株価チャート
2018/05/01~2018/09/21
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 |
09/21 | 2,532 | 2,599 | 2,491 | 2,499 | -1.81% | 58,900 | 286億1180万 | -1.85% | - | 6.55 |
09/20 | 2,520 | 2,554 | 2,476 | 2,545 | +2% | 66,300 | 291億3846万 | +0.04% | - | 6.67 |
09/19 | 2,484 | 2,565 | 2,484 | 2,495 | +1.22% | 79,400 | 285億6600万 | -1.81% | - | 6.54 |
09/18 | 2,437 | 2,476 | 2,386 | 2,465 | +0.82% | 63,100 | 282億2252万 | -3.14% | - | 6.46 |
09/14 | 2,518 | 2,538 | 2,425 | 2,445 | -3.47% | 76,600 | 279億9353万 | -4.04% | - | 6.41 |
09/13 | 2,520 | 2,542 | 2,478 | 2,533 | +1.44% | 31,200 | 290億107万 | -0.98% | - | 6.64 |
09/12 | 2,514 | 2,573 | 2,471 | 2,497 | +1.05% | 44,400 | 285億8890万 | -2.69% | - | 6.55 |
09/11 | 2,469 | 2,477 | 2,403 | 2,471 | +0.77% | 69,200 | 282億9122万 | -3.96% | - | 6.48 |
09/10 | 2,521 | 2,521 | 2,429 | 2,452 | -2.43% | 69,500 | 280億7368万 | -4.89% | - | 6.43 |
09/07 | 2,585 | 2,585 | 2,493 | 2,513 | -2.79% | 66,500 | 287億7209万 | -2.67% | - | 6.59 |
09/06 | 2,571 | 2,601 | 2,508 | 2,585 | -0.5% | 66,900 | 295億9644万 | 0% | - | 6.78 |
09/05 | 2,660 | 2,725 | 2,572 | 2,598 | -1.63% | 98,900 | 297億4528万 | +0.66% | - | 6.81 |
09/04 | 2,605 | 2,680 | 2,580 | 2,641 | +1.46% | 51,700 | 302億3760万 | +2.68% | - | 6.92 |
09/03 | 2,670 | 2,687 | 2,563 | 2,603 | -1.03% | 65,100 | 298億252万 | +1.72% | - | 6.82 |
08/31 | 2,694 | 2,704 | 2,575 | 2,630 | -4.15% | 170,200 | 301億1165万 | +3.42% | - | 6.9 |
08/30 | 2,592 | 2,744 | 2,592 | 2,744 | +6.9% | 146,700 | 314億1687万 | +8.59% | - | 7.19 |
08/29 | 2,548 | 2,732 | 2,548 | 2,567 | +0.75% | 192,500 | 293億9035万 | +2.76% | - | 6.73 |
08/28 | 2,650 | 2,650 | 2,542 | 2,548 | -3.08% | 98,500 | 291億7281万 | +2.82% | - | 6.68 |
08/27 | 2,697 | 2,779 | 2,604 | 2,629 | -1.68% | 128,500 | 301億20万 | +6.91% | - | 6.89 |
08/24 | 2,619 | 2,690 | 2,596 | 2,674 | +1.71% | 77,600 | 306億1542万 | +9.68% | - | 7.01 |
08/23 | 2,601 | 2,695 | 2,574 | 2,629 | +2.5% | 117,900 | 301億20万 | +8.68% | - | 6.89 |
08/22 | 2,533 | 2,602 | 2,522 | 2,565 | +2.23% | 89,100 | 293億6745万 | +6.65% | - | 6.72 |
08/21 | 2,436 | 2,516 | 2,422 | 2,509 | +2.58% | 116,600 | 287億2629万 | +4.76% | - | 6.58 |
08/20 | 2,361 | 2,500 | 2,347 | 2,446 | +3.21% | 112,200 | 280億498万 | +2.86% | - | 6.41 |
