株価チャート
2018/05/11~2018/10/02
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 |
10/02 | 945 | 953 | 902 | 929 | -0.64% | 37,700 | 47億8226万 | +10.33% | 12.36 | 3.67 |
10/01 | 900 | 940 | 896 | 935 | +5.41% | 65,800 | 48億1314万 | +11.44% | 12.44 | 3.7 |
09/28 | 878 | 887 | 866 | 887 | +2.78% | 16,800 | 45億6605万 | +6.1% | 11.8 | 3.51 |
09/27 | 856 | 880 | 850 | 863 | +1.05% | 18,000 | 44億4250万 | +3.6% | 11.48 | 3.41 |
09/26 | 839 | 898 | 839 | 854 | +2.64% | 53,900 | 43億9618万 | +2.89% | 11.36 | 3.38 |
09/25 | 824 | 845 | 820 | 832 | +1.59% | 17,200 | 42億8292万 | +0.85% | 11.07 | 3.29 |
09/21 | 818 | 830 | 813 | 819 | +0.12% | 18,500 | 42億1600万 | -0.49% | 10.89 | 3.24 |
09/20 | 837 | 838 | 818 | 818 | -0.73% | 14,900 | 42億1086万 | -0.24% | 10.88 | 3.23 |
09/19 | 859 | 861 | 817 | 824 | -4.41% | 40,000 | 42億4174万 | +0.37% | 10.96 | 3.26 |
09/18 | 848 | 866 | 845 | 862 | +4.48% | 28,500 | 44億3736万 | +4.87% | 11.47 | 3.41 |
09/14 | 818 | 841 | 818 | 825 | +2.74% | 14,900 | 42億4689万 | +0.24% | 10.97 | 3.26 |
09/13 | 801 | 819 | 797 | 803 | -1.59% | 12,500 | 41億3364万 | -2.78% | 10.68 | 3.17 |
09/12 | 826 | 826 | 801 | 816 | -1.33% | 8,100 | 42億56万 | -1.69% | 10.85 | 3.23 |
09/11 | 824 | 837 | 812 | 827 | +1.22% | 7,100 | 42億5719万 | -0.72% | 11 | 3.27 |
09/10 | 807 | 820 | 807 | 817 | +1.24% | 2,300 | 42億571万 | -2.27% | 10.87 | 3.23 |
09/07 | 802 | 815 | 780 | 807 | +1% | 26,000 | 41億5423万 | -3.93% | 10.73 | 3.19 |
09/06 | 808 | 808 | 799 | 799 | -2.44% | 15,100 | 41億1305万 | -5.44% | 10.63 | 3.16 |
09/05 | 839 | 839 | 805 | 819 | -2.5% | 27,000 | 42億1600万 | -3.65% | 10.89 | 3.24 |
09/04 | 831 | 841 | 826 | 840 | +0.72% | 8,500 | 43億2411万 | -1.64% | 11.17 | 3.32 |
09/03 | 839 | 839 | 815 | 834 | -1.07% | 14,200 | 42億9322万 | -2.68% | 11.09 | 3.3 |
08/31 | 827 | 847 | 816 | 843 | +1.44% | 19,400 | 43億3955万 | -2.2% | 11.21 | 3.33 |
08/30 | 834 | 839 | 821 | 831 | -1.19% | 21,000 | 42億7778万 | -4.04% | 11.05 | 3.29 |
08/29 | 855 | 859 | 823 | 841 | -2.55% | 45,300 | 43億2925万 | -3.44% | 11.19 | 3.32 |
08/28 | 872 | 893 | 860 | 863 | -0.35% | 26,000 | 44億4250万 | -1.03% | 11.48 | 3.41 |
08/27 | 858 | 873 | 841 | 866 | +1.29% | 22,700 | 44億5795万 | -0.8% | 11.52 | 3.42 |
08/24 | 852 | 860 | 827 | 855 | -0.81% | 11,500 | 44億132万 | -2.17% | 11.37 | 3.38 |
08/23 | 840 | 874 | 831 | 862 | +5.77% | 52,100 | 44億3736万 | -1.71% | 11.47 | 3.41 |
08/22 | 769 | 825 | 758 | 815 | +5.84% | 29,100 | 41億9541万 | -7.49% | 10.84 | 3.22 |
08/21 | 753 | 774 | 748 | 770 | +2.8% | 32,100 | 39億6376万 | -13.29% | 10.24 | 3.04 |
08/20 | 779 | 779 | 740 | 749 | -3.35% | 48,000 | 38億5566万 | -16.5% | 9.96 | 2.96 |
08/17 | 748 | 789 | 738 | 775 | +3.2% | 44,600 | 39億8950万 | -14.65% | 10.31 | 3.06 |
08/16 | 807 | 816 | 750 | 751 | -8.64% | 117,000 | 38億6596万 | -18.01% | 9.99 | 2.97 |
08/15 | 860 | 860 | 786 | 822 | -3.97% | 111,400 | 42億3145万 | -11.14% | 10.93 | 3.25 |
