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 | 1,161 | 1,305 | 1,151 | 1,287 | +8.24% | 3,981,200 | 201億8016万 | -16.59% | 97.32 | 14.03 |
10/31 | 1,398 | 1,399 | 1,139 | 1,189 | +5.41% | 8,941,000 | 186億4352万 | -23.64% | 89.91 | 12.96 |
10/30 | 1,008 | 1,128 | 989 | 1,128 | +15.34% | 2,236,400 | 176億8704万 | -28.34% | 85.3 | 12.29 |
10/29 | 1,099 | 1,128 | 958 | 978 | -3.07% | 3,459,700 | 153億3504万 | -38.68% | 73.95 | 10.66 |
10/26 | 1,191 | 1,284 | 905 | 1,009 | -3.07% | 9,767,100 | 158億2112万 | -37.56% | 76.3 | 11 |
10/25 | 1,191 | 1,248 | 1,041 | 1,041 | -22.37% | 5,318,800 | 163億2288万 | -36.21% | 78.72 | 11.34 |
10/24 | 1,500 | 1,518 | 1,305 | 1,341 | -10.9% | 2,720,100 | 210億2688万 | -18.58% | 101.4 | 14.61 |
10/23 | 1,619 | 1,649 | 1,403 | 1,505 | -5.46% | 3,132,300 | 235億9840万 | -8.9% | 113.8 | 16.4 |
10/22 | 1,635 | 1,675 | 1,591 | 1,592 | -4.96% | 1,093,400 | 249億6256万 | -3.52% | 120.38 | 17.35 |
10/19 | 1,650 | 1,697 | 1,592 | 1,675 | -2.28% | 2,093,000 | 262億6400万 | +1.82% | 126.66 | 18.25 |
10/18 | 1,785 | 1,809 | 1,681 | 1,714 | -4.78% | 1,822,500 | 268億7552万 | +4.96% | 129.61 | 18.68 |
10/17 | 1,835 | 1,858 | 1,773 | 1,800 | -0.88% | 1,546,200 | 282億2400万 | +11.59% | 136.11 | 19.62 |
10/16 | 1,780 | 1,836 | 1,666 | 1,816 | +0.39% | 2,910,000 | 284億7488万 | +14.36% | 137.32 | 19.79 |
10/15 | 1,905 | 1,910 | 1,720 | 1,809 | +14.13% | 5,431,800 | 283億6512万 | +15.89% | 136.79 | 19.71 |
10/12 | 1,400 | 1,585 | 1,400 | 1,585 | +23.35% | 5,640,000 | 248億5280万 | +3.32% | 119.85 | 17.27 |
10/11 | 1,132 | 1,494 | 1,111 | 1,285 | -14.45% | 13,900,800 | 201億4880万 | -15.29% | 97.17 | 14 |
10/10 | 1,908 | 1,925 | 1,502 | 1,502 | -21.03% | 8,512,100 | 235億5136万 | -0.6% | 113.58 | 16.37 |
10/09 | 1,888 | 1,932 | 1,881 | 1,902 | 0% | 1,422,100 | 298億2336万 | +27.14% | 143.82 | 20.73 |
10/05 | 1,868 | 1,924 | 1,845 | 1,902 | -0.83% | 2,095,800 | 298億2336万 | +29.74% | 143.82 | 20.73 |
10/04 | 1,822 | 1,954 | 1,812 | 1,918 | +4.75% | 2,599,900 | 300億7424万 | +33.57% | 145.03 | 20.9 |
10/03 | 1,805 | 1,837 | 1,764 | 1,831 | +1.95% | 1,637,600 | 287億1008万 | +30.51% | 138.45 | 19.95 |
10/02 | 1,800 | 1,832 | 1,751 | 1,796 | +3.04% | 2,896,600 | 281億6128万 | +30.62% | 135.81 | 19.57 |
10/01 | 1,647 | 1,750 | 1,630 | 1,743 | +8.06% | 2,808,600 | 273億3024万 | +29.59% | 131.8 | 19 |