08/17 | 2,426 | 2,426 | 2,272 | 2,370 | -3.46% | 229,900 | 271億3484万 | -0.25% | - | 6.21 |
08/16 | 2,451 | 2,526 | 2,419 | 2,455 | -0.16% | 70,100 | 281億803万 | +3.32% | - | 6.44 |
08/15 | 2,573 | 2,573 | 2,428 | 2,459 | -5.06% | 96,900 | 281億5382万 | +3.67% | - | 6.45 |
08/14 | 2,560 | 2,596 | 2,435 | 2,590 | +1.41% | 164,000 | 296億5368万 | +9.51% | - | 6.79 |
08/13 | 2,636 | 2,643 | 2,541 | 2,554 | -4.7% | 103,900 | 292億4151万 | +8.5% | - | 6.7 |
08/10 | 2,707 | 2,763 | 2,658 | 2,680 | -2.4% | 159,600 | 306億8412万 | +14.63% | - | 7.03 |
08/09 | 2,632 | 2,749 | 2,609 | 2,746 | +3.31% | 172,300 | 314億3977万 | +18.57% | - | 7.2 |
08/08 | 2,604 | 2,690 | 2,580 | 2,658 | +2.07% | 127,900 | 304億3223万 | +15.72% | - | 6.97 |
08/07 | 2,545 | 2,619 | 2,522 | 2,604 | +2% | 84,600 | 298億1397万 | +13.96% | - | 6.83 |
08/06 | 2,577 | 2,673 | 2,544 | 2,553 | -1.62% | 183,600 | 292億3006万 | +12.07% | - | 6.69 |
08/03 | 2,460 | 2,597 | 2,460 | 2,595 | +4.55% | 283,000 | 297億1093万 | +13.97% | - | 6.8 |
08/02 | 2,409 | 2,500 | 2,386 | 2,482 | +4.29% | 228,000 | 284億1716万 | +9.34% | - | 6.51 |
08/01 | 2,308 | 2,430 | 2,308 | 2,380 | +3.48% | 159,000 | 272億4933万 | +4.98% | - | 6.24 |
07/31 | 2,186 | 2,308 | 2,160 | 2,300 | +4.03% | 109,300 | 263億3339万 | +1.37% | - | 6.03 |
07/30 | 2,229 | 2,263 | 2,175 | 2,211 | -0.36% | 96,500 | 253億1440万 | -2.64% | - | 5.8 |
07/27 | 2,079 | 2,275 | 2,056 | 2,219 | +9.26% | 381,800 | 254億599万 | -2.68% | - | 5.82 |
07/26 | 2,114 | 2,114 | 2,012 | 2,031 | -2.07% | 163,300 | 232億5352万 | -11.23% | - | 5.32 |
07/25 | 2,079 | 2,095 | 2,049 | 2,074 | +0.14% | 79,800 | 237億4584万 | -9.9% | - | 5.44 |
07/24 | 2,123 | 2,123 | 2,070 | 2,071 | -1.57% | 100,500 | 237億1150万 | -10.42% | - | 5.43 |
07/23 | 2,140 | 2,145 | 2,069 | 2,104 | -3.4% | 146,800 | 240億516万 | -9.47% | - | 5.5 |
07/20 | 2,297 | 2,297 | 2,148 | 2,178 | -5.18% | 185,400 | 248億4945万 | -6.72% | - | 5.69 |
07/19 | 2,343 | 2,348 | 2,257 | 2,297 | -0.48% | 96,600 | 262億716万 | -1.84% | - | 6 |
07/18 | 2,150 | 2,330 | 2,147 | 2,308 | +11.23% | 322,500 | 262億8627万 | -1.58% | - | 6.02 |
07/17 | 2,270 | 2,291 | 2,042 | 2,075 | -13.97% | 411,900 | 236億3259万 | -11.59% | - | 5.41 |
07/13 | 2,357 | 2,431 | 2,307 | 2,412 | +1.9% | 155,400 | 274億7075万 | +2.33% | - | 6.29 |
07/12 | 2,355 | 2,424 | 2,355 | 2,367 | +0.72% | 80,600 | 269億5823万 | +0.72% | - | 6.17 |
