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 | 1,884 | 1,916 | 1,841 | 1,851 | -0.64% | 244,500 | 105億3515万 | +8.95% | 74.2 | 6.23 |
| 09/27 | 1,864 | 1,943 | 1,853 | 1,863 | -1.38% | 303,600 | 106億345万 | +10.7% | 74.68 | 6.27 |
| 09/26 | 1,960 | 2,036 | 1,874 | 1,889 | -4.06% | 651,300 | 107億5143万 | +13.52% | 75.73 | 6.36 |
| 09/25 | 1,880 | 1,974 | 1,861 | 1,969 | +7.3% | 575,500 | 112億676万 | +19.62% | 78.93 | 6.63 |
| 09/21 | 1,734 | 1,847 | 1,734 | 1,835 | +5.58% | 406,800 | 104億4408万 | +12.85% | 73.56 | 6.17 |
| 09/20 | 1,785 | 1,786 | 1,719 | 1,738 | -2.85% | 280,400 | 98億8852万 | +7.95% | 69.65 | 5.85 |
| 09/19 | 1,802 | 1,859 | 1,755 | 1,789 | -1.7% | 329,200 | 101億7869万 | +11.74% | 71.69 | 6.02 |
| 09/18 | 1,828 | 1,929 | 1,815 | 1,820 | +0.39% | 742,600 | 103億5507万 | +14.18% | 72.93 | 6.12 |
| 09/14 | 1,929 | 1,954 | 1,789 | 1,813 | -4.98% | 856,400 | 103億1524万 | +13.6% | 72.65 | 6.1 |
| 09/13 | 2,010 | 2,100 | 1,878 | 1,908 | +0.95% | 1,480,600 | 108億5575万 | +19.25% | 76.46 | 6.42 |
| 09/12 | 1,724 | 1,911 | 1,665 | 1,890 | +15.67% | 1,287,900 | 107億5334万 | +18.2% | 75.74 | 6.36 |
| 09/11 | 1,697 | 1,840 | 1,592 | 1,634 | -1.92% | 1,588,000 | 92億9680万 | +2.06% | 65.48 | 5.5 |
| 09/10 | 1,469 | 1,697 | 1,459 | 1,666 | +14.03% | 842,100 | 94億7887万 | +3.48% | 66.76 | 5.6 |
| 09/07 | 1,450 | 1,464 | 1,406 | 1,461 | +0.62% | 202,200 | 83億1250万 | -9.65% | 58.55 | 4.91 |
| 09/06 | 1,491 | 1,522 | 1,436 | 1,452 | -4.28% | 193,100 | 82億6129万 | -11.08% | 58.19 | 4.88 |
| 09/05 | 1,549 | 1,568 | 1,508 | 1,517 | -3.19% | 161,700 | 86億3112万 | -8.06% | 60.79 | 5.1 |
| 09/04 | 1,533 | 1,587 | 1,518 | 1,567 | +1.23% | 112,500 | 89億1560万 | -5.89% | 62.8 | 5.27 |
| 09/03 | 1,557 | 1,557 | 1,480 | 1,548 | -1.65% | 229,900 | 88億750万 | -7.75% | 62.03 | 5.21 |
| 08/31 | 1,632 | 1,657 | 1,561 | 1,574 | -5.47% | 413,500 | 89億5543万 | -6.92% | 63.08 | 5.29 |
| 08/30 | 1,699 | 1,712 | 1,651 | 1,665 | -2.23% | 374,200 | 94億7318万 | -2.75% | 66.72 | 5.6 |
| 08/29 | 1,602 | 1,715 | 1,574 | 1,703 | +6.5% | 369,000 | 96億8938万 | -1.73% | 68.25 | 5.73 |
| 08/28 | 1,681 | 1,693 | 1,555 | 1,599 | -2.97% | 505,700 | 90億9767万 | -8.42% | 64.08 | 5.38 |
| 08/27 | 1,581 | 1,672 | 1,581 | 1,648 | +4.24% | 350,500 | 93億7646万 | -6.58% | 66.04 | 5.54 |
| 08/24 | 1,494 | 1,617 | 1,473 | 1,581 | +6.46% | 356,900 | 89億9525万 | -11.18% | 63.36 | 5.32 |
| 08/23 | 1,435 | 1,490 | 1,433 | 1,485 | +2.27% | 117,500 | 84億4905万 | -17.64% | 59.51 | 4.99 |
