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 | 1,910 | 1,935 | 1,895 | 1,912 | +0.84% | 110,000 | 235億7993万 | +4.6% | 24.75 | 2.78 |
09/27 | 1,890 | 1,924 | 1,870 | 1,896 | +1.61% | 150,100 | 233億8260万 | +3.95% | 24.54 | 2.75 |
09/26 | 1,877 | 1,955 | 1,860 | 1,866 | +0.86% | 159,400 | 230億1263万 | +2.58% | 24.16 | 2.71 |
09/25 | 1,858 | 1,881 | 1,815 | 1,850 | +0.33% | 94,200 | 228億1531万 | +1.82% | 23.95 | 2.69 |
09/21 | 1,863 | 1,876 | 1,840 | 1,844 | -0.43% | 98,600 | 227億4131万 | +1.54% | 23.87 | 2.68 |
09/20 | 1,833 | 1,864 | 1,828 | 1,852 | +1.65% | 87,600 | 228億3997万 | +2.04% | 23.98 | 2.69 |
09/19 | 1,809 | 1,835 | 1,797 | 1,822 | +2.13% | 111,500 | 224億6999万 | +0.39% | 23.59 | 2.65 |
09/18 | 1,785 | 1,805 | 1,748 | 1,784 | +1.65% | 103,300 | 220億135万 | -1.82% | 23.09 | 2.59 |
09/14 | 1,738 | 1,772 | 1,737 | 1,755 | +1.45% | 123,200 | 216億4371万 | -3.52% | 22.72 | 2.55 |
09/13 | 1,708 | 1,735 | 1,688 | 1,730 | +0.46% | 120,500 | 213億3539万 | -5.21% | 22.4 | 2.51 |
09/12 | 1,749 | 1,770 | 1,714 | 1,722 | -1.49% | 82,800 | 212億3673万 | -5.95% | 22.29 | 2.5 |
09/11 | 1,710 | 1,760 | 1,704 | 1,748 | +2.34% | 95,600 | 215億5738万 | -4.84% | 22.63 | 2.54 |
09/10 | 1,738 | 1,769 | 1,705 | 1,708 | -1.61% | 79,900 | 210億6408万 | -7.12% | 22.11 | 2.48 |
09/07 | 1,721 | 1,740 | 1,682 | 1,736 | -0.06% | 122,900 | 214億939万 | -5.91% | 22.47 | 2.52 |
09/06 | 1,758 | 1,762 | 1,713 | 1,737 | -2.42% | 126,800 | 214億2172万 | -6.16% | 22.49 | 2.52 |
09/05 | 1,810 | 1,815 | 1,757 | 1,780 | -1.66% | 126,600 | 219億5202万 | -4.2% | 23.04 | 2.58 |
09/04 | 1,860 | 1,860 | 1,779 | 1,810 | -3.36% | 257,900 | 223億2200万 | -2.9% | 23.43 | 2.63 |
09/03 | 1,896 | 1,966 | 1,864 | 1,873 | -1.21% | 117,600 | 230億9895万 | +0.7% | 24.25 | 2.72 |
08/31 | 1,880 | 1,898 | 1,780 | 1,896 | -0.47% | 216,700 | 233億8260万 | +2.27% | 24.54 | 2.75 |
08/30 | 1,928 | 1,963 | 1,895 | 1,905 | -0.21% | 129,700 | 234億9360万 | +3.03% | 24.66 | 2.77 |
08/29 | 1,912 | 1,933 | 1,884 | 1,909 | -0.31% | 83,400 | 235億4293万 | +3.52% | 24.71 | 2.77 |
08/28 | 1,902 | 1,956 | 1,888 | 1,915 | +1.16% | 173,300 | 236億1692万 | +4.19% | 24.79 | 2.78 |
08/27 | 1,895 | 1,922 | 1,889 | 1,893 | +0.53% | 75,700 | 233億4561万 | +3.39% | 24.51 | 2.75 |
08/24 | 1,886 | 1,903 | 1,865 | 1,883 | -0.11% | 46,200 | 232億2228万 | +3.29% | 24.38 | 2.73 |
08/23 | 1,800 | 1,903 | 1,780 | 1,885 | +5.37% | 163,700 | 232億4695万 | +3.74% | 24.4 | 2.74 |
