株価チャート
2018/06/08～2018/10/31
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 |
| 10/31 | 2,891 | 2,962 | 2,865 | 2,938 | +2.98% | 56,800 | 158億1466万 | -9.74% | 33.98 | 2.9 |
| 10/30 | 2,866 | 2,901 | 2,810 | 2,853 | -2.26% | 82,800 | 153億5712万 | -12.75% | 32.99 | 2.81 |
| 10/29 | 2,970 | 3,075 | 2,904 | 2,919 | -1.08% | 65,800 | 157億1239万 | -10.98% | 33.76 | 2.88 |
| 10/26 | 3,020 | 3,030 | 2,855 | 2,951 | -0.64% | 88,400 | 158億8464万 | -10.11% | 34.13 | 2.91 |
| 10/25 | 3,020 | 3,140 | 2,960 | 2,970 | -6.31% | 125,700 | 159億8691万 | -9.62% | 34.35 | 2.93 |
| 10/24 | 3,255 | 3,275 | 3,145 | 3,170 | -0.63% | 41,600 | 170億6347万 | -3.74% | 36.66 | 3.13 |
| 10/23 | 3,325 | 3,365 | 3,180 | 3,190 | -4.63% | 50,400 | 171億7113万 | -3.19% | 36.89 | 3.15 |
| 10/22 | 3,440 | 3,455 | 3,345 | 3,345 | -1.18% | 31,500 | 180億546万 | +1.76% | 38.68 | 3.3 |
| 10/19 | 3,270 | 3,400 | 3,245 | 3,385 | +2.73% | 56,800 | 182億2077万 | +3.93% | 39.15 | 3.34 |
| 10/18 | 3,275 | 3,355 | 3,245 | 3,295 | +1.85% | 49,700 | 177億3632万 | +2.08% | 38.11 | 3.25 |
| 10/17 | 3,165 | 3,275 | 3,150 | 3,235 | +4.52% | 46,100 | 174億1335万 | +0.97% | 37.41 | 3.19 |
| 10/16 | 3,125 | 3,165 | 3,070 | 3,095 | -0.96% | 42,900 | 166億5976万 | -2.83% | 35.79 | 3.05 |
| 10/15 | 3,275 | 3,285 | 3,125 | 3,125 | -4.43% | 52,700 | 168億2125万 | -1.45% | 36.14 | 3.08 |
| 10/12 | 3,180 | 3,280 | 3,150 | 3,270 | +2.19% | 54,200 | 176億175万 | +3.58% | 37.82 | 3.23 |
| 10/11 | 3,145 | 3,285 | 3,145 | 3,200 | -5.04% | 89,600 | 172億2496万 | +1.94% | 37.01 | 3.16 |
| 10/10 | 3,365 | 3,450 | 3,280 | 3,370 | +1.2% | 57,900 | 181億4003万 | +7.94% | 38.97 | 3.32 |
| 10/09 | 3,330 | 3,420 | 3,315 | 3,330 | -1.62% | 34,400 | 179億2472万 | +7.35% | 38.51 | 3.29 |
| 10/05 | 3,385 | 3,445 | 3,320 | 3,385 | -1.74% | 56,000 | 182億2077万 | +9.83% | 39.15 | 3.34 |
| 10/04 | 3,315 | 3,480 | 3,290 | 3,445 | +4.08% | 72,500 | 185億4374万 | +12.58% | 39.84 | 3.4 |
| 10/03 | 3,520 | 3,520 | 3,255 | 3,310 | -5.16% | 119,100 | 178億1706万 | +9.06% | 38.28 | 3.27 |
| 10/02 | 3,620 | 3,625 | 3,475 | 3,490 | -0.71% | 68,700 | 187億8597万 | +15.68% | 40.36 | 3.44 |
| 10/01 | 3,630 | 3,675 | 3,470 | 3,515 | -2.36% | 87,100 | 189億2054万 | +17.64% | 40.65 | 3.47 |
| 09/28 | 3,525 | 3,630 | 3,485 | 3,600 | +4.96% | 115,800 | 193億7808万 | +21.75% | 41.63 | 3.55 |
| 09/27 | 3,530 | 3,710 | 3,425 | 3,430 | -3.65% | 158,500 | 184億6300万 | +17.35% | 39.67 | 3.38 |