| 08/22 | 1,385 | 1,471 | 1,375 | 1,452 | +3.94% | 105,300 | 82億6129万 | -21.04% | 58.19 | 4.88 |
| 08/21 | 1,428 | 1,437 | 1,383 | 1,397 | -3.32% | 135,200 | 79億4837万 | -25.65% | 55.98 | 4.7 |
| 08/20 | 1,479 | 1,530 | 1,432 | 1,445 | -1.37% | 126,100 | 82億2147万 | -24.74% | 57.91 | 4.86 |
| 08/17 | 1,444 | 1,486 | 1,420 | 1,465 | +2.02% | 143,300 | 83億3526万 | -25.56% | 58.71 | 4.93 |
| 08/16 | 1,507 | 1,516 | 1,381 | 1,436 | -4.65% | 350,500 | 81億7026万 | -28.77% | 57.55 | 4.83 |
| 08/15 | 1,643 | 1,645 | 1,434 | 1,506 | -7.44% | 563,900 | 85億6853万 | -26.96% | 60.35 | 5.07 |
| 08/14 | 1,656 | 1,765 | 1,530 | 1,627 | -12.34% | 394,700 | 92億5697万 | -22.67% | 65.2 | 5.47 |
| 08/13 | 1,906 | 1,906 | 1,819 | 1,856 | -3.43% | 165,300 | 105億5989万 | -13.59% | 74.38 | 6.24 |
| 08/10 | 1,909 | 2,014 | 1,900 | 1,922 | +2.07% | 203,100 | 109億3541万 | -11.92% | 77.02 | 6.46 |
| 08/09 | 1,929 | 1,931 | 1,856 | 1,883 | -2.89% | 95,200 | 107億1351万 | -14.45% | 75.46 | 6.33 |
| 08/08 | 1,852 | 1,953 | 1,852 | 1,939 | +3.86% | 118,300 | 110億3213万 | -12.66% | 77.7 | 6.52 |
| 08/07 | 1,815 | 1,879 | 1,815 | 1,867 | +2.08% | 65,900 | 106億2248万 | -16.5% | 74.82 | 6.28 |
| 08/06 | 1,857 | 1,871 | 1,807 | 1,829 | -2.24% | 97,000 | 104億627万 | -19% | 73.29 | 6.15 |
| 08/03 | 1,891 | 1,954 | 1,861 | 1,871 | -0.05% | 177,300 | 106億4524万 | -18.08% | 74.98 | 6.29 |
| 08/02 | 1,885 | 1,934 | 1,851 | 1,872 | -0.53% | 131,000 | 106億5093万 | -18.96% | 75.02 | 6.3 |
| 08/01 | 1,907 | 1,925 | 1,828 | 1,882 | -0.79% | 191,500 | 107億782万 | -19.12% | 75.42 | 6.33 |
| 07/31 | 1,872 | 1,912 | 1,815 | 1,897 | +1.39% | 233,300 | 107億9317万 | -18.9% | 76.02 | 6.38 |
| 07/30 | 2,064 | 2,065 | 1,865 | 1,871 | -10.56% | 400,200 | 106億4524万 | -20.28% | 74.98 | 6.29 |
| 07/27 | 2,180 | 2,250 | 2,058 | 2,092 | -4.43% | 510,600 | 119億264万 | -10.94% | 83.83 | 7.04 |
| 07/26 | 2,036 | 2,195 | 2,005 | 2,189 | +6.94% | 332,900 | 124億5453万 | -6.49% | 87.72 | 7.36 |
| 07/25 | 2,035 | 2,073 | 1,993 | 2,047 | +0.59% | 162,700 | 116億4661万 | -12.15% | 82.03 | 6.89 |
| 07/24 | 2,062 | 2,090 | 2,011 | 2,035 | -0.78% | 173,900 | 115億7833万 | -12.36% | 81.55 | 6.84 |
| 07/23 | 2,092 | 2,141 | 2,043 | 2,051 | -5.35% | 244,300 | 116億6936万 | -11.48% | 82.19 | 6.9 |
| 07/20 | 2,350 | 2,389 | 2,158 | 2,167 | -8.99% | 391,000 | 123億2936万 | -6.47% | 86.84 | 7.29 |
| 07/19 | 2,443 | 2,443 | 2,315 | 2,381 | -2.5% | 364,100 | 135億4693万 | +3.25% | 95.42 | 8.01 |