09/28 | 1,631 | 1,674 | 1,610 | 1,613 | +0.06% | 1,645,700 | 252億9184万 | +22.75% | 121.97 | 17.58 |
09/27 | 1,628 | 1,638 | 1,602 | 1,612 | -0.98% | 962,500 | 252億7616万 | +25.06% | 121.89 | 17.57 |
09/26 | 1,628 | 1,641 | 1,561 | 1,628 | +0.06% | 2,115,500 | 255億2704万 | +28.9% | 123.1 | 17.74 |
09/25 | 1,697 | 1,716 | 1,566 | 1,627 | -1.09% | 4,263,100 | 255億1136万 | +31.74% | 123.03 | 17.73 |
09/21 | 1,531 | 1,658 | 1,528 | 1,645 | +9.59% | 3,954,700 | 257億9360万 | +36.18% | 124.39 | 17.93 |
09/20 | 1,445 | 1,547 | 1,434 | 1,501 | +5.33% | 3,938,400 | 235億3568万 | +26.99% | 113.5 | 16.36 |
09/19 | 1,385 | 1,445 | 1,381 | 1,425 | +0.35% | 1,658,700 | 223億4400万 | +22.53% | 107.75 | 15.53 |
09/18 | 1,448 | 1,474 | 1,404 | 1,420 | -2.41% | 1,922,200 | 222億6560万 | +24.23% | 107.38 | 15.48 |
09/14 | 1,400 | 1,459 | 1,353 | 1,455 | +0.34% | 3,532,700 | 228億1440万 | +29.56% | 110.02 | 15.86 |
09/13 | 1,500 | 1,539 | 1,240 | 1,450 | -2.09% | 9,035,400 | 227億3600万 | +32.06% | 109.64 | 15.8 |
09/12 | 1,410 | 1,483 | 1,373 | 1,481 | +9.14% | 7,825,600 | 232億2208万 | +38.41% | 111.99 | 16.14 |
09/11 | 1,261 | 1,410 | 1,256 | 1,357 | +10.69% | 8,181,000 | 212億7776万 | +30.11% | 102.61 | 14.79 |
09/10 | 1,185 | 1,240 | 1,178 | 1,226 | +4.43% | 2,917,300 | 192億2368万 | +20.2% | 92.71 | 13.36 |
09/07 | 1,168 | 1,192 | 1,145 | 1,174 | +3.16% | 2,976,800 | 184億832万 | +17.05% | 88.77 | 12.79 |
09/06 | 1,136 | 1,162 | 1,130 | 1,138 | -0.61% | 1,092,800 | 178億4384万 | +15.07% | 86.05 | 12.4 |
09/05 | 1,145 | 1,164 | 1,130 | 1,145 | -1.21% | 1,422,700 | 179億5360万 | +17.32% | 86.58 | 12.48 |
09/04 | 1,125 | 1,187 | 1,121 | 1,159 | +3.48% | 3,182,900 | 181億7312万 | +20.35% | 87.64 | 12.63 |
09/03 | 1,136 | 1,150 | 1,115 | 1,120 | -1.84% | 1,597,400 | 175億6160万 | +18.02% | 84.69 | 12.21 |
08/31 | 1,134 | 1,158 | 1,130 | 1,141 | +0.44% | 1,579,800 | 178億9088万 | +21.9% | 86.28 | 12.43 |
08/30 | 1,150 | 1,170 | 1,128 | 1,136 | -1.05% | 2,641,400 | 178億1248万 | +22.94% | 85.9 | 12.38 |
08/29 | 1,096 | 1,149 | 1,091 | 1,148 | +3.7% | 2,469,100 | 180億64万 | +26.02% | 86.81 | 12.51 |
08/28 | 1,131 | 1,144 | 1,081 | 1,107 | -1.16% | 2,997,000 | 173億5776万 | +23.27% | 83.71 | 12.06 |
08/27 | 1,055 | 1,139 | 1,044 | 1,120 | +7.38% | 4,939,000 | 175億6160万 | +26.27% | 84.69 | 12.21 |
08/24 | 982 | 1,049 | 974 | 1,043 | +6.32% | 3,602,400 | 163億5424万 | +19.2% | 78.87 | 11.37 |
