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 | 1,112 | 1,113 | 1,106 | 1,112 | +0.82% | 5,700 | 55億617万 | -10.03% | 92.2 | 6.28 |
| 09/27 | 1,100 | 1,103 | 1,084 | 1,103 | +1.29% | 5,900 | 54億6161万 | -11.19% | 91.45 | 6.23 |
| 09/26 | 1,123 | 1,125 | 1,082 | 1,089 | -3.11% | 12,100 | 53億9229万 | -12.74% | 90.29 | 6.15 |
| 09/25 | 1,124 | 1,149 | 1,102 | 1,124 | +0.54% | 7,100 | 55億6559万 | -10.51% | 93.19 | 6.35 |
| 09/21 | 1,121 | 1,127 | 1,102 | 1,118 | -0.62% | 7,500 | 55億3588万 | -11.41% | 92.69 | 6.31 |
| 09/20 | 1,126 | 1,126 | 1,116 | 1,125 | -0.18% | 7,100 | 55億6785万 | -11.35% | 93.23 | 6.35 |
| 09/19 | 1,154 | 1,154 | 1,126 | 1,127 | -3.43% | 11,600 | 55億7774万 | -11.61% | 93.4 | 6.36 |
| 09/18 | 1,180 | 1,180 | 1,150 | 1,167 | -1.1% | 7,400 | 57億7571万 | -9.04% | 96.71 | 6.59 |
| 09/14 | 1,191 | 1,195 | 1,156 | 1,180 | -2.96% | 12,700 | 58億4005万 | -9.23% | 97.79 | 6.66 |
| 09/13 | 1,238 | 1,240 | 1,214 | 1,216 | -1.78% | 10,500 | 60億1822万 | -7.67% | 100.77 | 6.86 |
| 09/12 | 1,289 | 1,295 | 1,238 | 1,238 | -1.67% | 5,000 | 61億2710万 | -6.99% | 102.59 | 6.99 |
| 09/11 | 1,230 | 1,259 | 1,230 | 1,259 | +1.21% | 3,400 | 62億3104万 | -6.32% | 104.33 | 7.11 |
| 09/10 | 1,244 | 1,250 | 1,219 | 1,244 | +2.47% | 1,900 | 61億5680万 | -8.39% | 103.09 | 7.02 |
| 09/07 | 1,255 | 1,255 | 1,212 | 1,214 | -3.27% | 4,300 | 60億832万 | -11.45% | 100.6 | 6.85 |
| 09/06 | 1,280 | 1,280 | 1,255 | 1,255 | -1.95% | 3,800 | 62億1124万 | -9.52% | 104 | 7.08 |
| 09/05 | 1,278 | 1,303 | 1,276 | 1,280 | -0.47% | 1,500 | 63億3497万 | -8.64% | 106.07 | 7.22 |
| 09/04 | 1,299 | 1,299 | 1,260 | 1,286 | -2.28% | 4,300 | 63億6467万 | -8.86% | 106.57 | 7.26 |
| 09/03 | 1,346 | 1,346 | 1,310 | 1,316 | -1.79% | 5,400 | 65億1314万 | -7.52% | 109.06 | 7.43 |
| 08/31 | 1,340 | 1,351 | 1,326 | 1,340 | -2.19% | 5,500 | 66億3192万 | -6.49% | 111.05 | 7.56 |
| 08/30 | 1,400 | 1,469 | 1,365 | 1,370 | -2.07% | 10,300 | 67億8040万 | -5.06% | 113.53 | 7.73 |
| 08/29 | 1,370 | 1,420 | 1,370 | 1,399 | +2.72% | 9,400 | 69億2393万 | -3.72% | 115.94 | 7.9 |
| 08/28 | 1,322 | 1,362 | 1,320 | 1,362 | +3.42% | 6,800 | 67億4081万 | -6.9% | 112.87 | 7.69 |
| 08/27 | 1,351 | 1,354 | 1,315 | 1,317 | -2.44% | 10,800 | 65億1809万 | -10.71% | 109.14 | 7.43 |
| 08/24 | 1,334 | 1,351 | 1,320 | 1,350 | +2.27% | 7,800 | 66億8142万 | -9.4% | 111.88 | 7.62 |
| 08/23 | 1,289 | 1,365 | 1,256 | 1,320 | +5.43% | 12,700 | 65億3294万 | -12.29% | 109.39 | 7.45 |