| 07/18 | 2,491 | 2,537 | 2,383 | 2,442 | +1.03% | 261,200 | 138億9400万 | +6.78% | 97.86 | 8.21 |
| 07/17 | 2,625 | 2,625 | 2,300 | 2,417 | -8.72% | 446,400 | 137億5176万 | +6.9% | 96.86 | 8.13 |
| 07/13 | 2,699 | 2,794 | 2,626 | 2,648 | -1.34% | 364,900 | 150億6606万 | +18.64% | 106.12 | 8.91 |
| 07/12 | 2,567 | 2,715 | 2,567 | 2,684 | +4.56% | 335,800 | 152億7088万 | +22.56% | 107.56 | 9.03 |
| 07/11 | 2,580 | 2,642 | 2,481 | 2,567 | +0.35% | 474,000 | 146億520万 | +19.79% | 102.87 | 8.63 |
| 07/10 | 2,700 | 2,700 | 2,532 | 2,558 | -6.33% | 382,100 | 145億5399万 | +21.93% | 102.51 | 8.6 |
| 07/09 | 2,805 | 2,822 | 2,705 | 2,731 | +0.96% | 443,700 | 155億3829万 | +33.02% | 109.44 | 9.19 |
| 07/06 | 2,460 | 2,718 | 2,450 | 2,705 | +12.24% | 565,100 | 153億9036万 | +34.98% | 108.4 | 9.1 |
| 07/05 | 2,358 | 2,460 | 2,298 | 2,410 | +2.34% | 232,100 | 137億1193万 | +23.15% | 96.58 | 8.11 |
| 07/04 | 2,328 | 2,407 | 2,263 | 2,355 | +1.16% | 236,000 | 133億9900万 | +22.53% | 94.37 | 7.92 |
| 07/03 | 2,450 | 2,515 | 2,260 | 2,328 | -3.56% | 350,900 | 132億4538万 | +23.24% | 93.29 | 7.83 |
| 07/02 | 2,463 | 2,582 | 2,383 | 2,414 | -2.94% | 482,800 | 137億3469万 | +29.85% | 96.74 | 8.12 |
| 06/29 | 2,559 | 2,630 | 2,375 | 2,487 | -0.88% | 837,700 | 141億5003万 | +36.12% | 99.66 | 8.37 |
| 06/28 | 2,305 | 2,515 | 2,305 | 2,509 | +9.13% | 738,000 | 142億7520万 | +39.93% | 100.54 | 8.44 |
| 06/27 | 2,206 | 2,300 | 2,171 | 2,299 | +5.51% | 576,100 | 130億8039万 | +30.7% | 92.13 | 7.73 |
| 06/26 | 2,060 | 2,200 | 2,036 | 2,179 | +3.37% | 388,400 | 123億9763万 | +25.74% | 87.32 | 7.33 |
| 06/25 | 1,930 | 2,161 | 1,930 | 2,108 | +9.96% | 569,100 | 119億9367万 | +23.35% | 84.48 | 7.09 |
| 06/22 | 1,865 | 1,929 | 1,838 | 1,917 | +1.27% | 109,000 | 109億696万 | +13.57% | 76.82 | 6.45 |
| 06/21 | 1,884 | 1,939 | 1,870 | 1,893 | -1.61% | 104,700 | 107億6662万 | +13.42% | 75.83 | 6.37 |
| 06/20 | 1,837 | 1,938 | 1,772 | 1,924 | +4.91% | 201,700 | 109億4294万 | +16.46% | 77.07 | 6.47 |
| 06/19 | 1,890 | 1,954 | 1,822 | 1,834 | -4.48% | 226,100 | 104億3105万 | +12.38% | 73.47 | 6.17 |
| 06/18 | 2,035 | 2,035 | 1,898 | 1,920 | -5.93% | 318,900 | 109億2019万 | +19.11% | 76.91 | 6.46 |
| 06/15 | 1,898 | 2,068 | 1,890 | 2,041 | +7.48% | 517,900 | 116億839万 | +28.53% | 81.76 | 6.86 |
| 06/14 | 1,949 | 1,990 | 1,866 | 1,899 | -0.31% | 690,200 | 108億75万 | +21.73% | 76.07 | 6.39 |
| 06/13 | 1,873 | 1,940 | 1,836 | 1,905 | +6.25% | 1,306,900 | 108億3487万 | +24.02% | 76.31 | 6.41 |
