株価チャート
2018/06/12～2018/11/02
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 |
| 11/02 | 895 | 939 | 895 | 935 | +4% | 65,800 | 138億5221万 | -4.4% | 36.24 | 4.04 |
| 11/01 | 870 | 923 | 863 | 899 | +3.1% | 101,000 | 133億1886万 | -8.55% | 34.84 | 3.88 |
| 10/31 | 880 | 882 | 846 | 872 | -1.13% | 251,000 | 129億1885万 | -12.01% | 33.79 | 3.77 |
| 10/30 | 840 | 898 | 836 | 882 | +3.64% | 102,200 | 130億6700万 | -11.8% | 34.18 | 3.81 |
| 10/29 | 875 | 898 | 845 | 851 | -1.73% | 80,800 | 126億773万 | -15.58% | 32.98 | 3.68 |
| 10/26 | 900 | 904 | 838 | 866 | -4.1% | 137,100 | 128億2996万 | -14.93% | 33.56 | 3.74 |
| 10/25 | 935 | 948 | 895 | 903 | -6.04% | 100,700 | 133億7812万 | -11.99% | 35 | 3.9 |
| 10/24 | 967 | 979 | 945 | 961 | -1.23% | 58,100 | 142億3740万 | -7.15% | 37.24 | 4.15 |
| 10/23 | 1,000 | 1,005 | 966 | 973 | -3.18% | 63,500 | 144億1518万 | -6.8% | 37.71 | 4.2 |
| 10/22 | 1,013 | 1,014 | 988 | 1,005 | -0.79% | 49,100 | 148億8565万 | -4.38% | 38.94 | 4.34 |
| 10/19 | 1,007 | 1,019 | 992 | 1,013 | -2.31% | 65,300 | 150億415万 | -4.43% | 39.25 | 4.38 |
| 10/18 | 990 | 1,054 | 988 | 1,037 | +5.49% | 125,100 | 153億5962万 | -3.26% | 40.18 | 4.48 |
| 10/17 | 959 | 988 | 959 | 983 | +3.8% | 44,700 | 145億5980万 | -9.4% | 38.09 | 4.25 |
| 10/16 | 952 | 960 | 932 | 947 | -0.94% | 45,900 | 140億2658万 | -14.22% | 36.69 | 4.09 |
| 10/15 | 984 | 986 | 951 | 956 | -2.55% | 49,000 | 141億5988万 | -14.57% | 37.04 | 4.13 |
| 10/12 | 950 | 981 | 943 | 981 | +3.15% | 64,000 | 145億3017万 | -13.11% | 38.01 | 4.24 |
| 10/11 | 969 | 984 | 932 | 951 | -6.03% | 110,000 | 140億8583万 | -16.65% | 36.85 | 4.11 |
| 10/10 | 1,000 | 1,021 | 990 | 1,012 | +2.12% | 50,600 | 149億8933万 | -12.31% | 39.21 | 4.37 |
| 10/09 | 1,006 | 1,018 | 991 | 991 | -2.94% | 78,400 | 146億7829万 | -14.72% | 38.4 | 4.28 |
| 10/05 | 1,050 | 1,051 | 1,014 | 1,021 | -3.77% | 128,200 | 151億2264万 | -12.88% | 39.56 | 4.41 |
| 10/04 | 1,063 | 1,082 | 1,054 | 1,061 | -1.94% | 104,100 | 157億1510万 | -10.16% | 41.11 | 4.58 |
| 10/03 | 1,095 | 1,095 | 1,063 | 1,082 | -0.46% | 82,700 | 160億2615万 | -8.85% | 41.92 | 4.67 |
| 10/02 | 1,120 | 1,120 | 1,054 | 1,087 | -1.09% | 162,500 | 161億20万 | -8.96% | 42.12 | 4.69 |
| 10/01 | 1,079 | 1,101 | 1,077 | 1,099 | +2.42% | 97,700 | 162億7794万 | -8.34% | 42.58 | 4.75 |
| 09/28 | 1,068 | 1,079 | 1,045 | 1,073 | +0.47% | 86,300 | 158億9284万 | -10.66% | 41.57 | 4.63 |
