株価チャート
2018/06/11~2018/11/01
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 |
11/01 | 1,664 | 1,664 | 1,451 | 1,470 | -10.75% | 126,000 | 42億6696万 | +14.84% | - | 3.2 |
10/31 | 1,639 | 1,779 | 1,601 | 1,647 | +3.78% | 255,100 | 47億8074万 | +29.69% | - | 3.58 |
10/30 | 1,579 | 1,653 | 1,523 | 1,587 | -1.55% | 154,000 | 46億658万 | +26.76% | - | 3.45 |
10/29 | 1,595 | 1,739 | 1,505 | 1,612 | +6.05% | 403,600 | 46億7915万 | +30.32% | - | 3.51 |
10/26 | 1,356 | 1,593 | 1,343 | 1,520 | +13.18% | 374,000 | 44億1210万 | +24.59% | - | 3.31 |
10/25 | 1,522 | 1,730 | 1,321 | 1,343 | -9.99% | 1,000,900 | 38億9832万 | +11.27% | - | 2.92 |
10/24 | 1,182 | 1,492 | 1,173 | 1,492 | +25.17% | 240,600 | 43億3082万 | +24.44% | - | 3.25 |
10/23 | 1,180 | 1,199 | 1,162 | 1,192 | +1.71% | 10,800 | 34億6001万 | +0.51% | - | 2.59 |
10/22 | 1,171 | 1,184 | 1,158 | 1,172 | -1.1% | 4,600 | 34億196万 | -1.01% | - | 2.55 |
10/19 | 1,160 | 1,186 | 1,160 | 1,185 | -0.17% | 8,500 | 34億3969万 | +0.08% | - | 2.58 |
10/18 | 1,160 | 1,187 | 1,141 | 1,187 | +2.5% | 3,600 | 34億4550万 | +0.25% | - | 2.58 |
10/17 | 1,150 | 1,171 | 1,146 | 1,158 | +2.66% | 12,300 | 33億6132万 | -2.36% | - | 2.52 |
10/16 | 1,134 | 1,149 | 1,125 | 1,128 | -1.31% | 8,500 | 32億7424万 | -5.21% | - | 2.45 |
10/15 | 1,151 | 1,172 | 1,135 | 1,143 | -0.87% | 12,000 | 33億1778万 | -4.35% | - | 2.49 |
10/12 | 1,135 | 1,165 | 1,121 | 1,153 | +0.35% | 11,500 | 33億4681万 | -4.08% | - | 2.51 |
10/11 | 1,136 | 1,150 | 1,082 | 1,149 | -5.97% | 28,500 | 33億3520万 | -4.81% | - | 2.5 |
10/10 | 1,217 | 1,234 | 1,202 | 1,222 | +1.16% | 10,100 | 35億4709万 | +0.99% | - | 2.66 |
10/09 | 1,282 | 1,282 | 1,186 | 1,208 | -2.74% | 31,500 | 35億646万 | -0.25% | - | 2.63 |
10/05 | 1,163 | 1,249 | 1,163 | 1,242 | +6.88% | 28,800 | 36億515万 | +2.39% | - | 2.7 |
10/04 | 1,176 | 1,178 | 1,161 | 1,162 | -0.94% | 5,200 | 33億7293万 | -4.28% | - | 2.53 |
10/03 | 1,195 | 1,199 | 1,164 | 1,173 | -1.76% | 11,700 | 34億486万 | -3.69% | - | 2.55 |
10/02 | 1,229 | 1,235 | 1,190 | 1,194 | -2.93% | 16,800 | 34億6582万 | -2.29% | - | 2.6 |
10/01 | 1,229 | 1,230 | 1,213 | 1,230 | +0.08% | 7,200 | 35億7032万 | +0.41% | - | 2.68 |
09/28 | 1,208 | 1,238 | 1,206 | 1,229 | +2.08% | 10,300 | 35億6741万 | +0.82% | - | 2.67 |
