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 | 1,567 | 1,579 | 1,528 | 1,563 | -0.57% | 89,700 | 213億7621万 | +0.26% | - | 9.45 |
09/27 | 1,574 | 1,599 | 1,548 | 1,572 | -0.38% | 94,200 | 214億9930万 | +0.9% | - | 9.5 |
09/26 | 1,513 | 1,578 | 1,512 | 1,578 | +4.57% | 112,900 | 215億8135万 | +1.48% | - | 9.54 |
09/25 | 1,512 | 1,526 | 1,493 | 1,509 | -2.2% | 107,600 | 206億3768万 | -2.77% | - | 9.12 |
09/21 | 1,542 | 1,588 | 1,528 | 1,543 | +2.19% | 126,800 | 211億268万 | -0.39% | - | 9.33 |
09/20 | 1,532 | 1,545 | 1,503 | 1,510 | -1.95% | 90,700 | 206億5136万 | -2.2% | - | 9.13 |
09/19 | 1,506 | 1,553 | 1,496 | 1,540 | +2.8% | 77,800 | 210億6165万 | -0.06% | - | 9.31 |
09/18 | 1,520 | 1,528 | 1,490 | 1,498 | -2.47% | 87,600 | 204億8724万 | -2.54% | - | 9.05 |
09/14 | 1,511 | 1,565 | 1,497 | 1,536 | -0.07% | 79,800 | 210億695万 | +0.13% | - | 9.28 |
09/13 | 1,511 | 1,555 | 1,485 | 1,537 | +1.72% | 94,600 | 210億2062万 | +0.65% | - | 9.29 |
09/12 | 1,523 | 1,555 | 1,474 | 1,511 | -1.11% | 165,500 | 206億6504万 | -0.66% | - | 9.13 |
09/11 | 1,550 | 1,567 | 1,517 | 1,528 | -1.36% | 86,600 | 208億9753万 | +0.73% | - | 9.23 |
09/10 | 1,545 | 1,608 | 1,535 | 1,549 | +2.86% | 190,300 | 211億8474万 | +2.51% | - | 9.36 |
09/07 | 1,407 | 1,530 | 1,405 | 1,506 | +4.8% | 154,900 | 205億9665万 | +0.07% | - | 9.1 |
09/06 | 1,583 | 1,590 | 1,437 | 1,437 | -10.75% | 322,600 | 196億5298万 | -4.52% | - | 8.68 |
09/05 | 1,589 | 1,616 | 1,560 | 1,610 | +0.81% | 128,200 | 220億1900万 | +6.69% | - | 9.73 |
09/04 | 1,620 | 1,623 | 1,589 | 1,597 | -0.56% | 104,200 | 218億4121万 | +6.04% | - | 9.65 |
09/03 | 1,620 | 1,647 | 1,599 | 1,606 | +0.37% | 88,000 | 219億6429万 | +6.78% | - | 9.71 |
08/31 | 1,580 | 1,621 | 1,575 | 1,600 | 0% | 74,400 | 218億8224万 | +6.52% | - | 9.67 |
08/30 | 1,643 | 1,643 | 1,592 | 1,600 | -1.54% | 85,300 | 218億8224万 | +6.88% | - | 9.67 |
08/29 | 1,630 | 1,650 | 1,605 | 1,625 | +0.12% | 60,300 | 222億2415万 | +8.84% | - | 9.82 |
08/28 | 1,641 | 1,647 | 1,584 | 1,623 | -0.61% | 96,900 | 221億9679万 | +9.07% | - | 9.81 |
08/27 | 1,611 | 1,664 | 1,611 | 1,633 | +1.87% | 142,800 | 223億3356万 | +9.97% | - | 9.87 |
08/24 | 1,565 | 1,631 | 1,563 | 1,603 | +3.42% | 155,000 | 219億2326万 | +8.31% | - | 9.69 |
08/23 | 1,538 | 1,560 | 1,528 | 1,550 | +0.06% | 73,300 | 211億9842万 | +4.87% | - | 9.37 |