| 09/27 | 1,094 | 1,096 | 1,062 | 1,068 | -2.29% | 133,300 | 158億1878万 | -11.3% | 41.38 | 4.61 |
| 09/26 | 1,095 | 1,097 | 1,082 | 1,093 | -0.36% | 96,300 | 161億8907万 | -9.37% | 42.35 | 4.72 |
| 09/25 | 1,097 | 1,097 | 1,078 | 1,097 | +0.64% | 71,000 | 162億4832万 | -9.34% | 42.5 | 4.74 |
| 09/21 | 1,085 | 1,102 | 1,078 | 1,090 | -0.09% | 121,200 | 161億4464万 | -10.29% | 42.23 | 4.71 |
| 09/20 | 1,090 | 1,101 | 1,072 | 1,091 | +0.46% | 106,800 | 161億5945万 | -10.5% | 42.27 | 4.71 |
| 09/19 | 1,101 | 1,103 | 1,071 | 1,086 | -3.12% | 278,400 | 160億8539万 | -11.27% | 42.08 | 4.69 |
| 09/18 | 1,160 | 1,160 | 1,108 | 1,121 | -4.68% | 193,100 | 166億380万 | -8.94% | 43.43 | 4.84 |
| 09/14 | 1,145 | 1,222 | 1,141 | 1,176 | +2.35% | 142,900 | 174億1844万 | -4.85% | 45.56 | 5.08 |
| 09/13 | 1,203 | 1,218 | 1,137 | 1,149 | -6.43% | 252,200 | 170億1852万 | -7.19% | 44.52 | 4.96 |
| 09/12 | 1,330 | 1,330 | 1,201 | 1,228 | -6.33% | 217,700 | 181億8864万 | -1.13% | 47.58 | 5.3 |
| 09/11 | 1,420 | 1,448 | 1,305 | 1,311 | -4.65% | 390,800 | 194億1800万 | +5.47% | 50.8 | 5.66 |
| 09/10 | 1,463 | 1,525 | 1,369 | 1,375 | -5.63% | 474,200 | 203億6595万 | +10.8% | 53.27 | 5.94 |
| 09/07 | 1,370 | 1,485 | 1,363 | 1,457 | +10.38% | 676,700 | 215億8050万 | +17.69% | 56.45 | 6.29 |
| 09/06 | 1,230 | 1,356 | 1,225 | 1,320 | +8.55% | 627,200 | 195億5131万 | +7.23% | 51.14 | 5.7 |
| 09/05 | 1,266 | 1,267 | 1,209 | 1,216 | -5% | 97,400 | 180億1090万 | -1.22% | 47.11 | 5.25 |
| 09/04 | 1,276 | 1,281 | 1,250 | 1,280 | +1.35% | 63,500 | 189億5884万 | +3.56% | 49.59 | 5.53 |
| 09/03 | 1,240 | 1,289 | 1,228 | 1,263 | +4.64% | 138,000 | 187億705万 | +1.94% | 48.94 | 5.45 |
| 08/31 | 1,240 | 1,240 | 1,196 | 1,207 | -4.21% | 137,300 | 178億7760万 | -2.74% | 46.77 | 5.21 |
| 08/30 | 1,252 | 1,260 | 1,236 | 1,260 | +2.52% | 36,900 | 186億6261万 | +0.96% | 48.82 | 5.44 |
| 08/29 | 1,240 | 1,250 | 1,220 | 1,229 | +0.16% | 52,400 | 182億345万 | -1.99% | 47.62 | 5.31 |
| 08/28 | 1,275 | 1,277 | 1,213 | 1,227 | -2.39% | 56,300 | 181億7383万 | -2.77% | 47.54 | 5.3 |
| 08/27 | 1,236 | 1,263 | 1,213 | 1,257 | +3.88% | 65,500 | 186億1818万 | -0.95% | 48.7 | 5.43 |
| 08/24 | 1,140 | 1,233 | 1,140 | 1,210 | +6.33% | 125,000 | 179億2203万 | -5.02% | 46.88 | 5.23 |
| 08/23 | 1,140 | 1,141 | 1,136 | 1,138 | -0.78% | 45,400 | 168億5560万 | -11.09% | 44.09 | 4.92 |
| 08/22 | 1,145 | 1,153 | 1,139 | 1,147 | +1.41% | 62,500 | 169億8890万 | -11.09% | 44.44 | 4.95 |