| 09/26 | 3,275 | 3,610 | 3,270 | 3,560 | +7.88% | 196,400 | 191億6276万 | +23.14% | 41.17 | 3.51 |
| 09/25 | 3,125 | 3,315 | 3,115 | 3,300 | +6.45% | 83,300 | 177億6324万 | +15.63% | 38.16 | 3.26 |
| 09/21 | 3,035 | 3,165 | 3,035 | 3,100 | +2.65% | 61,100 | 166億8668万 | +9.58% | 35.85 | 3.06 |
| 09/20 | 2,988 | 3,045 | 2,916 | 3,020 | +0.17% | 100,100 | 162億5605万 | +7.44% | 34.93 | 2.98 |
| 09/19 | 3,100 | 3,170 | 2,995 | 3,015 | -4.44% | 110,000 | 162億2914万 | +7.72% | 34.87 | 2.97 |
| 09/18 | 3,165 | 3,265 | 3,120 | 3,155 | -1.87% | 147,600 | 169億8273万 | +13.08% | 36.49 | 3.11 |
| 09/14 | 3,020 | 3,290 | 2,993 | 3,215 | +7.27% | 348,900 | 173億570万 | +15.9% | 37.18 | 3.17 |
| 09/13 | 2,828 | 3,005 | 2,774 | 2,997 | +16.25% | 456,800 | 161億3225万 | +8.55% | 34.66 | 2.96 |
| 09/12 | 2,616 | 2,660 | 2,578 | 2,578 | -2.83% | 79,300 | 138億7685万 | -6.53% | 29.81 | 2.54 |
| 09/11 | 2,700 | 2,733 | 2,640 | 2,653 | -1.99% | 50,000 | 142億8056万 | -4.26% | 30.68 | 2.62 |
| 09/10 | 2,699 | 2,757 | 2,699 | 2,707 | -1.56% | 18,400 | 145億7123万 | -2.59% | 31.31 | 2.67 |
| 09/07 | 2,743 | 2,756 | 2,690 | 2,750 | +0.26% | 22,600 | 148億270万 | -1.22% | 31.8 | 2.71 |
| 09/06 | 2,773 | 2,785 | 2,730 | 2,743 | -2% | 22,300 | 147億6502万 | -1.65% | 31.72 | 2.71 |
| 09/05 | 2,790 | 2,833 | 2,760 | 2,799 | -0.39% | 19,300 | 150億6645万 | +0.18% | 32.37 | 2.76 |
| 09/04 | 2,785 | 2,839 | 2,775 | 2,810 | +0.9% | 20,700 | 151億2566万 | +0.46% | 32.5 | 2.77 |
| 09/03 | 2,860 | 2,860 | 2,785 | 2,785 | -2.45% | 20,300 | 149億9109万 | -0.5% | 32.21 | 2.75 |
| 08/31 | 2,800 | 2,873 | 2,794 | 2,855 | +0.92% | 17,000 | 153億6789万 | +1.86% | 33.02 | 2.82 |
| 08/30 | 2,860 | 2,874 | 2,820 | 2,829 | -0.67% | 20,000 | 152億2794万 | +0.86% | 32.72 | 2.79 |
| 08/29 | 2,807 | 2,861 | 2,807 | 2,848 | +1.46% | 12,700 | 153億3021万 | +1.35% | 32.94 | 2.81 |
| 08/28 | 2,871 | 2,915 | 2,784 | 2,807 | -1.92% | 36,800 | 151億951万 | -0.25% | 32.46 | 2.77 |
| 08/27 | 2,827 | 2,896 | 2,827 | 2,862 | +3.06% | 49,300 | 154億557万 | +1.49% | 33.1 | 2.82 |
| 08/24 | 2,735 | 2,783 | 2,731 | 2,777 | +1.54% | 10,100 | 149億4803万 | -1.56% | 32.11 | 2.74 |
| 08/23 | 2,736 | 2,787 | 2,720 | 2,735 | -0.07% | 12,800 | 147億2195万 | -3.36% | 31.63 | 2.7 |
| 08/22 | 2,640 | 2,742 | 2,640 | 2,737 | +3.67% | 23,800 | 147億3272万 | -3.56% | 31.65 | 2.7 |
| 08/21 | 2,611 | 2,659 | 2,571 | 2,640 | +0.57% | 30,200 | 142億1059万 | -7.24% | 30.53 | 2.6 |