08/14 | 896 | 899 | 830 | 856 | -4.78% | 88,400 | 44億647万 | -7.96% | 11.39 | 3.38 |
08/13 | 899 | 903 | 861 | 899 | 0% | 27,200 | 46億2782万 | -3.95% | 11.96 | 3.55 |
08/10 | 882 | 900 | 876 | 899 | +1.81% | 21,100 | 46億2782万 | -4.36% | 11.96 | 3.55 |
08/09 | 883 | 902 | 870 | 883 | -1.34% | 33,400 | 45億4546万 | -6.16% | 11.75 | 3.49 |
08/08 | 905 | 905 | 891 | 895 | -2.08% | 20,800 | 46億723万 | -5.49% | 11.91 | 3.54 |
08/07 | 909 | 926 | 897 | 914 | -0.65% | 20,400 | 47億504万 | -4.09% | 12.16 | 3.61 |
08/06 | 907 | 922 | 903 | 920 | -0.11% | 21,200 | 47億3593万 | -3.97% | 12.24 | 3.64 |
08/03 | 907 | 940 | 897 | 921 | +0.66% | 27,600 | 47億4107万 | -4.66% | 12.25 | 3.64 |
08/02 | 920 | 920 | 897 | 915 | -0.54% | 22,400 | 47億1019万 | -5.86% | 12.17 | 3.62 |
08/01 | 917 | 931 | 913 | 920 | -0.97% | 19,600 | 47億3593万 | -5.74% | 12.24 | 3.64 |
07/31 | 950 | 950 | 912 | 929 | -3.73% | 35,600 | 47億8226万 | -4.91% | 12.36 | 3.67 |
07/30 | 951 | 966 | 930 | 965 | +2.22% | 40,300 | 49億6758万 | -1.53% | 12.84 | 3.81 |
07/27 | 930 | 973 | 916 | 944 | +0.96% | 43,500 | 48億5947万 | -4.26% | 12.56 | 3.73 |
07/26 | 883 | 999 | 883 | 935 | +6.01% | 160,100 | 48億1314万 | -5.94% | 12.44 | 3.7 |
07/25 | 870 | 900 | 850 | 882 | +1.26% | 66,700 | 45億4031万 | -11.98% | 11.73 | 3.49 |
07/24 | 881 | 888 | 861 | 871 | -2.79% | 105,900 | 44億8369万 | -13.76% | 11.59 | 3.44 |
07/23 | 925 | 926 | 885 | 896 | -4.68% | 92,900 | 46億1238万 | -12.41% | 11.92 | 3.54 |
07/20 | 952 | 965 | 907 | 940 | -2.79% | 86,400 | 48億3888万 | -8.83% | 12.5 | 3.72 |
07/19 | 990 | 1,000 | 965 | 967 | -2.32% | 32,500 | 49億7787万 | -6.84% | 12.86 | 3.82 |
07/18 | 985 | 1,003 | 971 | 990 | -0.5% | 28,200 | 50億9627万 | -5.08% | 13.17 | 3.91 |
07/17 | 1,035 | 1,035 | 975 | 995 | -2.93% | 50,800 | 51億2201万 | -4.42% | 13.24 | 3.93 |
07/13 | 963 | 1,060 | 952 | 1,025 | +6.22% | 98,600 | 52億7644万 | -1.54% | 13.63 | 4.05 |
07/12 | 970 | 996 | 943 | 965 | -0.82% | 45,900 | 49億6758万 | -6.67% | 12.84 | 3.81 |
07/11 | 935 | 991 | 935 | 973 | +2.64% | 29,000 | 50億876万 | -5.26% | 12.94 | 3.85 |
07/10 | 982 | 985 | 933 | 948 | -4.91% | 86,000 | 48億8006万 | -7.15% | 12.61 | 3.75 |
07/09 | 985 | 1,010 | 966 | 997 | -0.2% | 27,300 | 51億3230万 | -1.87% | 13.26 | 3.94 |
07/06 | 970 | 1,000 | 901 | 999 | +6.05% | 68,700 | 51億4260万 | -1.09% | 13.29 | 3.95 |
07/05 | 1,011 | 1,043 | 930 | 942 | -7.37% | 120,900 | 48億4918万 | -6.08% | 12.53 | 3.72 |
07/04 | 1,048 | 1,048 | 1,002 | 1,017 | -2.96% | 33,500 | 52億3526万 | +1.8% | 13.53 | 4.02 |
07/03 | 1,050 | 1,090 | 1,008 | 1,048 | +1.35% | 46,800 | 53億9484万 | +5.86% | 13.94 | 4.14 |
07/02 | 1,133 | 1,175 | 1,024 | 1,034 | -8.9% | 83,800 | 53億2277万 | +5.4% | 13.75 | 4.09 |
06/29 | 1,100 | 1,135 | 1,034 | 1,135 | +5.09% | 77,200 | 58億4269万 | +16.77% | 15.1 | 4.49 |
06/28 | 993 | 1,095 | 969 | 1,080 | +7.89% | 81,100 | 55億5957万 | +12.73% | 14.37 | 4.27 |
06/27 | 1,030 | 1,058 | 990 | 1,001 | +4.82% | 80,200 | 51億5289万 | +5.7% | 13.32 | 3.96 |