| 08/21 | 1,165 | 1,173 | 1,131 | 1,131 | -4.8% | 55,900 | 167億5191万 | -12.87% | 43.82 | 4.88 |
| 08/20 | 1,191 | 1,202 | 1,188 | 1,188 | -1.74% | 28,100 | 175億9618万 | -9.24% | 46.03 | 5.13 |
| 08/17 | 1,193 | 1,215 | 1,191 | 1,209 | +1.34% | 16,500 | 179億722万 | -8.34% | 46.84 | 5.22 |
| 08/16 | 1,220 | 1,220 | 1,183 | 1,193 | -2.77% | 49,900 | 176億7023万 | -10.23% | 46.22 | 5.15 |
| 08/15 | 1,250 | 1,256 | 1,226 | 1,227 | -1.76% | 42,300 | 181億7383万 | -8.3% | 47.54 | 5.3 |
| 08/14 | 1,250 | 1,260 | 1,244 | 1,249 | +0.16% | 57,500 | 184億9968万 | -7.28% | 48.39 | 5.39 |
| 08/13 | 1,243 | 1,250 | 1,226 | 1,247 | +0.56% | 39,900 | 184億7006万 | -7.97% | 48.32 | 5.39 |
| 08/10 | 1,234 | 1,243 | 1,219 | 1,240 | -0.08% | 21,800 | 183億6638万 | -9.02% | 48.04 | 5.36 |
| 08/09 | 1,250 | 1,258 | 1,233 | 1,241 | -0.24% | 41,000 | 183億8119万 | -9.55% | 48.08 | 5.36 |
| 08/08 | 1,270 | 1,279 | 1,241 | 1,244 | -2.81% | 53,300 | 184億2563万 | -10.05% | 48.2 | 5.37 |
| 08/07 | 1,292 | 1,298 | 1,275 | 1,280 | -0.93% | 23,300 | 189億5884万 | -8.38% | 49.59 | 5.53 |
| 08/06 | 1,286 | 1,302 | 1,268 | 1,292 | +1.81% | 33,900 | 191億3658万 | -8.56% | 50.06 | 5.58 |
| 08/03 | 1,311 | 1,311 | 1,269 | 1,269 | -4.08% | 39,300 | 187億9592万 | -11.38% | 49.17 | 5.48 |
| 08/02 | 1,337 | 1,352 | 1,322 | 1,323 | -1.71% | 15,300 | 195億9574万 | -9.07% | 51.26 | 5.71 |
| 08/01 | 1,353 | 1,353 | 1,326 | 1,346 | -0.44% | 13,900 | 199億3641万 | -8.62% | 52.15 | 5.81 |
| 07/31 | 1,339 | 1,363 | 1,307 | 1,352 | +1.73% | 37,900 | 200億2528万 | -9.08% | 52.38 | 5.84 |
| 07/30 | 1,372 | 1,386 | 1,307 | 1,329 | -2.85% | 47,900 | 196億8461万 | -11.64% | 51.49 | 5.74 |
| 07/27 | 1,380 | 1,409 | 1,361 | 1,368 | -3.73% | 53,900 | 202億6226万 | -10.3% | 53 | 5.91 |
| 07/26 | 1,453 | 1,453 | 1,402 | 1,421 | -0.14% | 46,900 | 210億4728万 | -8.14% | 55.06 | 6.14 |
| 07/25 | 1,400 | 1,425 | 1,393 | 1,423 | +1.79% | 71,400 | 210億7690万 | -8.96% | 55.13 | 6.15 |
| 07/24 | 1,396 | 1,399 | 1,369 | 1,398 | +1.38% | 24,700 | 207億661万 | -11.35% | 54.17 | 6.04 |
| 07/23 | 1,377 | 1,392 | 1,369 | 1,379 | +1.55% | 20,400 | 204億2519万 | -13.49% | 53.43 | 5.96 |
| 07/20 | 1,375 | 1,378 | 1,353 | 1,358 | -2.09% | 22,100 | 201億1415万 | -15.91% | 52.62 | 5.87 |
| 07/19 | 1,347 | 1,398 | 1,342 | 1,387 | +3.12% | 39,600 | 205億4368万 | -15.27% | 53.74 | 5.99 |
| 07/18 | 1,400 | 1,406 | 1,342 | 1,345 | -5.75% | 89,100 | 199億2160万 | -18.93% | 52.11 | 5.81 |