| 08/22 | 1,270 | 1,295 | 1,251 | 1,252 | +0.32% | 14,300 | 61億9639万 | -17.69% | 103.75 | 7.07 |
| 08/21 | 1,279 | 1,284 | 1,248 | 1,248 | -2.65% | 14,600 | 61億7660万 | -18.96% | 103.42 | 7.04 |
| 08/20 | 1,261 | 1,299 | 1,261 | 1,282 | -0.31% | 9,700 | 63億4487万 | -17.82% | 106.24 | 7.24 |
| 08/17 | 1,298 | 1,305 | 1,261 | 1,286 | +0.39% | 11,200 | 63億6467万 | -18.56% | 106.57 | 7.26 |
| 08/16 | 1,293 | 1,293 | 1,255 | 1,281 | -0.08% | 12,400 | 63億3992万 | -19.84% | 106.16 | 7.23 |
| 08/15 | 1,271 | 1,283 | 1,244 | 1,282 | -2.81% | 43,100 | 63億4487万 | -20.77% | 106.24 | 7.24 |
| 08/14 | 1,192 | 1,319 | 1,192 | 1,319 | -17.15% | 149,600 | 65億2799万 | -19.52% | 109.31 | 7.44 |
| 08/13 | 1,592 | 1,619 | 1,588 | 1,592 | -0.81% | 15,300 | 78億7912万 | -3.98% | 131.93 | 8.98 |
| 08/10 | 1,568 | 1,618 | 1,568 | 1,605 | +1.58% | 11,700 | 79億4346万 | -3.66% | 133.01 | 9.06 |
| 08/09 | 1,556 | 1,580 | 1,556 | 1,580 | +0.51% | 6,800 | 78億1973万 | -5.56% | 130.94 | 8.92 |
| 08/08 | 1,572 | 1,576 | 1,551 | 1,572 | -1.32% | 3,900 | 77億8014万 | -6.48% | 130.27 | 8.87 |
| 08/07 | 1,565 | 1,593 | 1,564 | 1,593 | +0.63% | 7,400 | 78億8407万 | -5.68% | 132.01 | 8.99 |
| 08/06 | 1,580 | 1,596 | 1,575 | 1,583 | -0.63% | 9,700 | 78億3458万 | -6.61% | 131.18 | 8.93 |
| 08/03 | 1,616 | 1,620 | 1,592 | 1,593 | -0.87% | 5,900 | 78億8407万 | -6.46% | 132.01 | 8.99 |
| 08/02 | 1,567 | 1,607 | 1,555 | 1,607 | +4.01% | 46,200 | 79億5336万 | -5.97% | 133.17 | 9.07 |
| 08/01 | 1,558 | 1,574 | 1,545 | 1,545 | -1.59% | 23,000 | 76億4651万 | -9.86% | 128.04 | 8.72 |
| 07/31 | 1,579 | 1,579 | 1,565 | 1,570 | -0.32% | 11,700 | 77億7024万 | -8.83% | 130.11 | 8.86 |
| 07/30 | 1,600 | 1,616 | 1,557 | 1,575 | -1.01% | 23,900 | 77億9499万 | -8.96% | 130.52 | 8.89 |
| 07/27 | 1,620 | 1,639 | 1,590 | 1,591 | -2.39% | 36,600 | 78億7417万 | -8.46% | 131.85 | 8.98 |
| 07/26 | 1,651 | 1,651 | 1,621 | 1,630 | -1.27% | 22,400 | 80億6719万 | -6.64% | 135.08 | 9.2 |
| 07/25 | 1,657 | 1,676 | 1,640 | 1,651 | -0.3% | 16,800 | 81億7112万 | -5.76% | 136.82 | 9.32 |
| 07/24 | 1,688 | 1,701 | 1,651 | 1,656 | -2.07% | 31,200 | 81億9587万 | -5.75% | 137.23 | 9.35 |
| 07/23 | 1,717 | 1,819 | 1,691 | 1,691 | -1.51% | 32,400 | 81億8985万 | -4.08% | 137.13 | 9.34 |
| 07/20 | 1,734 | 1,754 | 1,717 | 1,717 | -0.81% | 16,000 | 83億1577万 | -2.83% | 139.24 | 9.48 |
| 07/19 | 1,758 | 1,758 | 1,730 | 1,731 | 0% | 4,900 | 83億8357万 | -2.26% | 140.38 | 9.56 |