| 08/20 | 2,650 | 2,689 | 2,622 | 2,625 | -1.83% | 16,300 | 141億2985万 | -8.02% | 30.36 | 2.59 |
| 08/17 | 2,690 | 2,698 | 2,659 | 2,674 | +0.53% | 18,900 | 143億9360万 | -6.6% | 30.92 | 2.64 |
| 08/16 | 2,720 | 2,720 | 2,622 | 2,660 | -2.46% | 39,200 | 143億1824万 | -7.28% | 30.76 | 2.62 |
| 08/15 | 2,787 | 2,788 | 2,708 | 2,727 | -1.84% | 29,100 | 146億7889万 | -5.18% | 31.54 | 2.69 |
| 08/14 | 2,768 | 2,791 | 2,762 | 2,778 | +0.65% | 17,000 | 149億5341万 | -3.54% | 32.13 | 2.74 |
| 08/13 | 2,869 | 2,869 | 2,750 | 2,760 | -4.7% | 43,100 | 148億5652万 | -4.3% | 31.92 | 2.72 |
| 08/10 | 2,917 | 2,960 | 2,896 | 2,896 | -0.79% | 12,800 | 155億8858万 | +0.31% | 33.49 | 2.86 |
| 08/09 | 2,914 | 2,942 | 2,890 | 2,919 | +0.41% | 12,100 | 157億1239万 | +1.32% | 33.76 | 2.88 |
| 08/08 | 2,843 | 2,913 | 2,836 | 2,907 | +2.58% | 27,600 | 156億4779万 | +0.97% | 33.62 | 2.87 |
| 08/07 | 2,815 | 2,851 | 2,815 | 2,834 | -0.53% | 12,400 | 152億5485万 | -1.49% | 32.77 | 2.8 |
| 08/06 | 2,822 | 2,864 | 2,822 | 2,849 | -0.45% | 17,600 | 153億3559万 | -1.18% | 32.95 | 2.81 |
| 08/03 | 2,879 | 2,884 | 2,860 | 2,862 | -0.87% | 7,400 | 154億557万 | -0.87% | 33.1 | 2.82 |
| 08/02 | 2,841 | 2,920 | 2,836 | 2,887 | +1.3% | 19,200 | 155億4014万 | -0.14% | 33.39 | 2.85 |
| 08/01 | 2,878 | 2,878 | 2,829 | 2,850 | -0.38% | 14,900 | 153億4098万 | -1.52% | 32.96 | 2.81 |
| 07/31 | 2,865 | 2,949 | 2,834 | 2,861 | -0.8% | 40,300 | 154億19万 | -1.17% | 33.09 | 2.82 |
| 07/30 | 2,902 | 2,905 | 2,872 | 2,884 | -1.33% | 15,900 | 155億2399万 | -0.41% | 33.35 | 2.85 |
| 07/27 | 2,936 | 2,948 | 2,922 | 2,923 | -0.44% | 11,500 | 157億3392万 | +0.76% | 33.8 | 2.88 |
| 07/26 | 2,998 | 2,998 | 2,931 | 2,936 | -0.47% | 24,400 | 158億390万 | +1.03% | 33.95 | 2.9 |
| 07/25 | 2,985 | 2,998 | 2,945 | 2,950 | -0.2% | 16,900 | 158億7926万 | +1.27% | 34.12 | 2.91 |
| 07/24 | 2,904 | 2,963 | 2,904 | 2,956 | +1.79% | 27,500 | 159億1155万 | +1.37% | 34.18 | 2.92 |
| 07/23 | 3,000 | 3,000 | 2,902 | 2,904 | -2.94% | 29,200 | 156億3165万 | -0.62% | 33.58 | 2.86 |
| 07/20 | 2,939 | 3,035 | 2,932 | 2,992 | +1.39% | 33,200 | 161億533万 | +1.87% | 34.6 | 2.95 |
| 07/19 | 2,926 | 2,985 | 2,920 | 2,951 | +0.99% | 23,700 | 158億8464万 | +0.1% | 34.13 | 2.91 |
| 07/18 | 2,890 | 2,928 | 2,870 | 2,922 | +2.35% | 24,100 | 157億2854万 | -1.38% | 33.79 | 2.88 |
| 07/17 | 2,841 | 2,893 | 2,800 | 2,855 | +0.49% | 21,800 | 153億6789万 | -4.19% | 33.02 | 2.82 |
| 07/13 | 2,831 | 2,872 | 2,830 | 2,841 | +0.35% | 14,700 | 152億9253万 | -5.27% | 32.86 | 2.8 |