| 07/17 | 1,439 | 1,458 | 1,427 | 1,427 | -0.83% | 29,700 | 211億3615万 | -14.65% | 55.29 | 6.16 |
| 07/13 | 1,435 | 1,440 | 1,418 | 1,439 | -0.62% | 37,600 | 213億1389万 | -14.35% | 55.75 | 6.22 |
| 07/12 | 1,449 | 1,466 | 1,433 | 1,448 | +1.26% | 35,200 | 214億4719万 | -14.17% | 56.1 | 6.25 |
| 07/11 | 1,473 | 1,473 | 1,407 | 1,430 | -0.9% | 34,800 | 211億8058万 | -15.53% | 55.41 | 6.18 |
| 07/10 | 1,450 | 1,462 | 1,431 | 1,443 | -0.21% | 62,400 | 213億7313万 | -15.12% | 55.91 | 6.23 |
| 07/09 | 1,450 | 1,456 | 1,441 | 1,446 | -0.28% | 53,300 | 214億1757万 | -15.34% | 56.03 | 6.25 |
| 07/06 | 1,450 | 1,459 | 1,440 | 1,450 | -0.34% | 76,900 | 214億7682万 | -15.55% | 56.18 | 6.26 |
| 07/05 | 1,500 | 1,501 | 1,435 | 1,455 | -5.21% | 60,700 | 215億5087万 | -15.31% | 56.37 | 6.28 |
| 07/04 | 1,579 | 1,583 | 1,525 | 1,535 | -3.52% | 42,600 | 227億3580万 | -10.65% | 59.47 | 6.63 |
| 07/03 | 1,600 | 1,619 | 1,521 | 1,591 | -4.9% | 159,800 | 235億6525万 | -7.12% | 61.64 | 6.87 |
| 07/02 | 1,715 | 1,722 | 1,621 | 1,673 | -5.16% | 90,900 | 247億7980万 | -2.11% | 64.82 | 7.23 |
| 06/29 | 1,800 | 1,802 | 1,745 | 1,764 | -3.87% | 39,100 | 261億2766万 | +3.7% | 68.35 | 7.62 |
| 06/28 | 1,720 | 1,839 | 1,683 | 1,835 | +3.61% | 77,400 | 271億7928万 | +8.64% | 71.1 | 7.93 |
| 06/27 | 1,698 | 1,773 | 1,696 | 1,771 | +3.45% | 29,000 | 262億3134万 | +5.86% | 68.62 | 7.65 |
| 06/26 | 1,740 | 1,764 | 1,709 | 1,712 | -3.33% | 52,100 | 253億5745万 | +3.26% | 66.33 | 7.39 |
| 06/25 | 1,834 | 1,852 | 1,770 | 1,771 | -4.37% | 31,100 | 262億3134万 | +7.59% | 68.62 | 7.65 |
| 06/22 | 1,870 | 1,889 | 1,845 | 1,852 | -3.24% | 35,500 | 274億3108万 | +13.48% | 71.76 | 8 |
| 06/21 | 1,819 | 1,948 | 1,819 | 1,914 | +4.65% | 111,500 | 283億4940万 | +18.59% | 74.16 | 8.27 |
| 06/20 | 1,776 | 1,830 | 1,751 | 1,829 | +3.51% | 81,500 | 270億9041万 | +14.74% | 70.87 | 7.9 |
| 06/19 | 1,840 | 1,900 | 1,766 | 1,767 | -4.02% | 65,400 | 261億7209万 | +12.05% | 68.46 | 7.63 |
| 06/18 | 1,867 | 1,885 | 1,812 | 1,841 | -2.28% | 68,100 | 272億6815万 | +17.86% | 71.33 | 7.95 |
| 06/15 | 1,850 | 1,888 | 1,815 | 1,884 | -2.18% | 196,600 | 279億505万 | +21.86% | 73 | 8.14 |
| 06/14 | 1,957 | 1,957 | 1,824 | 1,926 | +0.47% | 190,300 | 285億2714万 | +26.21% | 74.62 | 8.32 |
| 06/13 | 1,800 | 1,950 | 1,769 | 1,917 | +14.11% | 395,300 | 283億9383万 | +27.54% | 74.27 | 8.28 |
| 06/12 | 1,638 | 1,698 | 1,630 | 1,680 | +3.45% | 163,000 | 248億8348万 | +13.44% | 65.09 | 7.26 |
