株価チャート
2018/06/07~2018/10/30
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 |
10/30 | 1,616 | 1,633 | 1,603 | 1,616 | -0.62% | 93,000 | 918億1157万 | -4.09% | 40.51 | 1.24 |
10/29 | 1,659 | 1,697 | 1,625 | 1,626 | -0.73% | 73,700 | 923億7971万 | -3.73% | 40.76 | 1.25 |
10/26 | 1,649 | 1,664 | 1,613 | 1,638 | +1.3% | 100,500 | 930億6148万 | -3.19% | 41.06 | 1.26 |
10/25 | 1,646 | 1,669 | 1,605 | 1,617 | -4.09% | 122,300 | 918億6838万 | -4.55% | 40.53 | 1.25 |
10/24 | 1,666 | 1,693 | 1,664 | 1,686 | +1.63% | 87,400 | 957億8856万 | -0.59% | 42.26 | 1.3 |
10/23 | 1,676 | 1,687 | 1,657 | 1,659 | -1.66% | 70,000 | 942億5458万 | -2.01% | 41.58 | 1.28 |
10/22 | 1,653 | 1,698 | 1,645 | 1,687 | +1.14% | 57,600 | 958億4537万 | -0.24% | 42.28 | 1.3 |
10/19 | 1,656 | 1,675 | 1,644 | 1,668 | -0.18% | 77,000 | 947億6590万 | -1.13% | 41.81 | 1.28 |
10/18 | 1,692 | 1,714 | 1,670 | 1,671 | -1.24% | 86,000 | 949億3634万 | -0.77% | 41.88 | 1.29 |
10/17 | 1,650 | 1,695 | 1,640 | 1,692 | +4.83% | 102,400 | 961億2944万 | +0.65% | 42.41 | 1.3 |
10/16 | 1,605 | 1,627 | 1,603 | 1,614 | +0.25% | 57,400 | 916億9794万 | -3.7% | 40.46 | 1.24 |
10/15 | 1,633 | 1,645 | 1,607 | 1,610 | -2.54% | 96,600 | 914億7068万 | -3.88% | 40.35 | 1.24 |
10/12 | 1,626 | 1,665 | 1,621 | 1,652 | +1.29% | 85,700 | 938億5688万 | -1.31% | 41.41 | 1.27 |
10/11 | 1,598 | 1,647 | 1,592 | 1,631 | -3.03% | 115,600 | 926億6378万 | -2.39% | 40.88 | 1.26 |
10/10 | 1,707 | 1,716 | 1,673 | 1,682 | -1.06% | 44,600 | 955億6130万 | +0.84% | 42.16 | 1.3 |
10/09 | 1,713 | 1,729 | 1,693 | 1,700 | -1.85% | 99,100 | 965億8395万 | +2.22% | 42.61 | 1.31 |
10/05 | 1,726 | 1,747 | 1,726 | 1,732 | -0.63% | 86,400 | 984億200万 | +4.46% | 43.41 | 1.33 |
10/04 | 1,752 | 1,755 | 1,711 | 1,743 | +1.81% | 97,000 | 990億2696万 | +5.57% | 43.69 | 1.34 |
10/03 | 1,728 | 1,739 | 1,710 | 1,712 | -0.7% | 94,400 | 972億6572万 | +4.14% | 42.91 | 1.32 |
10/02 | 1,750 | 1,771 | 1,716 | 1,724 | -1.09% | 90,000 | 979億4749万 | +5.31% | 43.21 | 1.33 |
10/01 | 1,738 | 1,746 | 1,717 | 1,743 | +0.81% | 96,800 | 990億2696万 | +7% | 43.69 | 1.34 |
09/28 | 1,746 | 1,759 | 1,715 | 1,729 | -1.09% | 113,300 | 982億3156万 | +6.79% | 43.34 | 1.33 |
09/27 | 1,768 | 1,778 | 1,743 | 1,748 | -2.13% | 69,200 | 993億1103万 | +8.5% | 43.81 | 1.35 |
09/26 | 1,754 | 1,786 | 1,740 | 1,786 | +1.3% | 96,500 | 1014億6997万 | +11.63% | 44.77 | 1.38 |