08/22 | 1,485 | 1,570 | 1,482 | 1,549 | +3.61% | 95,100 | 211億8474万 | +4.87% | - | 9.36 |
08/21 | 1,512 | 1,528 | 1,478 | 1,495 | -0.47% | 42,500 | 204億4532万 | +1.22% | - | 9.04 |
08/20 | 1,448 | 1,520 | 1,432 | 1,502 | +3.66% | 82,700 | 205億4105万 | +1.69% | - | 9.08 |
08/17 | 1,418 | 1,465 | 1,418 | 1,449 | +2.19% | 45,200 | 198億1623万 | -1.96% | - | 8.76 |
08/16 | 1,412 | 1,448 | 1,382 | 1,418 | -0.56% | 49,700 | 193億9228万 | -4.32% | - | 8.57 |
08/15 | 1,465 | 1,465 | 1,403 | 1,426 | -1.45% | 49,400 | 195億169万 | -3.91% | - | 8.62 |
08/14 | 1,411 | 1,474 | 1,410 | 1,447 | +2.33% | 53,200 | 197億8888万 | -2.43% | - | 8.74 |
08/13 | 1,500 | 1,501 | 1,400 | 1,414 | +3.51% | 115,600 | 193億3758万 | -4.52% | - | 8.55 |
08/10 | 1,387 | 1,396 | 1,366 | 1,366 | -1.59% | 66,100 | 186億8114万 | -7.7% | - | 8.26 |
08/09 | 1,403 | 1,424 | 1,376 | 1,388 | -0.86% | 29,900 | 189億8201万 | -6.09% | - | 8.39 |
08/08 | 1,372 | 1,426 | 1,372 | 1,400 | +1.67% | 25,800 | 191億4612万 | -5.15% | - | 8.46 |
08/07 | 1,395 | 1,413 | 1,370 | 1,377 | -2.55% | 48,900 | 188億3157万 | -6.64% | - | 8.32 |
08/06 | 1,503 | 1,509 | 1,404 | 1,413 | -5.86% | 77,700 | 193億2390万 | -4.27% | - | 8.54 |
08/03 | 1,546 | 1,547 | 1,501 | 1,501 | -2.85% | 33,500 | 205億2737万 | +1.69% | - | 9.07 |
08/02 | 1,545 | 1,555 | 1,517 | 1,545 | +1.31% | 45,100 | 211億2911万 | +4.89% | - | 9.34 |
08/01 | 1,568 | 1,568 | 1,520 | 1,525 | -1.61% | 23,900 | 208億5559万 | +3.88% | - | 9.22 |
07/31 | 1,582 | 1,590 | 1,530 | 1,550 | +0.71% | 60,100 | 211億9749万 | +5.87% | - | 9.37 |
07/30 | 1,527 | 1,576 | 1,514 | 1,539 | +3.43% | 56,600 | 210億4705万 | +5.41% | - | 9.3 |
07/27 | 1,490 | 1,496 | 1,481 | 1,488 | -0.13% | 15,200 | 203億4959万 | +1.99% | - | 8.99 |
07/26 | 1,512 | 1,512 | 1,488 | 1,490 | -1.32% | 38,300 | 203億7694万 | +1.98% | - | 9 |
07/25 | 1,522 | 1,532 | 1,501 | 1,510 | -2.01% | 45,200 | 206億5045万 | +3.21% | - | 9.13 |
07/24 | 1,548 | 1,567 | 1,528 | 1,541 | +2.39% | 55,000 | 210億7440万 | +5.26% | - | 9.31 |
07/23 | 1,531 | 1,536 | 1,493 | 1,505 | -3.65% | 37,200 | 205億8027万 | +2.8% | - | 9.09 |
07/20 | 1,570 | 1,615 | 1,539 | 1,562 | +1.69% | 107,500 | 213億5972万 | +6.26% | - | 9.44 |
07/19 | 1,532 | 1,547 | 1,515 | 1,536 | +0.26% | 72,000 | 210億418万 | +4.28% | - | 9.28 |