09/27 | 1,212 | 1,241 | 1,201 | 1,204 | -2.03% | 14,900 | 34億9485万 | -0.82% | - | 2.62 |
09/26 | 1,188 | 1,229 | 1,182 | 1,229 | +3.71% | 7,900 | 35億6741万 | +1.49% | - | 2.67 |
09/25 | 1,235 | 1,235 | 1,185 | 1,185 | -2.87% | 6,500 | 34億3969万 | -1.99% | - | 2.58 |
09/21 | 1,193 | 1,230 | 1,182 | 1,220 | +2.35% | 14,900 | 35億4129万 | +0.99% | - | 2.66 |
09/20 | 1,183 | 1,202 | 1,180 | 1,192 | +1.02% | 19,200 | 34億5989万 | -1% | - | 2.59 |
09/19 | 1,141 | 1,180 | 1,141 | 1,180 | +1.9% | 8,200 | 34億2506万 | -1.83% | - | 2.57 |
09/18 | 1,149 | 1,158 | 1,122 | 1,158 | +0.78% | 12,600 | 33億6121万 | -3.66% | - | 2.52 |
09/14 | 1,172 | 1,172 | 1,142 | 1,149 | +0.61% | 10,300 | 33億3508万 | -4.41% | - | 2.5 |
09/13 | 1,167 | 1,179 | 1,140 | 1,142 | -2.06% | 11,900 | 33億1476万 | -5.31% | - | 2.49 |
09/12 | 1,203 | 1,203 | 1,158 | 1,166 | -3.08% | 21,500 | 33億8443万 | -3.72% | - | 2.54 |
09/11 | 1,234 | 1,236 | 1,197 | 1,203 | -2.51% | 28,500 | 34億9182万 | -1.07% | - | 2.62 |
09/10 | 1,259 | 1,282 | 1,231 | 1,234 | -1.99% | 16,200 | 35億8180万 | +1.31% | - | 2.69 |
09/07 | 1,248 | 1,281 | 1,220 | 1,259 | +0.88% | 17,600 | 36億5437万 | +3.11% | - | 2.74 |
09/06 | 1,300 | 1,300 | 1,235 | 1,248 | -4.59% | 18,300 | 36億2244万 | +2.21% | - | 2.72 |
09/05 | 1,280 | 1,319 | 1,280 | 1,308 | +1.47% | 14,100 | 37億9660万 | +6.86% | - | 2.85 |
09/04 | 1,230 | 1,308 | 1,230 | 1,289 | +5.66% | 32,700 | 37億4145万 | +5.31% | - | 2.81 |
09/03 | 1,224 | 1,233 | 1,205 | 1,220 | -2.71% | 12,000 | 35億4117万 | -0.25% | - | 2.65 |
08/31 | 1,232 | 1,264 | 1,212 | 1,254 | -0.4% | 26,600 | 36億3986万 | +2.53% | - | 2.73 |
08/30 | 1,284 | 1,303 | 1,210 | 1,259 | -0.47% | 30,100 | 36億5437万 | +2.69% | - | 2.74 |
08/29 | 1,244 | 1,307 | 1,210 | 1,265 | +0.08% | 26,800 | 36億7178万 | +3.01% | - | 2.75 |
08/28 | 1,246 | 1,332 | 1,246 | 1,264 | +0.48% | 30,500 | 36億6888万 | +2.68% | - | 2.75 |
08/27 | 1,298 | 1,310 | 1,243 | 1,258 | -0.79% | 33,300 | 36億5147万 | +1.94% | - | 2.74 |
08/24 | 1,095 | 1,297 | 1,095 | 1,268 | +15.69% | 53,100 | 36億8049万 | +2.84% | - | 2.76 |
08/23 | 1,112 | 1,123 | 1,081 | 1,096 | -1.44% | 19,900 | 31億8124万 | -10.97% | - | 2.39 |
08/22 | 1,120 | 1,124 | 1,091 | 1,112 | +0.09% | 17,400 | 32億2769万 | -10.03% | - | 2.42 |
08/21 | 1,174 | 1,174 | 1,109 | 1,111 | -5.37% | 21,200 | 32億1812万 | -10.4% | - | 2.41 |