07/11 | 2,324 | 2,373 | 2,280 | 2,350 | +2.26% | 67,300 | 267億6462万 | +0.21% | - | 6.13 |
07/10 | 2,384 | 2,394 | 2,271 | 2,298 | -0.65% | 82,900 | 261億7238万 | -1.75% | - | 5.99 |
07/09 | 2,156 | 2,331 | 2,156 | 2,313 | +7.88% | 96,800 | 263億4321万 | -0.86% | - | 6.03 |
07/06 | 2,136 | 2,180 | 2,105 | 2,144 | +0.37% | 92,800 | 244億1844万 | -7.82% | - | 5.59 |
07/05 | 2,241 | 2,268 | 2,116 | 2,136 | -6.19% | 99,700 | 243億2733万 | -8.17% | - | 5.57 |
07/04 | 2,440 | 2,440 | 2,218 | 2,277 | -2.69% | 100,000 | 259億3320万 | -2.06% | - | 5.94 |
07/03 | 2,444 | 2,473 | 2,314 | 2,340 | -3.66% | 104,300 | 266億5072万 | +1.04% | - | 6.1 |
07/02 | 2,520 | 2,535 | 2,426 | 2,429 | -4.18% | 147,700 | 276億6436万 | +5.43% | - | 6.33 |
06/29 | 2,454 | 2,541 | 2,445 | 2,535 | +4.32% | 207,200 | 288億7162万 | +10.84% | - | 6.61 |
06/28 | 2,395 | 2,445 | 2,369 | 2,430 | +1.46% | 77,100 | 276億7575万 | +7.47% | - | 6.34 |
06/27 | 2,416 | 2,439 | 2,368 | 2,395 | -1.52% | 55,500 | 272億7713万 | +6.87% | - | 6.25 |
06/26 | 2,300 | 2,432 | 2,270 | 2,432 | +3.62% | 75,300 | 276億9853万 | +9.4% | - | 6.34 |
06/25 | 2,438 | 2,453 | 2,340 | 2,347 | -3.81% | 95,800 | 267億3045万 | +6.49% | - | 6.12 |
06/22 | 2,347 | 2,440 | 2,333 | 2,440 | +1.33% | 151,000 | 277億8964万 | +11.57% | - | 6.36 |
06/21 | 2,388 | 2,429 | 2,388 | 2,408 | +0.84% | 71,800 | 274億2519万 | +11.07% | - | 6.28 |
06/20 | 2,300 | 2,411 | 2,294 | 2,388 | +3.2% | 134,700 | 271億9740万 | +10.86% | - | 6.23 |
06/19 | 2,376 | 2,394 | 2,286 | 2,314 | -2.61% | 87,800 | 263億5460万 | +8.18% | - | 6.03 |
06/18 | 2,378 | 2,390 | 2,327 | 2,376 | -0.08% | 70,200 | 270億6073万 | +11.6% | - | 6.2 |
06/15 | 2,306 | 2,400 | 2,306 | 2,378 | +3.12% | 83,600 | 270億8351万 | +12.38% | - | 6.2 |
06/14 | 2,390 | 2,396 | 2,277 | 2,306 | -4.71% | 168,300 | 262億6349万 | +9.65% | - | 6.01 |
06/13 | 2,388 | 2,434 | 2,376 | 2,420 | +2.8% | 234,000 | 275億6186万 | +15.62% | - | 6.31 |
06/12 | 2,338 | 2,392 | 2,328 | 2,354 | +1.29% | 174,400 | 268億1017万 | +13.23% | - | 6.14 |
06/11 | 2,275 | 2,332 | 2,255 | 2,324 | +2.97% | 171,500 | 264億6850万 | +12.43% | - | 6.06 |
06/08 | 2,233 | 2,303 | 2,211 | 2,257 | +0.62% | 121,800 | 257億542万 | +9.72% | - | 5.89 |
06/07 | 2,205 | 2,249 | 2,196 | 2,243 | +1.86% | 105,800 | 255億4597万 | +9.74% | - | 5.85 |