07/18 | 1,496 | 1,534 | 1,485 | 1,532 | +2.41% | 81,400 | 209億4948万 | +3.72% | - | 9.26 |
07/17 | 1,520 | 1,524 | 1,492 | 1,496 | -1.64% | 41,500 | 204億5720万 | +1.08% | - | 9.04 |
07/13 | 1,550 | 1,567 | 1,505 | 1,521 | -2.69% | 106,900 | 207億9906万 | +2.56% | - | 9.19 |
07/12 | 1,480 | 1,579 | 1,478 | 1,563 | +6.76% | 181,700 | 213億7339万 | +5.25% | - | 9.45 |
07/11 | 1,426 | 1,478 | 1,415 | 1,464 | +3.9% | 92,700 | 200億1961万 | -1.41% | - | 8.85 |
07/10 | 1,386 | 1,425 | 1,386 | 1,409 | +0.57% | 82,400 | 192億6751万 | -5.31% | - | 8.51 |
07/09 | 1,384 | 1,412 | 1,362 | 1,401 | +2.56% | 68,500 | 191億5811万 | -6.04% | - | 8.47 |
07/06 | 1,329 | 1,379 | 1,322 | 1,366 | +2.94% | 44,300 | 186億7950万 | -8.69% | - | 8.25 |
07/05 | 1,376 | 1,408 | 1,315 | 1,327 | -1.78% | 113,000 | 181億4619万 | -11.59% | - | 8.02 |
07/04 | 1,351 | 1,378 | 1,351 | 1,351 | -0.66% | 101,300 | 184億7438万 | -10.23% | - | 8.16 |
07/03 | 1,406 | 1,429 | 1,355 | 1,360 | -2.72% | 61,100 | 185億9745万 | -9.93% | - | 8.22 |
07/02 | 1,420 | 1,430 | 1,391 | 1,398 | -2.1% | 70,700 | 191億1709万 | -7.72% | - | 8.45 |
06/29 | 1,423 | 1,437 | 1,405 | 1,428 | +1.49% | 31,200 | 195億2732万 | -5.99% | - | 8.63 |
06/28 | 1,414 | 1,425 | 1,395 | 1,407 | -1.4% | 42,000 | 192億4016万 | -7.62% | - | 8.5 |
06/27 | 1,435 | 1,453 | 1,411 | 1,427 | -0.56% | 29,300 | 195億1365万 | -6.55% | - | 8.62 |
06/26 | 1,429 | 1,460 | 1,422 | 1,435 | -0.42% | 45,300 | 196億2305万 | -6.21% | - | 8.67 |
06/25 | 1,511 | 1,530 | 1,440 | 1,441 | -4.57% | 77,100 | 197億509万 | -6% | - | 8.71 |
06/22 | 1,533 | 1,585 | 1,510 | 1,510 | -2.83% | 31,400 | 206億4864万 | -1.76% | - | 9.12 |
06/21 | 1,579 | 1,594 | 1,530 | 1,554 | +0.97% | 44,700 | 210億5701万 | +1.04% | - | 9.31 |
06/20 | 1,507 | 1,560 | 1,477 | 1,539 | +1.38% | 61,000 | 208億5375万 | +0.26% | - | 9.22 |
06/19 | 1,586 | 1,587 | 1,512 | 1,518 | -2.69% | 58,200 | 205億6920万 | -0.91% | - | 9.09 |
06/18 | 1,640 | 1,644 | 1,557 | 1,560 | -5.17% | 98,100 | 211億3831万 | +2.09% | - | 9.34 |
06/15 | 1,627 | 1,704 | 1,587 | 1,645 | +0.92% | 281,200 | 222億9007万 | +7.66% | - | 9.85 |
06/14 | 1,619 | 1,644 | 1,606 | 1,630 | -0.49% | 50,500 | 220億8682万 | +6.75% | - | 9.76 |
06/13 | 1,629 | 1,657 | 1,600 | 1,638 | +0.86% | 84,900 | 221億9522万 | +7.34% | - | 9.81 |