08/20 | 1,155 | 1,220 | 1,146 | 1,174 | +0.34% | 16,400 | 34億60万 | -5.63% | - | 2.55 |
08/17 | 1,130 | 1,182 | 1,130 | 1,170 | +3.63% | 11,600 | 33億8902万 | -5.87% | - | 2.54 |
08/16 | 1,116 | 1,130 | 1,069 | 1,129 | -0.53% | 27,400 | 32億7026万 | -9.02% | - | 2.45 |
08/15 | 1,171 | 1,171 | 1,103 | 1,135 | -4.22% | 23,900 | 32億8764万 | -8.54% | - | 2.46 |
08/14 | 1,162 | 1,185 | 1,150 | 1,185 | +2.78% | 7,300 | 34億3247万 | -4.51% | - | 2.57 |
08/13 | 1,230 | 1,233 | 1,119 | 1,153 | -6.87% | 24,900 | 33億3977万 | -7.09% | - | 2.5 |
08/10 | 1,273 | 1,280 | 1,226 | 1,238 | -2.52% | 17,800 | 35億8599万 | +0.08% | - | 2.69 |
08/09 | 1,293 | 1,294 | 1,264 | 1,270 | -1.63% | 7,700 | 36億7868万 | +3.5% | - | 2.76 |
08/08 | 1,253 | 1,298 | 1,253 | 1,291 | +2.7% | 11,500 | 37億3951万 | +5.91% | - | 2.8 |
08/07 | 1,318 | 1,318 | 1,252 | 1,257 | -3.31% | 38,100 | 36億4102万 | +3.8% | - | 2.73 |
08/06 | 1,269 | 1,325 | 1,269 | 1,300 | +1.72% | 16,800 | 37億6558万 | +7.79% | - | 2.82 |
08/03 | 1,323 | 1,332 | 1,236 | 1,278 | -3.33% | 51,700 | 37億185万 | +6.41% | - | 2.78 |
08/02 | 1,294 | 1,364 | 1,284 | 1,322 | +2.01% | 20,400 | 38億2930万 | +10.63% | - | 2.87 |
08/01 | 1,266 | 1,315 | 1,240 | 1,296 | +2.53% | 13,200 | 37億5399万 | +8.91% | - | 2.81 |
07/31 | 1,230 | 1,274 | 1,226 | 1,264 | +2.43% | 10,600 | 36億6130万 | +6.58% | - | 2.74 |
07/30 | 1,306 | 1,310 | 1,233 | 1,234 | -6.37% | 42,900 | 35億7440万 | +4.14% | - | 2.68 |
07/27 | 1,318 | 1,344 | 1,302 | 1,318 | +0.46% | 11,400 | 38億1771万 | +10.85% | - | 2.86 |
07/26 | 1,320 | 1,330 | 1,291 | 1,312 | -1.35% | 19,000 | 38億33万 | +9.79% | - | 2.85 |
07/25 | 1,336 | 1,347 | 1,313 | 1,330 | -1.34% | 16,500 | 38億5247万 | +10.47% | - | 2.89 |
07/24 | 1,240 | 1,354 | 1,233 | 1,348 | +9.95% | 92,800 | 39億461万 | +10.86% | - | 2.93 |
07/23 | 1,216 | 1,234 | 1,193 | 1,226 | +0.82% | 17,000 | 35億4755万 | -0.49% | - | 2.66 |
07/20 | 1,226 | 1,226 | 1,186 | 1,216 | -1.22% | 20,500 | 35億1861万 | -3.03% | - | 2.64 |
07/19 | 1,246 | 1,249 | 1,220 | 1,231 | +1.07% | 18,100 | 35億6202万 | -3.68% | - | 2.67 |
07/18 | 1,194 | 1,243 | 1,180 | 1,218 | +1.67% | 33,400 | 35億2440万 | -6.38% | - | 2.64 |
07/17 | 1,143 | 1,235 | 1,143 | 1,198 | +3.19% | 30,600 | 34億6653万 | -9.52% | - | 2.6 |
