株価チャート
2018/04/23～2018/09/28
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 | 999 | 1,000 | 992 | 1,000 | +0.7% | 700 | 52億5500万 | +0.2% | 40.38 | 1.1 |
| 09/27 | 993 | 993 | 993 | 993 | -0.5% | 200 | 52億1821万 | -0.4% | 40.1 | 1.09 |
| 09/26 | 989 | 998 | 974 | 998 | -0.99% | 1,600 | 52億4449万 | +0.1% | 40.3 | 1.09 |
| 09/25 | 1,010 | 1,031 | 1,005 | 1,008 | +0.2% | 18,100 | 52億9704万 | +1.31% | 40.71 | 1.1 |
| 09/21 | 1,007 | 1,008 | 1,005 | 1,006 | +0.1% | 16,000 | 52億8653万 | +1.21% | 40.62 | 1.1 |
| 09/20 | 1,005 | 1,005 | 1,005 | 1,005 | -0.4% | 800 | 52億8127万 | +1.31% | 40.58 | 1.1 |
| 09/19 | 1,032 | 1,032 | 1,005 | 1,009 | -0.1% | 1,400 | 53億229万 | +1.71% | 40.75 | 1.11 |
| 09/18 | 1,000 | 1,010 | 999 | 1,010 | +2.23% | 1,100 | 53億755万 | +1.81% | 40.79 | 1.11 |
| 09/14 | 988 | 988 | 988 | 988 | 0% | 200 | 51億9194万 | -0.4% | 39.9 | 1.08 |
| 09/13 | 992 | 992 | 988 | 988 | -0.4% | 1,000 | 51億9194万 | -0.5% | 39.9 | 1.08 |
| 09/12 | 989 | 992 | 982 | 992 | +1.02% | 800 | 52億1296万 | -0.2% | 40.06 | 1.09 |
| 09/11 | 982 | 982 | 976 | 982 | -0.1% | 400 | 51億6041万 | -1.31% | 39.66 | 1.08 |
| 09/10 | 999 | 999 | 983 | 983 | -2.38% | 2,900 | 51億6566万 | -1.31% | 39.7 | 1.08 |
| 09/07 | 990 | 1,007 | 990 | 1,007 | 0% | 400 | 52億9178万 | +0.8% | 40.66 | 1.1 |
| 09/06 | 996 | 1,007 | 995 | 1,007 | +0.7% | 1,500 | 52億9178万 | +0.7% | 40.66 | 1.1 |
| 09/05 | 994 | 1,000 | 994 | 1,000 | -0.6% | 400 | 52億5500万 | -0.3% | 40.38 | 1.1 |
| 09/04 | 1,000 | 1,010 | 1,000 | 1,006 | +1.41% | 400 | 52億8653万 | +0.1% | 40.62 | 1.1 |
| 09/03 | 992 | 992 | 992 | 992 | +0.61% | 100 | 52億1296万 | -1.49% | 40.06 | 1.09 |
| 08/31 | 986 | 1,007 | 986 | 986 | 0% | 1,200 | 51億8143万 | -2.38% | 39.82 | 1.08 |
| 08/30 | 1,000 | 1,000 | 984 | 986 | -2.09% | 600 | 51億8143万 | -2.76% | 39.82 | 1.08 |
| 08/29 | 1,020 | 1,020 | 1,000 | 1,007 | 0% | 400 | 52億9178万 | -0.89% | 40.66 | 1.1 |
| 08/28 | 1,000 | 1,008 | 999 | 1,007 | 0% | 23,200 | 52億9178万 | -0.98% | 40.66 | 1.1 |
| 08/27 | 999 | 1,007 | 999 | 1,007 | +1.72% | 500 | 52億9178万 | -0.98% | 40.66 | 1.1 |
| 08/24 | 1,019 | 1,019 | 990 | 990 | -0.8% | 2,400 | 52億245万 | -2.65% | 39.98 | 1.09 |
| 08/23 | 979 | 998 | 979 | 998 | +1.63% | 600 | 52億4449万 | -1.96% | 40.3 | 1.09 |