08/22 | 1,773 | 1,810 | 1,732 | 1,789 | +0.9% | 77,600 | 220億6302万 | -1.16% | 23.16 | 2.6 |
08/21 | 1,808 | 1,830 | 1,758 | 1,773 | -2.58% | 88,900 | 218億6569万 | -1.94% | 22.95 | 2.57 |
08/20 | 1,827 | 1,875 | 1,813 | 1,820 | -0.76% | 52,100 | 224億4533万 | +0.83% | 23.56 | 2.64 |
08/17 | 1,820 | 1,870 | 1,799 | 1,834 | +1.38% | 145,900 | 226億1798万 | +1.89% | 23.74 | 2.66 |
08/16 | 1,824 | 1,886 | 1,801 | 1,809 | -2.37% | 115,600 | 223億967万 | +0.78% | 23.42 | 2.63 |
08/15 | 1,871 | 1,918 | 1,840 | 1,853 | -1.54% | 107,300 | 228億5230万 | +3.58% | 23.99 | 2.69 |
08/14 | 1,833 | 1,895 | 1,830 | 1,882 | +2.23% | 71,700 | 232億995万 | +5.67% | 24.36 | 2.73 |
08/13 | 1,900 | 1,912 | 1,812 | 1,841 | -3.05% | 140,200 | 227億431万 | +3.78% | 23.83 | 2.67 |
08/10 | 1,861 | 1,945 | 1,861 | 1,899 | +1.82% | 146,500 | 234億1960万 | +7.59% | 24.58 | 2.76 |
08/09 | 1,919 | 1,931 | 1,856 | 1,865 | -0.37% | 167,300 | 230億29万 | +6.45% | 24.14 | 2.71 |
08/08 | 1,817 | 1,914 | 1,808 | 1,872 | +2.91% | 87,200 | 230億8662万 | +7.4% | 24.23 | 2.72 |
08/07 | 1,849 | 1,869 | 1,793 | 1,819 | -1.36% | 104,000 | 224億3299万 | +4.9% | 23.55 | 2.64 |
08/06 | 1,908 | 1,940 | 1,840 | 1,844 | -2.49% | 126,900 | 227億4131万 | +6.59% | 23.87 | 2.68 |
08/03 | 1,899 | 1,945 | 1,870 | 1,891 | -0.53% | 208,000 | 233億2094万 | +9.5% | 24.48 | 2.75 |
08/02 | 1,957 | 1,990 | 1,896 | 1,901 | -1.6% | 301,200 | 234億4427万 | +10.33% | 24.61 | 2.76 |
08/01 | 1,765 | 1,939 | 1,765 | 1,932 | +12.72% | 559,000 | 238億2658万 | +12.59% | 25.01 | 2.81 |
07/31 | 1,715 | 1,729 | 1,680 | 1,714 | -1.1% | 65,800 | 211億3807万 | +0.53% | 22.19 | 2.49 |
07/30 | 1,752 | 1,757 | 1,714 | 1,733 | -1.81% | 54,300 | 213億7239万 | +1.82% | 22.43 | 2.52 |
07/27 | 1,765 | 1,794 | 1,748 | 1,765 | -0.68% | 62,700 | 217億6703万 | +3.95% | 22.85 | 2.56 |
07/26 | 1,754 | 1,785 | 1,730 | 1,777 | +1.6% | 44,200 | 219億1503万 | +4.9% | 23 | 2.58 |
07/25 | 1,760 | 1,783 | 1,746 | 1,749 | -0.29% | 79,500 | 215億6971万 | +3.49% | 22.64 | 2.54 |
07/24 | 1,726 | 1,758 | 1,706 | 1,754 | +3.48% | 54,000 | 216億3138万 | +4.03% | 22.71 | 2.55 |
07/23 | 1,703 | 1,728 | 1,680 | 1,695 | -1.68% | 82,800 | 209億375万 | +0.47% | 21.94 | 2.46 |
07/20 | 1,725 | 1,760 | 1,710 | 1,724 | -0.06% | 47,500 | 212億6140万 | +2.01% | 22.32 | 2.5 |
07/19 | 1,731 | 1,734 | 1,709 | 1,725 | -0.23% | 26,400 | 212億7373万 | +1.83% | 22.33 | 2.51 |