08/23 | 978 | 1,004 | 966 | 981 | -0.3% | 2,368,800 | 153億8208万 | +13.28% | 74.18 | 10.69 |
08/22 | 976 | 989 | 960 | 984 | +1.44% | 1,649,800 | 154億2912万 | +14.55% | 74.41 | 10.72 |
08/21 | 942 | 1,008 | 938 | 970 | +4.19% | 4,617,600 | 152億960万 | +14.12% | 73.35 | 10.57 |
08/20 | 940 | 961 | 911 | 931 | -1.48% | 2,914,100 | 145億9808万 | +10.57% | 70.4 | 10.15 |
08/17 | 1,009 | 1,016 | 910 | 945 | -5.69% | 5,334,100 | 148億1760万 | +13.31% | 71.46 | 10.3 |
08/16 | 1,040 | 1,090 | 959 | 1,002 | -0.79% | 10,600,300 | 157億1136万 | +21.9% | 75.77 | 10.92 |
08/15 | 954 | 1,011 | 948 | 1,010 | +7.56% | 6,568,400 | 158億3680万 | +25.15% | 76.37 | 11.01 |
08/14 | 930 | 958 | 905 | 939 | +1.62% | 4,890,500 | 147億2352万 | +18.26% | 71 | 10.23 |
08/13 | 828 | 950 | 820 | 924 | +14.07% | 9,983,000 | 144億8832万 | +18.16% | 69.87 | 10.07 |
08/10 | 769 | 832 | 766 | 810 | +5.74% | 3,454,700 | 127億80万 | +5.19% | 61.25 | 8.83 |
08/09 | 785 | 786 | 700 | 766 | -3.04% | 2,848,400 | 120億1088万 | +0.66% | 57.92 | 8.35 |
08/08 | 790 | 810 | 768 | 790 | -1.37% | 1,740,100 | 123億8720万 | +4.77% | 59.74 | 8.61 |
08/07 | 790 | 807 | 760 | 801 | 0% | 1,919,400 | 125億5968万 | +7.23% | 60.57 | 8.73 |
08/06 | 818 | 818 | 800 | 801 | -1.72% | 1,496,100 | 125億5968万 | +8.39% | 60.57 | 8.73 |
08/03 | 814 | 823 | 800 | 815 | 0% | 2,181,500 | 127億7920万 | +11.64% | 61.63 | 8.88 |
08/02 | 812 | 825 | 808 | 815 | +0.49% | 1,342,000 | 127億7920万 | +13.04% | 61.63 | 8.88 |
08/01 | 814 | 822 | 803 | 811 | +0.5% | 851,600 | 127億1648万 | +13.9% | 61.33 | 8.84 |
07/31 | 801 | 826 | 795 | 807 | -0.37% | 1,223,700 | 126億5376万 | +14.47% | 61.02 | 8.79 |
07/30 | 832 | 833 | 810 | 810 | -2.06% | 1,038,500 | 127億80万 | +16.38% | 61.25 | 8.83 |
07/27 | 832 | 838 | 816 | 827 | -0.24% | 1,394,700 | 129億6736万 | +20.38% | 62.54 | 9.01 |
07/26 | 812 | 832 | 794 | 829 | +0.97% | 2,179,900 | 129億9872万 | +21.91% | 62.69 | 9.03 |
07/25 | 825 | 836 | 814 | 821 | -0.73% | 1,812,100 | 128億7328万 | +22.35% | 62.08 | 8.95 |
07/24 | 841 | 849 | 816 | 827 | +1.47% | 3,342,300 | 129億6736万 | +25.11% | 62.54 | 9.01 |
07/23 | 790 | 822 | 767 | 815 | +0.99% | 2,811,000 | 127億7920万 | +25% | 61.63 | 8.88 |
07/20 | 807 | 823 | 803 | 807 | -0.62% | 2,645,400 | 126億5376万 | +25.12% | 61.02 | 8.79 |
07/19 | 791 | 840 | 782 | 812 | +5.73% | 7,108,900 | 127億3216万 | +27.27% | 61.4 | 8.85 |