09/25 | 1,724 | 1,764 | 1,712 | 1,763 | +2.26% | 160,600 | 1001億6324万 | +11.02% | 44.19 | 1.36 |
09/21 | 1,703 | 1,724 | 1,685 | 1,724 | +2.13% | 121,300 | 979億4749万 | +9.25% | 43.21 | 1.33 |
09/20 | 1,710 | 1,710 | 1,676 | 1,688 | -0.76% | 93,600 | 959億218万 | +7.72% | 42.31 | 1.3 |
09/19 | 1,654 | 1,705 | 1,652 | 1,701 | +3.4% | 179,200 | 966億4077万 | +9.04% | 42.64 | 1.31 |
09/18 | 1,622 | 1,648 | 1,602 | 1,645 | +1.42% | 85,500 | 934億5918万 | +5.92% | 41.23 | 1.27 |
09/14 | 1,622 | 1,630 | 1,609 | 1,622 | +1.38% | 115,800 | 921億5245万 | +4.85% | 40.66 | 1.25 |
09/13 | 1,595 | 1,610 | 1,589 | 1,600 | +0.76% | 62,400 | 909億254万 | +3.63% | 40.1 | 1.23 |
09/12 | 1,610 | 1,610 | 1,566 | 1,588 | -0.87% | 77,400 | 902億2077万 | +2.98% | 39.8 | 1.22 |
09/11 | 1,604 | 1,608 | 1,581 | 1,602 | 0% | 57,900 | 910億1617万 | +3.96% | 40.15 | 1.23 |
09/10 | 1,570 | 1,638 | 1,570 | 1,602 | +2.23% | 142,800 | 910億1617万 | +4.03% | 40.15 | 1.23 |
09/07 | 1,563 | 1,576 | 1,543 | 1,567 | -0.57% | 77,400 | 890億2768万 | +1.89% | 39.28 | 1.21 |
09/06 | 1,579 | 1,600 | 1,567 | 1,576 | -0.38% | 81,900 | 895億3901万 | +2.47% | 39.5 | 1.21 |
09/05 | 1,575 | 1,600 | 1,573 | 1,582 | +0.51% | 85,200 | 898億7989万 | +2.93% | 39.65 | 1.22 |
09/04 | 1,569 | 1,585 | 1,551 | 1,574 | +0.58% | 54,000 | 894億2538万 | +2.27% | 39.45 | 1.21 |
09/03 | 1,571 | 1,575 | 1,555 | 1,565 | -0.06% | 45,600 | 889億1405万 | +1.82% | 39.23 | 1.21 |
08/31 | 1,542 | 1,579 | 1,541 | 1,566 | 0% | 47,300 | 889億7086万 | +1.95% | 39.25 | 1.21 |
08/30 | 1,576 | 1,588 | 1,552 | 1,566 | -0.19% | 83,800 | 889億7086万 | +2.09% | 39.25 | 1.21 |
08/29 | 1,550 | 1,583 | 1,542 | 1,569 | +1.16% | 65,600 | 891億4131万 | +2.42% | 39.33 | 1.21 |
08/28 | 1,537 | 1,574 | 1,535 | 1,551 | +0.91% | 62,500 | 881億1865万 | +1.57% | 38.88 | 1.19 |
08/27 | 1,522 | 1,547 | 1,517 | 1,537 | +0.52% | 37,500 | 873億2326万 | +0.79% | 38.53 | 1.18 |
08/24 | 1,522 | 1,534 | 1,514 | 1,529 | +1.53% | 26,500 | 868億6874万 | +0.46% | 38.32 | 1.18 |
08/23 | 1,507 | 1,517 | 1,501 | 1,506 | -0.33% | 37,200 | 855億6202万 | -0.86% | 37.75 | 1.16 |
08/22 | 1,481 | 1,527 | 1,474 | 1,511 | +1.75% | 71,300 | 858億4609万 | -0.46% | 37.87 | 1.16 |
08/21 | 1,466 | 1,491 | 1,465 | 1,485 | +0.2% | 47,500 | 843億6892万 | -2.11% | 37.22 | 1.14 |
08/20 | 1,487 | 1,514 | 1,474 | 1,482 | -1.2% | 55,800 | 841億9848万 | -2.31% | 37.15 | 1.14 |
08/17 | 1,479 | 1,506 | 1,479 | 1,500 | +2.32% | 41,000 | 852億2113万 | -0.92% | 37.6 | 1.16 |