07/18 | 1,728 | 1,766 | 1,716 | 1,729 | +1.23% | 44,100 | 213億2306万 | +1.95% | 22.38 | 2.51 |
07/17 | 1,690 | 1,735 | 1,686 | 1,708 | +1.07% | 40,500 | 210億6408万 | +0.59% | 22.11 | 2.48 |
07/13 | 1,705 | 1,727 | 1,686 | 1,690 | -0.59% | 49,500 | 208億4209万 | -0.53% | 21.88 | 2.45 |
07/12 | 1,683 | 1,715 | 1,670 | 1,700 | +1.98% | 41,300 | 209億6542万 | -0.06% | 22.01 | 2.47 |
07/11 | 1,659 | 1,680 | 1,642 | 1,667 | +0.48% | 59,800 | 205億5844万 | -2.06% | 21.58 | 2.42 |
07/10 | 1,692 | 1,708 | 1,653 | 1,659 | -1.89% | 49,000 | 204億5978万 | -2.64% | 21.48 | 2.41 |
07/09 | 1,634 | 1,697 | 1,630 | 1,691 | +3.81% | 77,400 | 208億5442万 | -0.94% | 21.89 | 2.46 |
07/06 | 1,574 | 1,635 | 1,560 | 1,629 | +4.09% | 77,400 | 200億8980万 | -4.68% | 21.09 | 2.37 |
07/05 | 1,623 | 1,645 | 1,555 | 1,565 | -4.05% | 101,800 | 193億51万 | -8.8% | 20.26 | 2.27 |
07/04 | 1,650 | 1,660 | 1,606 | 1,631 | -2.04% | 71,900 | 201億1447万 | -5.56% | 21.11 | 2.37 |
07/03 | 1,693 | 1,736 | 1,642 | 1,665 | -2.63% | 105,200 | 205億3377万 | -4.03% | 21.55 | 2.42 |
07/02 | 1,798 | 1,798 | 1,699 | 1,710 | -3.72% | 102,500 | 210億8874万 | -1.78% | 22.14 | 2.48 |
06/29 | 1,795 | 1,821 | 1,756 | 1,776 | -0.39% | 112,400 | 219億269万 | +1.6% | 22.99 | 2.58 |
06/28 | 1,720 | 1,786 | 1,690 | 1,783 | +3.12% | 181,700 | 219億8902万 | +1.71% | 23.08 | 2.59 |
06/27 | 1,660 | 1,735 | 1,651 | 1,729 | +4.53% | 141,100 | 213億2306万 | -1.65% | 22.38 | 2.51 |
06/26 | 1,636 | 1,660 | 1,607 | 1,654 | +0.43% | 89,700 | 203億9812万 | -6.24% | 21.41 | 2.4 |
06/25 | 1,622 | 1,692 | 1,610 | 1,647 | +0.98% | 201,400 | 203億1179万 | -7.21% | 21.32 | 2.39 |
06/22 | 1,640 | 1,654 | 1,601 | 1,631 | -2.1% | 133,000 | 201億1447万 | -8.58% | 21.11 | 2.37 |
06/21 | 1,664 | 1,684 | 1,630 | 1,666 | 0% | 98,100 | 205億4611万 | -7.03% | 21.57 | 2.42 |
06/20 | 1,663 | 1,686 | 1,583 | 1,666 | +0.18% | 196,300 | 205億4611万 | -7.08% | 21.57 | 2.42 |
06/19 | 1,740 | 1,743 | 1,657 | 1,663 | -6.05% | 215,600 | 205億911万 | -7.25% | 21.53 | 2.42 |
06/18 | 1,755 | 1,778 | 1,709 | 1,770 | -0.34% | 76,900 | 218億2870万 | -1.28% | 22.91 | 2.57 |
06/15 | 1,818 | 1,838 | 1,767 | 1,776 | -2.42% | 119,300 | 219億269万 | -0.67% | 22.99 | 2.58 |
06/14 | 1,785 | 1,868 | 1,785 | 1,820 | +2.02% | 167,300 | 224億4533万 | +2.19% | 23.56 | 2.64 |
06/13 | 1,762 | 1,823 | 1,762 | 1,784 | +1.25% | 100,300 | 220億135万 | +0.73% | 23.09 | 2.59 |
