | +2.62% | 49.51 | 0.39 |
| 07/19 | 1,021 | 1,021 | 1,021 | 1,021 | +0.89% | 1,100 | 25億8221万 | +3.13% | 49.71 | 0.39 |
| 07/18 | 1,014 | 1,014 | 1,000 | 1,012 | +1.61% | 800 | 25億5944万 | +2.43% | 49.27 | 0.39 |
| 07/17 | 1,016 | 1,016 | 996 | 996 | +0.2% | 600 | 25億1898万 | +0.91% | 48.49 | 0.39 |
| 07/13 | 993 | 994 | 993 | 994 | +0.1% | 200 | 25億1392万 | +0.71% | 48.39 | 0.38 |
| 07/12 | 998 | 998 | 974 | 993 | -0.5% | 800 | 25億1139万 | +0.61% | 48.35 | 0.38 |
| 07/11 | 980 | 999 | 980 | 998 | +1.22% | 1,500 | 25億2404万 | +1.22% | 48.59 | 0.39 |
| 07/10 | 986 | 986 | 986 | 986 | 0% | 200 | 24億9369万 | +0.1% | 48 | 0.38 |
| 07/09 | 984 | 986 | 984 | 986 | 0% | 500 | 24億9369万 | +0.1% | 48 | 0.38 |
| 07/06 | 951 | 986 | 951 | 986 | +3.68% | 200 | 24億9369万 | +0.2% | 48 | 0.38 |
| 07/05 | 951 | 951 | 951 | 951 | 0% | 200 | 24億517万 | -3.26% | 46.3 | 0.37 |
| 07/04 | 952 | 966 | 951 | 951 | -2.76% | 1,900 | 24億517万 | -3.35% | 46.3 | 0.37 |
| 07/03 | 1,010 | 1,010 | 970 | 978 | -3.17% | 1,200 | 24億7345万 | -0.61% | 47.61 | 0.38 |
| 07/02 | 1,028 | 1,028 | 1,010 | 1,010 | 0% | 2,300 | 25億5439万 | +2.75% | 49.17 | 0.39 |
| 06/29 | 991 | 1,010 | 991 | 1,010 | +1.92% | 2,400 | 25億5439万 | +2.96% | 49.17 | 0.4 |
| 06/28 | 995 | 995 | 978 | 991 | -0.2% | 5,300 | 25億633万 | +1.23% | 48.25 | 0.39 |
| 06/27 | 993 | 993 | 982 | 993 | 0% | 1,000 | 25億1139万 | +1.53% | 48.35 | 0.39 |
| 06/26 | 994 | 994 | 993 | 993 | -0.1% | 1,200 | 25億1139万 | +1.74% | 48.35 | 0.39 |
| 06/25 | 994 | 994 | 990 | 994 | -0.1% | 2,100 | 25億1392万 | +1.95% | 48.39 | 0.39 |
| 06/22 | 994 | 995 | 990 | 995 | +1.32% | 1,100 | 25億1645万 | +2.26% | 48.44 | 0.4 |
| 06/21 | 992 | 994 | 965 | 982 | 0% | 2,300 | 24億8357万 | +1.13% | 47.81 | 0.39 |
| 06/20 | 982 | 982 | 982 | 982 | +3.15% | 1,300 | 24億8357万 | +1.24% | 47.81 | 0.39 |
| 06/19 | 998 | 998 | 952 | 952 | -4.51% | 2,400 | 24億770万 | -1.65% | 46.35 | 0.38 |
| 06/18 | 990 | 997 | 975 | 997 | +0.2% | 2,300 | 25億2151万 | +2.89% | 48.54 | 0.4 |
| 06/15 | 996 | 996 | 980 | 995 | 0% | 1,300 | 25億1645万 | +2.79% | 48.44 | 0.4 |
| 06/14 | 995 | 995 | 995 | 995 | +0.51% | 200 | 25億1645万 | +2.9% | 48.44 | 0.4 |