06/12 | 1,578 | 1,630 | 1,572 | 1,624 | +3.44% | 92,700 | 220億552万 | +6.49% | - | 9.72 |
06/11 | 1,587 | 1,609 | 1,555 | 1,570 | -0.06% | 75,800 | 212億7381万 | +2.88% | - | 9.4 |
06/08 | 1,546 | 1,574 | 1,536 | 1,571 | +1.62% | 105,700 | 212億8736万 | +2.88% | - | 9.41 |
06/07 | 1,516 | 1,581 | 1,495 | 1,546 | +0.78% | 144,400 | 209億4860万 | +1.18% | - | 9.26 |
06/06 | 1,483 | 1,555 | 1,465 | 1,534 | +3.16% | 152,400 | 207億8600万 | +0.26% | - | 9.19 |
06/05 | 1,513 | 1,525 | 1,476 | 1,487 | -2.68% | 64,100 | 201億4914万 | -3% | - | 8.9 |
06/04 | 1,557 | 1,564 | 1,498 | 1,528 | +2.14% | 185,500 | 207億470万 | -0.65% | - | 9.15 |
06/01 | 1,430 | 1,497 | 1,430 | 1,496 | +4.11% | 70,500 | 202億7109万 | -2.98% | - | 8.96 |
05/31 | 1,460 | 1,497 | 1,431 | 1,437 | -1.78% | 62,400 | 194億7163万 | -7.11% | - | 8.6 |
05/30 | 1,451 | 1,481 | 1,440 | 1,463 | -1.68% | 65,300 | 198億2394万 | -6.04% | - | 8.76 |
05/29 | 1,500 | 1,520 | 1,461 | 1,488 | -0.4% | 102,800 | 201億6269万 | -4.92% | - | 8.91 |
05/28 | 1,537 | 1,537 | 1,486 | 1,494 | -2.03% | 60,500 | 202億4399万 | -5.02% | - | 8.95 |
05/25 | 1,527 | 1,544 | 1,501 | 1,525 | +0.99% | 83,300 | 206億6405万 | -3.48% | - | 9.13 |
05/24 | 1,500 | 1,540 | 1,499 | 1,510 | +0.33% | 55,900 | 204億6080万 | -4.73% | - | 9.04 |
05/23 | 1,529 | 1,529 | 1,491 | 1,505 | -0.46% | 84,900 | 203億9305万 | -5.29% | - | 9.01 |
05/22 | 1,540 | 1,550 | 1,505 | 1,512 | -2.01% | 99,600 | 204億8790万 | -5.38% | - | 9.05 |
05/21 | 1,529 | 1,570 | 1,526 | 1,543 | +0.85% | 98,100 | 207億8451万 | -3.92% | - | 9.18 |
05/18 | 1,496 | 1,550 | 1,496 | 1,530 | +2.68% | 125,400 | 206億940万 | -5.2% | - | 9.11 |
05/17 | 1,465 | 1,500 | 1,435 | 1,490 | +1.71% | 95,400 | 200億7059万 | -8.19% | - | 8.87 |
05/16 | 1,397 | 1,555 | 1,390 | 1,465 | +4.27% | 328,500 | 197億3384万 | -10.34% | - | 8.72 |
05/15 | 1,307 | 1,414 | 1,302 | 1,405 | -10.34% | 926,200 | 189億2563万 | -14.64% | - | 8.36 |
05/14 | 1,600 | 1,600 | 1,554 | 1,567 | -2.61% | 165,000 | 211億780万 | -5.89% | - | 9.33 |
05/11 | 1,613 | 1,625 | 1,595 | 1,609 | +0.37% | 91,100 | 216億7355万 | -4.11% | - | 9.58 |
05/10 | 1,627 | 1,634 | 1,598 | 1,603 | -1.35% | 109,600 | 215億9273万 | -5.32% | - | 9.54 |
05/09 | 1,636 | 1,680 | 1,621 | 1,625 | -0.67% | 111,900 | 218億8907万 | -5.03% | - | 9.67 |