| 08/22 | 978 | 984 | 978 | 982 | +1.24% | 700 | 51億6041万 | -3.54% | 39.66 | 1.08 |
| 08/21 | 969 | 970 | 969 | 970 | 0% | 400 | 50億9735万 | -4.81% | 39.17 | 1.06 |
| 08/20 | 970 | 970 | 970 | 970 | +0.21% | 400 | 50億9735万 | -5% | 39.17 | 1.06 |
| 08/17 | 961 | 973 | 961 | 968 | -0.21% | 800 | 50億8684万 | -5.28% | 39.09 | 1.06 |
| 08/16 | 998 | 1,013 | 970 | 970 | -2.9% | 1,900 | 50億9735万 | -5.27% | 39.17 | 1.06 |
| 08/15 | 999 | 999 | 999 | 999 | -0.4% | 100 | 52億4974万 | -2.54% | 40.34 | 1.09 |
| 08/14 | 1,003 | 1,003 | 1,003 | 1,003 | 0% | 100 | 52億7076万 | -2.05% | 40.5 | 1.1 |
| 08/13 | 1,007 | 1,007 | 1,003 | 1,003 | -1.38% | 400 | 52億7076万 | -1.96% | 40.5 | 1.1 |
| 08/10 | 1,024 | 1,024 | 1,017 | 1,017 | -0.68% | 200 | 53億4433万 | -0.49% | 41.07 | 1.11 |
| 08/09 | 1,016 | 1,038 | 1,012 | 1,024 | +0.79% | 1,000 | 53億8112万 | +0.39% | 41.35 | 1.12 |
| 08/07 | 1,015 | 1,039 | 1,015 | 1,016 | +0.3% | 300 | 53億3908万 | -0.2% | 41.03 | 1.11 |
| 08/03 | 1,033 | 1,033 | 1,013 | 1,013 | -2.22% | 500 | 53億2331万 | -0.3% | 40.91 | 1.11 |
| 08/02 | 1,074 | 1,074 | 1,036 | 1,036 | -1.15% | 600 | 54億4418万 | +2.07% | 41.84 | 1.14 |
| 08/01 | 1,079 | 1,079 | 1,048 | 1,048 | -2.6% | 400 | 55億724万 | +3.46% | 42.32 | 1.15 |
| 07/31 | 1,048 | 1,076 | 1,012 | 1,076 | +2.57% | 1,100 | 56億5438万 | +6.32% | 43.45 | 1.18 |
| 07/30 | 1,032 | 1,049 | 1,032 | 1,049 | -1.13% | 400 | 55億1249万 | +3.96% | 42.36 | 1.15 |
| 07/27 | 1,075 | 1,075 | 1,061 | 1,061 | +0.09% | 200 | 55億7555万 | +5.47% | 42.85 | 1.16 |
| 07/26 | 1,095 | 1,150 | 1,060 | 1,060 | -2.75% | 3,200 | 55億7030万 | +5.58% | 42.81 | 1.16 |
| 07/25 | 1,095 | 1,095 | 1,035 | 1,090 | +5.31% | 3,500 | 57億2795万 | +8.89% | 44.02 | 1.19 |
| 07/24 | 1,035 | 1,037 | 1,023 | 1,035 | +1.17% | 1,000 | 54億3892万 | +3.71% | 41.8 | 1.13 |
| 07/23 | 1,020 | 1,023 | 1,020 | 1,023 | +0.29% | 500 | 53億7586万 | +2.61% | 41.31 | 1.12 |
| 07/20 | 1,024 | 1,036 | 1,020 | 1,020 | +0.59% | 800 | 53億6010万 | +2.31% | 41.19 | 1.12 |
| 07/19 | 1,006 | 1,029 | 1,006 | 1,014 | +1.71% | 1,200 | 53億2857万 | +1.81% | 40.95 | 1.11 |
| 07/18 | 1,034 | 1,034 | 965 | 997 | -2.06% | 2,500 | 52億3923万 | +0.1% | 40.26 | 1.09 |
| 07/17 | 998 | 1,040 | 998 | 1,018 | +1.8% | 3,200 | 53億4959万 | +2.11% | 41.11 | 1.12 |
