株価チャート
2018/06/06～2018/10/29
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 |
| 10/29 | 847 | 880 | 800 | 815 | -4.9% | 27,300 | 23億9610万 | -8.73% | 20.16 | 1.64 |
| 10/26 | 929 | 929 | 845 | 857 | -1.95% | 23,100 | 25億1958万 | -4.57% | 21.2 | 1.72 |
| 10/25 | 893 | 952 | 870 | 874 | -6.52% | 31,800 | 25億6956万 | -3% | 21.62 | 1.76 |
| 10/24 | 971 | 984 | 920 | 935 | +0.97% | 35,300 | 27億4890万 | +3.43% | 23.13 | 1.88 |
| 10/23 | 917 | 938 | 910 | 926 | -2.22% | 19,900 | 27億2244万 | +2.55% | 22.9 | 1.86 |
| 10/22 | 907 | 947 | 900 | 947 | +0.21% | 29,700 | 27億8418万 | +4.87% | 23.42 | 1.9 |
| 10/19 | 866 | 978 | 844 | 945 | +13.04% | 136,700 | 27億7830万 | +4.65% | 23.37 | 1.9 |
| 10/18 | 853 | 863 | 832 | 836 | -1.99% | 15,200 | 24億5784万 | -7.52% | 20.68 | 1.68 |
| 10/17 | 835 | 860 | 834 | 853 | +3.65% | 10,700 | 25億782万 | -6.26% | 21.1 | 1.71 |
| 10/16 | 834 | 834 | 815 | 823 | -1.32% | 4,000 | 24億1962万 | -10.05% | 20.36 | 1.65 |
| 10/15 | 860 | 860 | 833 | 834 | -1.3% | 13,100 | 24億5196万 | -9.45% | 20.63 | 1.68 |
| 10/12 | 823 | 853 | 823 | 845 | +2.67% | 3,000 | 24億8430万 | -8.85% | 20.9 | 1.7 |
| 10/11 | 844 | 844 | 803 | 823 | -4.63% | 22,100 | 24億1962万 | -11.79% | 20.36 | 1.65 |
| 10/10 | 852 | 883 | 848 | 863 | +1.41% | 9,300 | 25億3722万 | -8.29% | 21.35 | 1.73 |
| 10/09 | 905 | 905 | 851 | 851 | -4.38% | 12,400 | 25億194万 | -10.14% | 21.05 | 1.71 |
| 10/05 | 899 | 907 | 879 | 890 | -2.63% | 12,300 | 26億1660万 | -6.81% | 22.01 | 1.79 |
| 10/04 | 916 | 936 | 910 | 914 | -0.44% | 4,600 | 26億8716万 | -4.99% | 22.61 | 1.84 |
| 10/03 | 931 | 931 | 910 | 918 | -1.4% | 4,100 | 26億9892万 | -4.97% | 22.71 | 1.84 |
| 10/02 | 944 | 946 | 915 | 931 | -1.27% | 15,600 | 27億3714万 | -4.02% | 23.03 | 1.87 |
| 10/01 | 948 | 950 | 940 | 943 | -0.53% | 4,600 | 27億7242万 | -3.18% | 23.32 | 1.89 |
| 09/28 | 923 | 951 | 923 | 948 | +2.71% | 14,100 | 27億8712万 | -2.87% | 23.45 | 1.9 |
| 09/27 | 927 | 943 | 920 | 923 | -0.43% | 7,700 | 27億1362万 | -5.53% | 22.83 | 1.85 |
| 09/26 | 956 | 971 | 915 | 927 | -2.63% | 38,500 | 27億2538万 | -5.5% | 22.93 | 1.86 |
| 09/25 | 942 | 952 | 934 | 952 | +0.63% | 4,100 | 27億9888万 | -3.35% | 23.55 | 1.91 |
| 09/21 | 935 | 953 | 935 | 946 | +1.18% | 13,900 | 27億8124万 | -4.15% | 23.4 | 1.9 |
| 09/20 | 964 | 964 | 923 | 935 | -1.58% | 12,000 | 27億4890万 | -5.46% | 23.13 | 1.88 |
| 09/19 | 937 | 959 | 937 | 950 | +1.6% | 11,700 | 27億9300万 | -4.33% | 23.5 | 1.91 |
| 09/18 | 949 | 950 | 929 | 935 | +0.86% | 6,100 | 27億4890万 | -5.56% | 23.13 | 1.88 |
| 09/14 | 893 | 927 | 893 | 927 | +0.87% | 16,900 | 27億2538万 | -5.5% | 22.93 | 1.86 |
| 09/13 | 937 | 941 | 900 | 919 | -2.65% | 23,400 | 27億186万 | -5.84% | 22.73 | 1.85 |