06/12 | 1,745 | 1,781 | 1,745 | 1,762 | +1.09% | 79,500 | 217億3004万 | +0.06% | 22.81 | 2.56 |
06/11 | 1,724 | 1,759 | 1,716 | 1,743 | +0.93% | 55,100 | 214億9572万 | -0.57% | 22.56 | 2.53 |
06/08 | 1,725 | 1,746 | 1,711 | 1,727 | -0.29% | 52,300 | 212億9840万 | -1.09% | 22.36 | 2.51 |
06/07 | 1,723 | 1,759 | 1,721 | 1,732 | +0.29% | 87,600 | 213億6006万 | -0.4% | 22.42 | 2.52 |
06/06 | 1,724 | 1,754 | 1,704 | 1,727 | +0.35% | 64,500 | 212億9840万 | -0.35% | 22.36 | 2.51 |
06/05 | 1,778 | 1,783 | 1,702 | 1,721 | -1.38% | 163,400 | 212億2440万 | -0.52% | 22.28 | 2.5 |
06/04 | 1,821 | 1,826 | 1,738 | 1,745 | -3.96% | 150,800 | 215億2038万 | +0.69% | 22.59 | 2.53 |
06/01 | 1,822 | 1,848 | 1,804 | 1,817 | -1.36% | 82,200 | 224億833万 | +4.61% | 23.52 | 2.64 |
05/31 | 1,850 | 1,895 | 1,833 | 1,842 | +1.49% | 109,600 | 227億1664万 | +5.74% | 23.85 | 2.68 |
05/30 | 1,755 | 1,847 | 1,755 | 1,815 | -0.38% | 97,600 | 223億8366万 | +3.83% | 23.5 | 2.64 |
05/29 | 1,873 | 1,877 | 1,820 | 1,822 | -2.67% | 139,000 | 224億6999万 | +3.94% | 23.59 | 2.65 |
05/28 | 1,907 | 1,918 | 1,853 | 1,872 | -1.73% | 82,400 | 230億8662万 | +6.79% | 24.23 | 2.72 |
05/25 | 1,891 | 1,968 | 1,884 | 1,905 | -0.78% | 157,500 | 234億9360万 | +8.79% | 24.66 | 2.77 |
05/24 | 1,870 | 1,938 | 1,837 | 1,920 | +2.13% | 157,800 | 236億7859万 | +9.97% | 24.86 | 2.79 |
05/23 | 1,916 | 1,955 | 1,866 | 1,880 | -2.13% | 260,100 | 231億8528万 | +8.05% | 24.34 | 2.73 |
05/22 | 1,871 | 1,936 | 1,818 | 1,921 | +2.67% | 313,900 | 236億9092万 | +10.59% | 24.87 | 2.79 |
05/21 | 1,822 | 1,898 | 1,801 | 1,871 | +2.18% | 259,600 | 230億7429万 | +8.15% | 24.22 | 2.72 |
05/18 | 1,725 | 1,836 | 1,725 | 1,831 | +7.77% | 401,100 | 225億8099万 | +6.21% | 23.7 | 2.66 |
05/17 | 1,668 | 1,702 | 1,658 | 1,699 | +1.68% | 134,000 | 209億5308万 | -1.28% | 21.99 | 2.47 |
05/16 | 1,642 | 1,682 | 1,621 | 1,671 | +1.77% | 135,300 | 206億777万 | -2.96% | 21.63 | 2.43 |
05/15 | 1,650 | 1,691 | 1,631 | 1,642 | -0.79% | 205,900 | 202億5012万 | -4.87% | 21.26 | 2.38 |
05/14 | 1,620 | 1,655 | 1,608 | 1,655 | +2.67% | 171,500 | 204億1045万 | -4.56% | 21.42 | 2.4 |
05/11 | 1,555 | 1,624 | 1,548 | 1,612 | +3.8% | 199,100 | 198億8015万 | -7.41% | 20.87 | 2.34 |
05/10 | 1,557 | 1,585 | 1,544 | 1,553 | +1.24% | 180,500 | 191億5252万 | -11.16% | 20.1 | 2.26 |
05/09 | 1,541 | 1,562 | 1,512 | 1,534 | -1.6% | 314,800 | 189億1820万 | -12.64% | 19.86 | 2.23 |