06/26 | 950 | 988 | 929 | 955 | -4.31% | 128,800 | 49億1610万 | +1.7% | 12.7 | 3.78 |
06/25 | 1,068 | 1,100 | 969 | 998 | -9.44% | 145,700 | 51億3745万 | +6.85% | 13.28 | 3.95 |
06/22 | 1,135 | 1,170 | 1,080 | 1,102 | -3.76% | 89,300 | 56億7282万 | +18.75% | 14.66 | 4.36 |
06/21 | 1,145 | 1,189 | 1,102 | 1,145 | +0.26% | 120,000 | 58億9417万 | +24.73% | 15.23 | 4.53 |
06/20 | 1,140 | 1,280 | 1,100 | 1,142 | +5.74% | 303,700 | 58億7873万 | +26.19% | 15.19 | 4.51 |
06/19 | 1,201 | 1,228 | 1,063 | 1,080 | -10.07% | 183,600 | 55億5957万 | +21.21% | 14.37 | 4.27 |
06/18 | 1,125 | 1,250 | 1,112 | 1,201 | +9.68% | 385,300 | 61億8245万 | +36.63% | 15.98 | 4.75 |
06/15 | 1,130 | 1,176 | 1,050 | 1,095 | -1.79% | 135,400 | 56億3678万 | +26.59% | 14.57 | 4.33 |
06/14 | 1,145 | 1,220 | 1,034 | 1,115 | +2.67% | 425,600 | 57億3974万 | +31.02% | 14.83 | 4.41 |
06/13 | 1,100 | 1,104 | 1,028 | 1,086 | +13.84% | 383,900 | 55億9045万 | +30.53% | 14.45 | 4.29 |
06/12 | 980 | 1,003 | 929 | 954 | -2.65% | 93,100 | 49億1095万 | +17.34% | 12.69 | 3.77 |
06/11 | 903 | 1,008 | 903 | 980 | +14.22% | 415,300 | 50億4479万 | +22.5% | 13.04 | 3.87 |
06/08 | 807 | 860 | 800 | 858 | +7.12% | 46,100 | 44億1677万 | +9.16% | 11.41 | 3.39 |
06/07 | 815 | 815 | 796 | 801 | +0.13% | 12,900 | 41億2334万 | +3.22% | 10.65 | 3.17 |
06/06 | 824 | 824 | 790 | 800 | -2.91% | 35,300 | 41億1820万 | +4.03% | 10.64 | 3.16 |
06/05 | 855 | 865 | 800 | 824 | -4.07% | 46,800 | 42億4174万 | +7.99% | 10.96 | 3.26 |
06/04 | 835 | 859 | 830 | 859 | +2.87% | 27,300 | 44億2191万 | +13.47% | 11.43 | 3.4 |
06/01 | 819 | 844 | 817 | 835 | +2.08% | 30,100 | 42億9837万 | +11.78% | 11.11 | 3.3 |
05/31 | 820 | 820 | 796 | 818 | +1.24% | 25,400 | 42億1086万 | +10.84% | 10.88 | 3.23 |
05/30 | 792 | 818 | 790 | 808 | -1.7% | 29,000 | 41億5938万 | +10.53% | 10.75 | 3.19 |
05/29 | 801 | 837 | 777 | 822 | +0.74% | 50,700 | 42億3145万 | +13.69% | 10.93 | 3.25 |
05/28 | 775 | 826 | 753 | 816 | +6.11% | 63,500 | 42億56万 | +14.29% | 10.85 | 3.23 |
05/25 | 785 | 785 | 747 | 769 | -3.88% | 116,800 | 39億5862万 | +9.08% | 10.23 | 3.04 |
05/24 | 817 | 821 | 787 | 800 | -1.48% | 34,100 | 41億1820万 | +14.61% | 10.64 | 3.16 |
05/23 | 829 | 835 | 806 | 812 | -1.58% | 44,000 | 41億7997万 | +17.68% | 10.8 | 3.21 |
05/22 | 859 | 867 | 803 | 825 | -2.6% | 95,900 | 42億4689万 | +20.79% | 10.97 | 3.26 |
05/21 | 870 | 878 | 844 | 847 | -0.94% | 70,900 | 43億6014万 | +25.48% | 11.27 | 3.35 |
05/18 | 851 | 855 | 805 | 855 | +2.52% | 92,400 | 44億132万 | +28.38% | 11.37 | 3.38 |
05/17 | 808 | 868 | 777 | 834 | +6.38% | 151,800 | 42億9322万 | +27.13% | 11.09 | 3.3 |
05/16 | 750 | 784 | 715 | 784 | +1.42% | 134,400 | 40億3583万 | +20.99% | 10.43 | 3.1 |
05/15 | 860 | 886 | 770 | 773 | -10.12% | 216,900 | 39億7921万 | +20.22% | 10.28 | 3.06 |
05/14 | 824 | 884 | 781 | 860 | +17.17% | 589,200 | 44億2706万 | +34.59% | 11.44 | 3.4 |
05/11 | 734 | 734 | 734 | 734 | +15.77% | 9,600 | 37億7844万 | +16.51% | 9.76 | 2.9 |