| 07/18 | 1,732 | 1,742 | 1,731 | 1,731 | -0.06% | 10,900 | 83億8357万 | -2.37% | 140.38 | 9.56 |
| 07/17 | 1,761 | 1,764 | 1,732 | 1,732 | -1.65% | 8,800 | 83億8842万 | -2.53% | 140.46 | 9.57 |
| 07/13 | 1,765 | 1,783 | 1,751 | 1,761 | -0.56% | 13,200 | 85億2887万 | -1.07% | 142.81 | 9.73 |
| 07/12 | 1,778 | 1,797 | 1,771 | 1,771 | -0.06% | 3,600 | 85億7730万 | -0.56% | 143.62 | 9.78 |
| 07/11 | 1,795 | 1,829 | 1,771 | 1,772 | -1.5% | 9,000 | 85億8215万 | -0.56% | 143.7 | 9.79 |
| 07/10 | 1,793 | 1,811 | 1,791 | 1,799 | -0.06% | 21,200 | 87億1291万 | +0.9% | 145.89 | 9.94 |
| 07/09 | 1,809 | 1,815 | 1,798 | 1,800 | +0.56% | 8,100 | 87億1776万 | +0.9% | 145.97 | 9.94 |
| 07/06 | 1,781 | 1,799 | 1,781 | 1,790 | +0.39% | 4,800 | 86億6932万 | +0.17% | 145.16 | 9.89 |
| 07/05 | 1,772 | 1,809 | 1,770 | 1,783 | +0.22% | 17,800 | 86億3542万 | -0.34% | 144.59 | 9.85 |
| 07/04 | 1,761 | 1,788 | 1,761 | 1,779 | +0.91% | 5,000 | 86億1605万 | -0.61% | 144.27 | 9.82 |
| 07/03 | 1,756 | 1,770 | 1,751 | 1,763 | +0.17% | 20,800 | 85億3856万 | -1.56% | 142.97 | 9.74 |
| 07/02 | 1,767 | 1,775 | 1,746 | 1,760 | -0.34% | 15,200 | 85億2403万 | -1.9% | 142.73 | 9.72 |
| 06/29 | 1,728 | 1,805 | 1,728 | 1,766 | +1.09% | 21,000 | 85億5309万 | -1.78% | 143.22 | 9.75 |
| 06/28 | 1,733 | 1,762 | 1,715 | 1,747 | +0.52% | 16,400 | 84億6107万 | -3.05% | 141.67 | 9.65 |
| 06/27 | 1,743 | 1,745 | 1,735 | 1,738 | -0.86% | 6,100 | 84億1748万 | -3.82% | 140.94 | 9.6 |
| 06/26 | 1,762 | 1,763 | 1,735 | 1,753 | -0.17% | 20,900 | 84億9012万 | -3.2% | 142.16 | 9.68 |
| 06/25 | 1,790 | 1,798 | 1,755 | 1,756 | -1.9% | 21,000 | 85億465万 | -3.3% | 142.4 | 9.7 |
| 06/22 | 1,793 | 1,807 | 1,781 | 1,790 | -0.17% | 14,300 | 86億6932万 | -1.7% | 145.16 | 9.89 |
| 06/21 | 1,795 | 1,802 | 1,791 | 1,793 | +0.84% | 12,000 | 86億8385万 | -1.7% | 145.4 | 9.9 |
| 06/20 | 1,770 | 1,789 | 1,760 | 1,778 | +0.17% | 17,800 | 86億1120万 | -2.68% | 144.19 | 9.82 |
| 06/19 | 1,789 | 1,791 | 1,755 | 1,775 | -1.5% | 24,200 | 85億9668万 | -3.01% | 143.94 | 9.8 |
| 06/18 | 1,793 | 1,802 | 1,784 | 1,802 | +0.61% | 8,700 | 87億2744万 | -1.74% | 146.13 | 9.95 |
| 06/15 | 1,803 | 1,805 | 1,790 | 1,791 | -0.67% | 6,800 | 86億7417万 | -2.61% | 145.24 | 9.89 |
| 06/14 | 1,810 | 1,814 | 1,800 | 1,803 | +0.39% | 7,400 | 87億3228万 | -2.22% | 146.22 | 9.96 |
| 06/13 | 1,806 | 1,814 | 1,790 | 1,796 | -1.1% | 18,000 | 86億9838万 | -2.87% | 145.65 | 9.92 |