07/13 | 1,102 | 1,224 | 1,101 | 1,161 | +4.03% | 57,700 | 33億5946万 | -13.81% | - | 2.52 |
07/12 | 1,120 | 1,122 | 1,056 | 1,116 | -0.36% | 23,300 | 32億2925万 | -18.66% | - | 2.42 |
07/11 | 1,141 | 1,177 | 1,106 | 1,120 | -2.35% | 47,600 | 32億4083万 | -19.94% | - | 2.43 |
07/10 | 1,186 | 1,203 | 1,140 | 1,147 | -3.53% | 73,500 | 33億1895万 | -19.51% | - | 2.49 |
07/09 | 1,039 | 1,204 | 1,026 | 1,189 | +14.44% | 165,700 | 34億4049万 | -18% | - | 2.58 |
07/06 | 1,018 | 1,059 | 1,003 | 1,039 | +3.69% | 45,500 | 30億645万 | -29.56% | - | 2.25 |
07/05 | 1,052 | 1,066 | 1,002 | 1,002 | -5.29% | 64,700 | 28億9938万 | -33.38% | - | 2.17 |
07/04 | 1,082 | 1,110 | 1,058 | 1,058 | -3.99% | 36,000 | 30億6142万 | -31.03% | - | 2.3 |
07/03 | 1,148 | 1,152 | 1,072 | 1,102 | -2.82% | 60,400 | 31億8874万 | -29.45% | - | 2.39 |
07/02 | 1,196 | 1,196 | 1,133 | 1,134 | -2.74% | 27,100 | 32億8134万 | -28.68% | - | 2.46 |
06/29 | 1,117 | 1,227 | 1,104 | 1,166 | +4.11% | 49,500 | 33億7393万 | -27.89% | - | 2.53 |
06/28 | 1,187 | 1,195 | 1,100 | 1,120 | -6.59% | 102,400 | 32億4083万 | -31.79% | - | 2.43 |
06/27 | 1,210 | 1,218 | 1,188 | 1,199 | -0.75% | 29,400 | 34億6942万 | -28.2% | - | 2.6 |
06/26 | 1,205 | 1,260 | 1,173 | 1,208 | -2.19% | 84,300 | 34億9546万 | -28.69% | - | 2.62 |
06/25 | 1,312 | 1,313 | 1,235 | 1,235 | -6.44% | 94,500 | 35億7359万 | -28.11% | - | 2.68 |
06/22 | 1,457 | 1,457 | 1,288 | 1,320 | -10.33% | 134,200 | 38億1955万 | -24.18% | - | 2.86 |
06/21 | 1,513 | 1,526 | 1,466 | 1,472 | -4.35% | 54,900 | 40億5329万 | -16.36% | - | 3.04 |
06/20 | 1,625 | 1,630 | 1,508 | 1,539 | -5.81% | 78,000 | 42億3779万 | -13.25% | - | 3.18 |
06/19 | 1,740 | 1,740 | 1,631 | 1,634 | -6.25% | 70,400 | 44億9938万 | -8.41% | - | 3.37 |
06/18 | 1,785 | 1,787 | 1,734 | 1,743 | -2.63% | 30,600 | 47億9952万 | -2.68% | - | 3.6 |
06/15 | 1,826 | 1,826 | 1,788 | 1,790 | -1.21% | 13,300 | 49億2894万 | -0.28% | - | 3.69 |
06/14 | 1,791 | 1,834 | 1,788 | 1,812 | +0.89% | 29,400 | 49億8952万 | +0.89% | - | 3.74 |
06/13 | 1,797 | 1,810 | 1,786 | 1,796 | -0.06% | 9,700 | 49億4546万 | -0.17% | - | 3.71 |
06/12 | 1,781 | 1,798 | 1,762 | 1,797 | +1.01% | 8,600 | 49億4821万 | -0.33% | - | 3.71 |
06/11 | 1,780 | 1,783 | 1,752 | 1,779 | -0.39% | 10,800 | 48億9865万 | -1.55% | - | 3.67 |