06/06 | 2,132 | 2,226 | 2,132 | 2,202 | +2.51% | 142,200 | 250億7901万 | +8.42% | - | 5.74 |
06/05 | 2,135 | 2,208 | 2,132 | 2,148 | +1.08% | 106,700 | 244億6400万 | +6.28% | - | 5.6 |
06/04 | 2,150 | 2,170 | 2,110 | 2,125 | -0.65% | 56,700 | 242億205万 | +5.77% | - | 5.54 |
06/01 | 2,115 | 2,155 | 2,100 | 2,139 | +1.52% | 71,200 | 243億6149万 | +7.16% | - | 5.58 |
05/31 | 2,068 | 2,150 | 2,058 | 2,107 | +2.48% | 148,100 | 239億9704万 | +6.41% | - | 5.5 |
05/30 | 2,030 | 2,070 | 2,007 | 2,056 | +0.29% | 71,300 | 234億1619万 | +4.79% | - | 5.36 |
05/29 | 2,011 | 2,060 | 1,986 | 2,050 | +1.84% | 101,400 | 233億4786万 | +5.13% | - | 5.35 |
05/28 | 1,900 | 2,132 | 1,898 | 2,013 | +7.59% | 307,800 | 229億2645万 | +3.71% | - | 5.25 |
05/25 | 1,902 | 1,925 | 1,859 | 1,871 | -2.81% | 86,700 | 213億919万 | -3.41% | - | 4.88 |
05/24 | 1,969 | 1,979 | 1,925 | 1,925 | -1.64% | 55,500 | 219億2421万 | -0.82% | - | 5.02 |
05/23 | 1,955 | 1,965 | 1,915 | 1,957 | +0.62% | 77,800 | 222億8866万 | +0.77% | - | 5.1 |
05/22 | 1,920 | 1,954 | 1,880 | 1,945 | +1.3% | 218,300 | 221億5199万 | +0.52% | - | 5.07 |
05/21 | 1,964 | 1,973 | 1,920 | 1,920 | -2.24% | 94,400 | 218億6726万 | -0.78% | - | 5.01 |
05/18 | 2,060 | 2,063 | 1,942 | 1,964 | -4.61% | 198,600 | 223億6838万 | +2.03% | - | 5.12 |
05/17 | 2,016 | 2,090 | 2,016 | 2,059 | +2.13% | 96,100 | 234億5036万 | +7.74% | - | 5.37 |
05/16 | 2,036 | 2,061 | 2,003 | 2,016 | -2.14% | 51,700 | 229億6062万 | +6.39% | - | 5.26 |
05/15 | 2,068 | 2,073 | 2,039 | 2,060 | -0.39% | 55,300 | 234億6175万 | +9.63% | - | 5.37 |
05/14 | 2,054 | 2,079 | 2,036 | 2,068 | +0.63% | 64,800 | 235億5286万 | +10.88% | - | 5.39 |
05/11 | 2,073 | 2,073 | 2,020 | 2,055 | +0.2% | 55,000 | 234億480万 | +11.08% | - | 5.36 |
05/10 | 2,065 | 2,110 | 2,018 | 2,051 | -0.82% | 208,200 | 233億5924万 | +11.53% | - | 5.35 |
05/09 | 2,054 | 2,115 | 2,048 | 2,068 | +1.32% | 205,800 | 235億5286万 | +13.13% | - | 5.39 |
05/08 | 2,088 | 2,097 | 2,031 | 2,041 | -2.2% | 132,100 | 232億4535万 | +12.27% | - | 5.32 |
05/07 | 1,950 | 2,088 | 1,946 | 2,087 | +8.25% | 341,500 | 237億6926万 | +15.5% | - | 5.44 |
05/02 | 1,925 | 1,962 | 1,905 | 1,928 | +0.16% | 147,400 | 219億5837万 | +7.59% | - | 5.03 |
05/01 | 1,929 | 1,964 | 1,893 | 1,925 | -0.67% | 104,300 | 219億2421万 | +7.9% | - | 5.02 |