| 06/13 | 986 | 990 | 986 | 990 | +0.41% | 600 | 25億380万 | +2.59% | 48.2 | 0.39 |
| 06/12 | 986 | 986 | 984 | 986 | 0% | 1,100 | 24億9369万 | +2.28% | 48 | 0.39 |
| 06/11 | 994 | 995 | 985 | 986 | -0.5% | 2,400 | 24億9369万 | +2.39% | 48 | 0.39 |
| 06/08 | 984 | 992 | 976 | 991 | +1.85% | 2,300 | 25億633万 | +3.01% | 48.25 | 0.39 |
| 06/07 | 973 | 988 | 973 | 973 | 0% | 1,100 | 24億6081万 | +1.14% | 47.37 | 0.39 |
| 06/06 | 973 | 985 | 973 | 973 | 0% | 800 | 24億6081万 | +1.14% | 47.37 | 0.39 |
| 06/05 | 983 | 985 | 971 | 973 | -0.21% | 1,100 | 24億6081万 | +1.14% | 47.37 | 0.39 |
| 06/04 | 975 | 979 | 969 | 975 | +1.04% | 1,000 | 24億6587万 | +1.35% | 47.47 | 0.39 |
| 06/01 | 970 | 971 | 965 | 965 | 0% | 1,400 | 24億4058万 | +0.31% | 46.98 | 0.38 |
| 05/31 | 965 | 965 | 965 | 965 | +0.94% | 200 | 24億4058万 | +0.42% | 46.98 | 0.38 |
| 05/30 | 950 | 956 | 950 | 956 | +0.63% | 1,300 | 24億1781万 | -0.42% | 46.54 | 0.38 |
| 05/29 | 973 | 973 | 950 | 950 | -1.86% | 1,800 | 24億264万 | -0.84% | 46.25 | 0.38 |
| 05/28 | 964 | 968 | 964 | 968 | +2.22% | 500 | 24億4816万 | +1.15% | 47.13 | 0.38 |
| 05/25 | 966 | 966 | 940 | 947 | -2.17% | 1,600 | 23億9505万 | -0.94% | 46.11 | 0.38 |
| 05/24 | 968 | 968 | 968 | 968 | +1.57% | 100 | 24億4816万 | +1.47% | 47.13 | 0.38 |
| 05/23 | 967 | 967 | 953 | 953 | +0.11% | 1,400 | 24億1023万 | +0.11% | 46.4 | 0.38 |
| 05/22 | 967 | 967 | 952 | 952 | 0% | 800 | 24億770万 | 0% | 46.35 | 0.38 |
| 05/21 | 961 | 965 | 951 | 952 | +1.49% | 1,100 | 24億770万 | +0.11% | 46.35 | 0.38 |
| 05/18 | 968 | 968 | 926 | 938 | -3.2% | 3,000 | 23億7229万 | -1.26% | 45.67 | 0.37 |
| 05/17 | 945 | 969 | 945 | 969 | +2.76% | 400 | 24億5069万 | +2% | 47.18 | 0.38 |
| 05/16 | 969 | 969 | 931 | 943 | -2.48% | 2,400 | 23億8494万 | -0.53% | 45.91 | 0.37 |
| 05/15 | 977 | 977 | 952 | 967 | +0.52% | 700 | 24億4563万 | +2% | 47.08 | 0.38 |
| 05/14 | 941 | 984 | 941 | 962 | -0.52% | 1,800 | 24億3299万 | +1.69% | 46.84 | 0.38 |
| 05/11 | 978 | 978 | 963 | 967 | +0.1% | 1,300 | 24億4563万 | +2.33% | 47.08 | 0.38 |
| 05/10 | 952 | 967 | 951 | 966 | +2.44% | 1,800 | 24億4311万 | +2.44% | 47.03 | 0.38 |
| 05/09 | 950 | 960 | 943 | 943 | -2.68% | 3,800 | 23億8494万 | +0.11% | 45.91 | 0.37 |