| 06/12 | 1,725 | 1,799 | 1,705 | 1,793 | +6.41% | 487,700 | 101億9786万 | +18.51% | 71.83 | 6.03 |
| 06/11 | 1,615 | 1,698 | 1,567 | 1,685 | +4.98% | 277,300 | 95億8360万 | +12.78% | 67.5 | 5.67 |
| 06/08 | 1,519 | 1,617 | 1,497 | 1,605 | +5.66% | 180,600 | 91億2859万 | +8.59% | 64.3 | 5.4 |
| 06/07 | 1,436 | 1,530 | 1,436 | 1,519 | +6.15% | 113,000 | 86億3946万 | +3.83% | 60.85 | 5.11 |
| 06/06 | 1,480 | 1,483 | 1,426 | 1,431 | -0.97% | 71,400 | 81億3895万 | -1.51% | 57.33 | 4.81 |
| 06/05 | 1,494 | 1,499 | 1,432 | 1,445 | -3.15% | 57,900 | 82億1858万 | 0% | 57.89 | 4.86 |
| 06/04 | 1,536 | 1,542 | 1,472 | 1,492 | -2.1% | 57,400 | 84億8589万 | +3.68% | 59.77 | 5.02 |
| 06/01 | 1,547 | 1,618 | 1,521 | 1,524 | -1.49% | 77,800 | 86億6790万 | +6.42% | 61.05 | 5.12 |
| 05/31 | 1,536 | 1,562 | 1,520 | 1,547 | +0.52% | 52,300 | 87億9871万 | +8.56% | 61.97 | 5.2 |
| 05/30 | 1,501 | 1,553 | 1,480 | 1,539 | -1.16% | 85,200 | 87億5321万 | +8.69% | 61.65 | 5.17 |
| 05/29 | 1,622 | 1,622 | 1,516 | 1,557 | -4.77% | 121,200 | 88億5559万 | +10.58% | 62.37 | 5.24 |
| 05/28 | 1,600 | 1,645 | 1,580 | 1,635 | +1.36% | 67,400 | 92億9922万 | +16.87% | 65.5 | 5.5 |
| 05/25 | 1,666 | 1,667 | 1,604 | 1,613 | -3.7% | 133,600 | 91億7409万 | +16.29% | 64.62 | 5.42 |
| 05/24 | 1,692 | 1,713 | 1,648 | 1,675 | +1.76% | 217,200 | 95億2673万 | +21.73% | 67.1 | 5.63 |
| 05/23 | 1,613 | 1,689 | 1,592 | 1,646 | +3.91% | 426,900 | 93億6178万 | +20.85% | 65.94 | 5.53 |
| 05/22 | 1,596 | 1,618 | 1,561 | 1,584 | +0.25% | 197,900 | 90億915万 | +17.16% | 63.45 | 5.33 |
| 05/21 | 1,438 | 1,580 | 1,438 | 1,580 | +10.41% | 230,700 | 89億8640万 | +17.56% | 63.29 | 5.31 |
| 05/18 | 1,477 | 1,493 | 1,425 | 1,431 | -2.98% | 125,100 | 81億3895万 | +7.11% | 57.33 | 4.81 |
| 05/17 | 1,465 | 1,525 | 1,442 | 1,475 | +3.73% | 209,200 | 83億8921万 | +10.4% | 59.09 | 4.96 |
| 05/16 | 1,371 | 1,429 | 1,366 | 1,422 | +6.04% | 160,100 | 80億8776万 | +6.44% | 56.96 | 4.78 |
| 05/15 | 1,320 | 1,342 | 1,302 | 1,341 | +2.6% | 60,100 | 76億2707万 | +0.37% | 53.72 | 4.51 |
| 05/14 | 1,447 | 1,447 | 1,301 | 1,307 | -2.83% | 182,600 | 74億3369万 | -2.61% | 52.36 | 4.39 |
| 05/11 | 1,318 | 1,350 | 1,296 | 1,345 | +2.75% | 62,600 | 76億4982万 | -0.3% | 53.88 | 4.52 |
| 05/10 | 1,330 | 1,331 | 1,296 | 1,309 | -1.28% | 45,400 | 74億4506万 | -3.54% | 52.44 | 4.4 |
| 05/09 | 1,338 | 1,360 | 1,295 | 1,326 | +0.08% | 87,800 | 75億4175万 | -3% | 53.12 | 4.46 |