| 07/12 | 2,802 | 2,878 | 2,802 | 2,831 | -0.11% | 27,400 | 152億3870万 | -6.97% | 32.74 | 2.79 |
| 07/11 | 2,845 | 2,861 | 2,780 | 2,834 | +0.25% | 25,200 | 152億5485万 | -8.23% | 32.77 | 2.8 |
| 07/10 | 2,907 | 2,907 | 2,821 | 2,827 | -1.05% | 21,100 | 152億1717万 | -9.56% | 32.69 | 2.79 |
| 07/09 | 2,845 | 2,913 | 2,840 | 2,857 | +0.42% | 22,600 | 153億7865万 | -9.79% | 33.04 | 2.82 |
| 07/06 | 2,769 | 2,879 | 2,769 | 2,845 | +3.42% | 52,400 | 153億1406万 | -11.29% | 32.9 | 2.81 |
| 07/05 | 2,853 | 2,857 | 2,710 | 2,751 | -3.61% | 68,700 | 148億808万 | -15.35% | 31.81 | 2.71 |
| 07/04 | 2,894 | 2,894 | 2,820 | 2,854 | -0.87% | 30,700 | 153億6251万 | -13.3% | 33.01 | 2.82 |
| 07/03 | 2,962 | 3,020 | 2,868 | 2,879 | -3.42% | 31,200 | 154億9708万 | -13.6% | 33.29 | 2.84 |
| 07/02 | 2,992 | 3,025 | 2,942 | 2,981 | +1.33% | 32,800 | 160億4612万 | -11.65% | 34.47 | 2.94 |
| 06/29 | 2,959 | 2,969 | 2,895 | 2,942 | -0.51% | 28,300 | 158億3619万 | -13.93% | 34.02 | 2.9 |
| 06/28 | 3,010 | 3,010 | 2,923 | 2,957 | 0% | 48,100 | 159億1693万 | -14.73% | 34.2 | 2.92 |
| 06/27 | 2,898 | 2,993 | 2,894 | 2,957 | +2.74% | 36,200 | 159億1693万 | -15.68% | 34.2 | 2.92 |
| 06/26 | 2,821 | 2,919 | 2,816 | 2,878 | -0.45% | 50,900 | 154億9169万 | -18.86% | 33.28 | 2.84 |
| 06/25 | 3,005 | 3,020 | 2,858 | 2,891 | -3.79% | 82,800 | 155億6167万 | -19.4% | 33.43 | 2.85 |
| 06/22 | 3,000 | 3,025 | 2,985 | 3,005 | -1.31% | 35,400 | 161億7531万 | -17.1% | 34.75 | 2.96 |
| 06/21 | 3,100 | 3,125 | 3,045 | 3,045 | -2.09% | 38,500 | 163億9062万 | -16.67% | 35.21 | 3 |
| 06/20 | 3,095 | 3,115 | 2,975 | 3,110 | +2.64% | 65,900 | 167億4050万 | -15.49% | 35.97 | 3.07 |
| 06/19 | 3,105 | 3,125 | 2,982 | 3,030 | -2.88% | 94,300 | 163億988万 | -18.17% | 35.04 | 2.99 |
| 06/18 | 3,250 | 3,255 | 3,100 | 3,120 | -4.44% | 100,800 | 167億9433万 | -16.35% | 36.08 | 3.08 |
| 06/15 | 3,250 | 3,295 | 3,250 | 3,265 | -0.15% | 55,100 | 175億7484万 | -13.1% | 37.76 | 3.22 |
| 06/14 | 3,335 | 3,355 | 3,260 | 3,270 | -1.95% | 66,900 | 176億175万 | -13.35% | 37.82 | 3.23 |
| 06/13 | 3,350 | 3,370 | 3,330 | 3,335 | 0% | 42,100 | 179億5163万 | -12.03% | 38.57 | 3.29 |
| 06/12 | 3,335 | 3,390 | 3,320 | 3,335 | -0.3% | 91,000 | 179億5163万 | -12.4% | 38.57 | 3.29 |
| 06/11 | 3,510 | 3,515 | 3,255 | 3,345 | -14.89% | 354,000 | 180億546万 | -12.55% | 38.68 | 3.3 |
| 06/08 | 3,945 | 4,050 | 3,900 | 3,930 | -0.76% | 58,700 | 211億5440万 | +2.29% | 45.45 | 3.88 |