08/16 | 1,486 | 1,501 | 1,463 | 1,466 | -2.66% | 64,400 | 832億8946万 | -2.98% | 36.75 | 1.13 |
08/15 | 1,519 | 1,523 | 1,495 | 1,506 | -1.18% | 51,500 | 855億6202万 | -0.13% | 37.75 | 1.16 |
08/14 | 1,500 | 1,524 | 1,500 | 1,524 | +1.8% | 39,300 | 865億8467万 | +1.26% | 38.2 | 1.17 |
08/13 | 1,531 | 1,537 | 1,490 | 1,497 | -3.17% | 61,800 | 850億5069万 | -0.27% | 37.52 | 1.15 |
08/10 | 1,562 | 1,582 | 1,541 | 1,546 | -1.02% | 57,700 | 878億3458万 | +3.27% | 38.75 | 1.19 |
08/09 | 1,562 | 1,568 | 1,545 | 1,562 | 0% | 41,100 | 887億4361万 | +4.76% | 39.15 | 1.2 |
08/08 | 1,576 | 1,589 | 1,560 | 1,562 | -0.57% | 86,900 | 887億4361万 | +5.19% | 39.15 | 1.2 |
08/07 | 1,556 | 1,574 | 1,547 | 1,571 | +0.77% | 56,400 | 892億5494万 | +6.22% | 39.38 | 1.21 |
08/06 | 1,549 | 1,570 | 1,542 | 1,559 | +0.65% | 53,800 | 885億7317万 | +5.77% | 39.08 | 1.2 |
08/03 | 1,576 | 1,576 | 1,533 | 1,549 | -1.34% | 116,200 | 880億503万 | +5.23% | 38.83 | 1.19 |
08/02 | 1,616 | 1,627 | 1,563 | 1,570 | -2.73% | 116,700 | 891億9812万 | +6.95% | 39.35 | 1.21 |
08/01 | 1,600 | 1,670 | 1,560 | 1,614 | +5.49% | 289,700 | 916億9794万 | +10.17% | 40.46 | 1.24 |
07/31 | 1,543 | 1,553 | 1,504 | 1,530 | 0% | 159,500 | 869億2556万 | +4.72% | 38.35 | 1.18 |
07/30 | 1,535 | 1,543 | 1,508 | 1,530 | +0.86% | 90,600 | 869億2556万 | +4.87% | 38.35 | 1.18 |
07/27 | 1,530 | 1,530 | 1,501 | 1,517 | -0.98% | 74,400 | 861億8697万 | +3.98% | 38.02 | 1.17 |
07/26 | 1,469 | 1,536 | 1,466 | 1,532 | +5.87% | 155,600 | 870億3919万 | +4.93% | 38.4 | 1.18 |
07/25 | 1,488 | 1,491 | 1,443 | 1,447 | -2.76% | 163,700 | 822億999万 | -0.96% | 36.27 | 1.11 |
07/24 | 1,489 | 1,495 | 1,469 | 1,488 | +1.64% | 83,600 | 845億3937万 | +1.64% | 37.3 | 1.15 |
07/23 | 1,460 | 1,481 | 1,460 | 1,464 | +0.21% | 78,500 | 831億7583万 | -0.2% | 36.7 | 1.13 |
07/20 | 1,469 | 1,477 | 1,453 | 1,461 | -0.34% | 48,200 | 830億538万 | -0.68% | 36.62 | 1.13 |
07/19 | 1,500 | 1,500 | 1,464 | 1,466 | -1.68% | 60,300 | 832億8946万 | -0.68% | 36.75 | 1.13 |
07/18 | 1,496 | 1,496 | 1,478 | 1,491 | +0.81% | 87,700 | 847億981万 | +0.74% | 37.37 | 1.15 |
07/17 | 1,417 | 1,482 | 1,413 | 1,479 | +4.08% | 129,700 | 840億2804万 | -0.34% | 37.07 | 1.14 |
07/13 | 1,429 | 1,439 | 1,417 | 1,421 | +0.35% | 74,200 | 807億3282万 | -4.44% | 35.62 | 1.09 |
07/12 | 1,414 | 1,436 | 1,414 | 1,416 | +0.43% | 74,500 | 804億4875万 | -5.16% | 35.49 | 1.09 |