07/18 | 758 | 782 | 752 | 768 | +0.39% | 3,478,600 | 120億4224万 | +21.9% | 58.07 | 8.37 |
07/17 | 742 | 788 | 724 | 765 | +4.65% | 8,877,700 | 119億9520万 | +22.6% | 57.85 | 8.34 |
07/13 | 658 | 750 | 654 | 731 | +12.46% | 9,889,500 | 114億6208万 | +18.48% | 55.28 | 7.97 |
07/12 | 639 | 659 | 623 | 650 | +2.69% | 2,447,100 | 101億9200万 | +6.38% | 49.15 | 7.08 |
07/11 | 656 | 666 | 623 | 633 | -4.95% | 3,421,300 | 99億2544万 | +4.46% | 47.87 | 6.9 |
07/10 | 658 | 684 | 635 | 666 | +1.52% | 4,466,000 | 104億4288万 | +11% | 50.36 | 7.26 |
07/09 | 615 | 656 | 613 | 656 | +8.25% | 3,906,400 | 102億8608万 | +10.25% | 49.6 | 7.15 |
07/06 | 597 | 609 | 589 | 606 | +1.51% | 1,811,900 | 95億208万 | +2.54% | 45.82 | 6.6 |
07/05 | 594 | 604 | 562 | 597 | -0.83% | 2,156,800 | 93億6096万 | +1.53% | 45.14 | 6.51 |
07/04 | 602 | 616 | 585 | 602 | +0.33% | 1,549,900 | 94億3936万 | +3.08% | 45.52 | 6.56 |
07/03 | 611 | 632 | 596 | 600 | +0.67% | 3,202,500 | 94億800万 | +3.63% | 45.37 | 6.54 |
07/02 | 585 | 604 | 576 | 596 | +3.65% | 1,806,600 | 93億4528万 | +3.65% | 45.07 | 6.5 |
06/29 | 585 | 593 | 572 | 575 | -3.36% | 1,942,800 | 90億1600万 | +0.7% | 43.48 | 6.27 |
06/28 | 607 | 611 | 590 | 595 | -1.82% | 1,277,100 | 93億2960万 | +4.57% | 44.99 | 6.48 |
06/27 | 621 | 635 | 601 | 606 | -2.26% | 2,269,900 | 95億208万 | +7.07% | 45.82 | 6.6 |
06/26 | 576 | 632 | 568 | 620 | +5.8% | 3,166,800 | 97億2160万 | +10.71% | 46.88 | 6.76 |
06/25 | 607 | 618 | 572 | 586 | -1.51% | 2,759,100 | 91億8848万 | +5.78% | 44.31 | 6.39 |
06/22 | 628 | 649 | 594 | 595 | -6.74% | 3,941,700 | 93億2960万 | +8.38% | 44.99 | 6.48 |
06/21 | 605 | 653 | 593 | 638 | +4.76% | 4,020,500 | 100億384万 | +17.5% | 48.24 | 6.95 |
06/20 | 570 | 617 | 560 | 609 | +8.56% | 3,248,400 | 95億4912万 | +13.83% | 46.05 | 6.64 |
06/19 | 589 | 610 | 556 | 561 | -8.78% | 3,884,000 | 87億9648万 | +6.45% | 42.42 | 6.11 |
06/18 | 639 | 639 | 607 | 615 | -3.76% | 2,187,000 | 96億4320万 | +17.82% | 46.5 | 6.7 |
06/15 | 632 | 646 | 613 | 639 | +1.43% | 4,471,700 | 100億1952万 | +23.36% | 48.32 | 6.96 |
06/14 | 603 | 649 | 602 | 630 | +2.77% | 4,973,000 | 98億7840万 | +22.81% | 47.64 | 6.87 |
06/13 | 631 | 635 | 603 | 613 | -1.76% | 5,792,800 | 96億1184万 | +20.67% | 46.35 | 6.68 |
06/12 | 568 | 630 | 564 | 624 | +9.09% | 6,876,600 | 97億8432万 | +24.06% | 47.19 | 6.8 |
06/11 | 601 | 613 | 562 | 572 | -1.89% | 8,535,300 | 89億6896万 | +15.56% | 43.25 | 6.23 |