| 07/13 | 1,046 | 1,046 | 1,000 | 1,000 | -1.57% | 2,300 | 52億5500万 | +0.3% | 40.38 | 1.1 |
| 07/11 | 1,029 | 1,029 | 1,000 | 1,016 | +1.7% | 1,000 | 53億3908万 | +1.91% | 41.03 | 1.11 |
| 07/10 | 1,001 | 1,031 | 999 | 999 | -2.06% | 3,400 | 52億4974万 | +0.2% | 40.34 | 1.09 |
| 07/09 | 1,000 | 1,021 | 992 | 1,020 | +2% | 2,200 | 53億6010万 | +2.1% | 41.19 | 1.12 |
| 07/06 | 968 | 1,000 | 968 | 1,000 | +3.09% | 1,700 | 52億5500万 | +0.1% | 40.38 | 1.1 |
| 07/05 | 976 | 977 | 970 | 970 | 0% | 400 | 50億9735万 | -2.9% | 39.17 | 1.06 |
| 07/04 | 970 | 977 | 969 | 970 | 0% | 400 | 50億9735万 | -3.1% | 39.17 | 1.06 |
| 07/03 | 987 | 987 | 970 | 970 | -0.21% | 600 | 50億9735万 | -3.39% | 39.17 | 1.06 |
| 07/02 | 975 | 975 | 972 | 972 | -0.31% | 400 | 51億786万 | -3.48% | 39.25 | 1.07 |
| 06/29 | 976 | 976 | 975 | 975 | +0.52% | 400 | 51億2362万 | -3.47% | 39.37 | 1.07 |
| 06/28 | 970 | 970 | 970 | 970 | -1.02% | 1,200 | 50億9735万 | -4.24% | 39.17 | 1.06 |
| 06/27 | 999 | 999 | 980 | 980 | -2.2% | 1,000 | 51億4990万 | -3.54% | 39.57 | 1.07 |
| 06/26 | 1,003 | 1,003 | 1,002 | 1,002 | -1.09% | 200 | 52億6551万 | -1.76% | 40.46 | 1.1 |
| 06/25 | 1,013 | 1,013 | 1,013 | 1,013 | +1.5% | 800 | 53億2331万 | -0.98% | 40.91 | 1.11 |
| 06/22 | 976 | 998 | 976 | 998 | +1.22% | 300 | 52億4449万 | -2.63% | 40.3 | 1.09 |
| 06/21 | 992 | 996 | 980 | 986 | -0.6% | 3,300 | 51億8143万 | -3.99% | 39.82 | 1.08 |
| 06/20 | 1,001 | 1,010 | 992 | 992 | -0.8% | 1,900 | 52億1296万 | -3.69% | 40.06 | 1.09 |
| 06/19 | 1,002 | 1,002 | 1,000 | 1,000 | +0.1% | 200 | 52億5500万 | -3.19% | 40.38 | 1.1 |
| 06/18 | 1,015 | 1,026 | 999 | 999 | -1.48% | 1,400 | 52億4974万 | -3.57% | 40.34 | 1.09 |
| 06/15 | 1,023 | 1,023 | 1,014 | 1,014 | -0.88% | 600 | 53億2857万 | -2.5% | 40.95 | 1.11 |
| 06/14 | 1,012 | 1,023 | 1,012 | 1,023 | +1.19% | 1,200 | 53億7586万 | -1.82% | 41.31 | 1.12 |
| 06/13 | 1,011 | 1,014 | 1,011 | 1,011 | -0.49% | 1,300 | 53億1280万 | -3.16% | 40.83 | 1.11 |
| 06/12 | 1,020 | 1,020 | 1,014 | 1,016 | 0% | 500 | 53億3908万 | -3.05% | 41.03 | 1.11 |
| 06/11 | 1,007 | 1,016 | 1,006 | 1,016 | +0.49% | 400 | 53億3908万 | -3.33% | 41.03 | 1.11 |
| 06/08 | 1,011 | 1,014 | 1,011 | 1,011 | 0% | 700 | 53億1280万 | -4.17% | 40.83 | 1.11 |