07/11 | 1,416 | 1,416 | 1,395 | 1,410 | -0.56% | 86,000 | 801億787万 | -5.94% | 35.34 | 1.09 |
07/10 | 1,438 | 1,448 | 1,418 | 1,418 | -0.63% | 116,100 | 805億6238万 | -5.78% | 35.54 | 1.09 |
07/09 | 1,385 | 1,427 | 1,385 | 1,427 | +2.74% | 75,700 | 810億7371万 | -5.5% | 35.77 | 1.1 |
07/06 | 1,390 | 1,400 | 1,383 | 1,389 | -0.29% | 135,400 | 789億1477万 | -8.32% | 34.82 | 1.07 |
07/05 | 1,426 | 1,428 | 1,391 | 1,393 | -2.18% | 100,000 | 791億4203万 | -8.54% | 34.92 | 1.07 |
07/04 | 1,416 | 1,428 | 1,402 | 1,424 | +0.21% | 93,500 | 809億326万 | -6.87% | 35.69 | 1.1 |
07/03 | 1,444 | 1,449 | 1,417 | 1,421 | -1.59% | 135,100 | 807億3282万 | -7.31% | 35.62 | 1.09 |
07/02 | 1,487 | 1,490 | 1,442 | 1,444 | -2.89% | 155,300 | 820億3955万 | -6.11% | 36.19 | 1.11 |
06/29 | 1,458 | 1,499 | 1,434 | 1,487 | +1.92% | 143,100 | 844億8255万 | -3.69% | 37.27 | 1.15 |
06/28 | 1,499 | 1,506 | 1,445 | 1,459 | -2.8% | 195,900 | 828億9176万 | -5.75% | 36.57 | 1.12 |
06/27 | 1,490 | 1,510 | 1,488 | 1,501 | +0.13% | 71,200 | 852億7795万 | -3.41% | 37.62 | 1.16 |
06/26 | 1,481 | 1,501 | 1,478 | 1,499 | +0.6% | 68,600 | 851億6432万 | -3.85% | 37.57 | 1.15 |
06/25 | 1,532 | 1,534 | 1,487 | 1,490 | -2.42% | 120,100 | 846億5299万 | -4.73% | 37.35 | 1.15 |
06/22 | 1,544 | 1,551 | 1,520 | 1,527 | -1.1% | 160,700 | 867億5512万 | -2.74% | 38.27 | 1.18 |
06/21 | 1,550 | 1,567 | 1,543 | 1,544 | -0.39% | 111,700 | 877億2095万 | -1.91% | 38.7 | 1.19 |
06/20 | 1,520 | 1,553 | 1,508 | 1,550 | +1.51% | 142,400 | 880億6184万 | -1.77% | 38.85 | 1.19 |
06/19 | 1,560 | 1,560 | 1,523 | 1,527 | -2.49% | 105,900 | 867億5512万 | -3.35% | 38.27 | 1.18 |
06/18 | 1,575 | 1,586 | 1,561 | 1,566 | -0.25% | 108,000 | 889億7086万 | -1.51% | 39.25 | 1.21 |
06/15 | 1,601 | 1,608 | 1,570 | 1,570 | -0.44% | 166,400 | 891億9812万 | -1.69% | 39.35 | 1.21 |
06/14 | 1,585 | 1,600 | 1,574 | 1,577 | -0.32% | 78,300 | 895億9582万 | -1.81% | 39.53 | 1.21 |
06/13 | 1,577 | 1,593 | 1,571 | 1,582 | +0.7% | 61,200 | 898億7989万 | -2.04% | 39.65 | 1.22 |
06/12 | 1,560 | 1,575 | 1,560 | 1,571 | +0.96% | 55,000 | 892億5494万 | -3.26% | 39.38 | 1.21 |
06/11 | 1,584 | 1,589 | 1,556 | 1,556 | -1.71% | 65,500 | 884億272万 | -4.83% | 39 | 1.2 |
06/08 | 1,567 | 1,593 | 1,567 | 1,583 | +1.02% | 109,600 | 899億3670万 | -3.83% | 39.68 | 1.22 |
06/07 | 1,544 | 1,569 | 1,541 | 1,567 | +1.49% | 68,000 | 890億2768万 | -5.26% | 39.28 | 1.21 |