| 06/12 | 1,828 | 1,830 | 1,812 | 1,816 | +0.33% | 15,500 | 87億9525万 | -2.16% | 147.27 | 10.03 |
| 06/11 | 1,802 | 1,820 | 1,796 | 1,810 | +0.61% | 15,000 | 87億6619万 | -2.74% | 146.78 | 10 |
| 06/08 | 1,800 | 1,805 | 1,790 | 1,799 | +0.06% | 11,300 | 87億1291万 | -3.64% | 145.89 | 9.94 |
| 06/07 | 1,786 | 1,830 | 1,786 | 1,798 | +0.28% | 35,000 | 87億807万 | -3.85% | 145.81 | 9.93 |
| 06/06 | 1,816 | 1,816 | 1,778 | 1,793 | -1.38% | 26,400 | 86億8385万 | -4.22% | 145.4 | 9.9 |
| 06/05 | 1,870 | 1,870 | 1,815 | 1,818 | -2.78% | 21,100 | 88億493万 | -2.94% | 147.43 | 10.04 |
| 06/04 | 1,883 | 1,883 | 1,857 | 1,870 | +1.08% | 7,900 | 90億5678万 | -0.11% | 151.65 | 10.33 |
| 06/01 | 1,823 | 1,855 | 1,801 | 1,850 | +2.32% | 19,900 | 89億5992万 | -1.12% | 150.03 | 10.22 |
| 05/31 | 1,810 | 1,820 | 1,800 | 1,808 | +0.17% | 9,400 | 87億5650万 | -3.37% | 146.62 | 9.98 |
| 05/30 | 1,815 | 1,816 | 1,793 | 1,805 | -1.37% | 11,700 | 87億4197万 | -3.58% | 146.38 | 9.97 |
| 05/29 | 1,858 | 1,860 | 1,826 | 1,830 | -1.61% | 14,600 | 88億6305万 | -2.3% | 148.41 | 10.11 |
| 05/28 | 1,879 | 1,884 | 1,853 | 1,860 | -0.64% | 7,400 | 90億835万 | -0.64% | 150.84 | 10.27 |
| 05/25 | 1,860 | 1,878 | 1,850 | 1,872 | +0.65% | 7,700 | 90億6647万 | +0.16% | 151.81 | 10.34 |
| 05/24 | 1,874 | 1,874 | 1,850 | 1,860 | +0.81% | 3,100 | 90億835万 | -0.27% | 150.84 | 10.27 |
| 05/23 | 1,866 | 1,872 | 1,835 | 1,845 | -1.44% | 14,800 | 89億3570万 | -0.91% | 149.62 | 10.19 |
| 05/22 | 1,908 | 1,909 | 1,857 | 1,872 | -1% | 14,200 | 90億6647万 | +0.59% | 151.81 | 10.34 |
| 05/21 | 1,872 | 1,895 | 1,854 | 1,891 | +1.01% | 13,400 | 91億5849万 | +1.78% | 153.35 | 10.44 |
| 05/18 | 1,857 | 1,876 | 1,845 | 1,872 | +0.75% | 6,500 | 90億6647万 | +0.97% | 151.81 | 10.34 |
| 05/17 | 1,830 | 1,868 | 1,826 | 1,858 | +0.32% | 12,700 | 89億9866万 | +0.38% | 150.68 | 10.26 |
| 05/16 | 1,865 | 1,871 | 1,840 | 1,852 | -1.02% | 13,400 | 89億6960万 | +0.16% | 150.19 | 10.23 |
| 05/15 | 1,902 | 1,902 | 1,840 | 1,871 | -3.11% | 33,000 | 90億6162万 | +1.24% | 151.73 | 10.33 |
| 05/14 | 1,919 | 1,948 | 1,909 | 1,931 | +1.15% | 18,100 | 93億5221万 | +4.6% | 156.6 | 10.66 |
| 05/11 | 1,959 | 1,959 | 1,909 | 1,909 | -1.5% | 23,000 | 92億4566万 | +3.69% | 154.81 | 10.54 |
| 05/10 | 1,970 | 1,970 | 1,937 | 1,938 | -1.42% | 10,400 | 93億8612万 | +5.5% | 157.16 | 10.7 |
| 05/09 | 1,955 | 1,980 | 1,925 | 1,966 | +1.44% | 18,900 | 95億2173万 | +7.26% | 159.43 | 10.86 |