| 06/07 | 1,017 | 1,017 | 1,007 | 1,011 | -0.59% | 1,800 | 53億1280万 | -4.53% | 40.83 | 1.11 |
| 06/06 | 1,001 | 1,017 | 1,001 | 1,017 | -0.97% | 700 | 53億4433万 | -4.24% | 41.07 | 1.11 |
| 06/05 | 1,008 | 1,027 | 1,008 | 1,027 | -0.96% | 700 | 53億9688万 | -3.66% | 41.47 | 1.13 |
| 06/04 | 1,000 | 1,039 | 1,000 | 1,037 | +3.7% | 800 | 54億4943万 | -2.9% | 41.88 | 1.14 |
| 06/01 | 1,002 | 1,009 | 1,000 | 1,000 | -1.09% | 2,900 | 52億5500万 | -6.54% | 40.38 | 1.1 |
| 05/31 | 1,011 | 1,011 | 1,011 | 1,011 | -2.79% | 100 | 53億1280万 | -5.87% | 40.83 | 1.11 |
| 05/28 | 1,040 | 1,041 | 1,040 | 1,040 | -0.95% | 300 | 54億6520万 | -3.61% | 42 | 1.14 |
| 05/25 | 1,107 | 1,107 | 1,050 | 1,050 | 0% | 1,100 | 55億1775万 | -3.14% | 42.4 | 1.15 |
| 05/23 | 1,055 | 1,055 | 1,050 | 1,050 | -0.47% | 400 | 55億1775万 | -3.4% | 42.4 | 1.15 |
| 05/22 | 1,055 | 1,055 | 1,055 | 1,055 | +0.29% | 100 | 55億4402万 | -3.3% | 42.6 | 1.16 |
| 05/21 | 1,070 | 1,070 | 1,052 | 1,052 | -2.59% | 200 | 55億2826万 | -3.93% | 42.48 | 1.15 |
| 05/18 | 1,080 | 1,080 | 1,080 | 1,080 | +0.56% | 100 | 56億7540万 | -1.73% | 43.61 | 1.18 |
| 05/15 | 1,053 | 1,074 | 1,053 | 1,074 | +1.99% | 300 | 56億4387万 | -2.45% | 43.37 | 1.18 |
| 05/14 | 1,058 | 1,058 | 1,053 | 1,053 | -0.66% | 1,800 | 55億3351万 | -4.53% | 42.52 | 1.15 |
| 05/11 | 1,061 | 1,085 | 1,060 | 1,060 | -0.28% | 1,300 | 55億7030万 | -4.07% | 42.81 | 1.16 |
| 05/10 | 1,065 | 1,065 | 1,063 | 1,063 | -0.19% | 200 | 55億8606万 | -3.97% | 42.93 | 1.17 |
| 05/09 | 1,065 | 1,065 | 1,065 | 1,065 | -0.47% | 200 | 55億9657万 | -3.97% | 43.01 | 1.17 |
| 05/08 | 1,070 | 1,080 | 1,070 | 1,070 | -1.11% | 800 | 56億2285万 | -3.78% | 43.21 | 1.17 |
| 05/07 | 1,079 | 1,082 | 1,068 | 1,082 | +0.28% | 400 | 56億8591万 | -2.7% | 43.69 | 1.19 |
| 05/02 | 1,079 | 1,079 | 1,079 | 1,079 | 0% | 200 | 56億7014万 | -3.05% | 43.57 | 1.18 |
| 05/01 | 1,080 | 1,080 | 1,079 | 1,079 | -1.82% | 500 | 56億7014万 | -3.32% | 43.57 | 1.18 |
| 04/26 | 1,099 | 1,099 | 1,099 | 1,099 | 0% | 100 | 57億7524万 | -1.61% | 44.38 | 1.2 |
| 04/25 | 1,100 | 1,108 | 1,073 | 1,099 | -1.08% | 2,200 | 57億7524万 | -1.43% | 44.38 | 1.2 |
| 04/24 | 1,100 | 1,115 | 1,100 | 1,111 | +1% | 300 | 58億3830万 | -0.18% | 44.86 | 1.22 |
| 04/23 | 1,095 | 1,100 | 1,094 | 1,100 | +0.36% | 1,600 | 57億8050万 | -0.9% | 44.42 | 1.21 |