| 09/12 | 957 | 961 | 944 | 944 | -1.67% | 12,600 | 27億7536万 | -2.78% | 23.35 | 1.9 |
| 09/11 | 989 | 989 | 959 | 960 | -2.54% | 17,600 | 28億2240万 | -0.62% | 23.74 | 1.93 |
| 09/10 | 993 | 996 | 961 | 985 | +0.41% | 10,500 | 28億9590万 | +2.6% | 24.36 | 1.98 |
| 09/07 | 970 | 993 | 970 | 981 | +0.72% | 9,200 | 28億8414万 | +2.94% | 24.26 | 1.97 |
| 09/06 | 1,006 | 1,006 | 970 | 974 | -2.01% | 15,200 | 28億6356万 | +2.96% | 24.09 | 1.96 |
| 09/05 | 1,000 | 1,020 | 994 | 994 | +0.1% | 11,200 | 29億2236万 | +5.74% | 24.59 | 2 |
| 09/04 | 1,017 | 1,017 | 979 | 993 | -1.68% | 22,100 | 29億1942万 | +6.32% | 24.56 | 2 |
| 09/03 | 1,032 | 1,032 | 1,001 | 1,010 | -2.32% | 14,700 | 29億6940万 | +8.72% | 24.98 | 2.03 |
| 08/31 | 1,022 | 1,047 | 1,019 | 1,034 | -1.71% | 10,300 | 30億3996万 | +12.03% | 25.58 | 2.08 |
| 08/30 | 1,064 | 1,084 | 1,041 | 1,052 | 0% | 16,300 | 30億9288万 | +14.6% | 26.02 | 2.11 |
| 08/29 | 1,023 | 1,059 | 1,008 | 1,052 | +3.44% | 38,300 | 30億9288万 | +15.48% | 26.02 | 2.11 |
| 08/28 | 1,050 | 1,075 | 1,017 | 1,017 | -1.26% | 59,000 | 29億8998万 | +12.25% | 25.15 | 2.04 |
| 08/27 | 1,031 | 1,045 | 1,012 | 1,030 | +1.28% | 23,000 | 30億2820万 | +14.32% | 25.48 | 2.07 |
| 08/24 | 988 | 1,024 | 979 | 1,017 | +3.35% | 44,900 | 29億8998万 | +13.63% | 25.15 | 2.04 |
| 08/23 | 979 | 996 | 961 | 984 | -1.2% | 28,300 | 28億9296万 | +10.69% | 24.34 | 1.98 |
| 08/22 | 970 | 996 | 955 | 996 | -0.4% | 54,500 | 29億2824万 | +12.67% | 24.64 | 2 |
| 08/21 | 1,031 | 1,064 | 993 | 1,000 | -4.21% | 84,600 | 29億4000万 | +13.77% | 24.73 | 2.01 |
| 08/20 | 1,040 | 1,105 | 1,014 | 1,044 | +4.5% | 168,300 | 30億6936万 | +19.59% | 25.82 | 2.1 |
| 08/17 | 979 | 1,050 | 943 | 999 | +0.5% | 146,400 | 29億3706万 | +15.22% | 24.71 | 2.01 |
| 08/16 | 1,175 | 1,195 | 992 | 994 | -3.02% | 593,300 | 29億2236万 | +15.45% | 24.59 | 2 |
| 08/15 | 1,025 | 1,025 | 1,025 | 1,025 | +17.14% | 8,200 | 30億1350万 | +19.88% | 25.35 | 2.06 |
| 08/14 | 875 | 875 | 875 | 875 | +20.69% | 3,200 | 25億7250万 | +3.06% | 21.64 | 1.76 |
| 08/13 | 784 | 788 | 722 | 725 | -9.26% | 16,100 | 21億3150万 | -14.5% | 17.93 | 1.46 |
| 08/10 | 802 | 805 | 794 | 799 | -0.37% | 9,800 | 23億4906万 | -6.22% | 19.76 | 1.61 |
| 08/09 | 808 | 810 | 802 | 802 | -0.74% | 5,200 | 23億5788万 | -5.65% | 19.84 | 1.61 |
| 08/08 | 815 | 830 | 806 | 808 | -0.25% | 5,300 | 23億7552万 | -5.05% | 19.99 | 1.62 |
| 08/07 | 810 | 833 | 805 | 810 | -0.37% | 6,700 | 23億8140万 | -4.93% | 20.03 | 1.63 |
| 08/06 | 802 | 815 | 801 | 813 | +0.25% | 2,700 | 23億9022万 | -4.91% | 20.11 | 1.63 |
| 08/03 | 827 | 842 | 805 | 811 | -1.93% | 4,500 | 23億8434万 | -5.37% | 20.06 | 1.63 |
| 08/02 | 830 | 832 | 810 | 827 | -1.43% | 9,300 | 24億3138万 | -3.84% | 20.46 | 1.66 |
| 08/01 | 851 | 865 | 837 | 839 | -2.1% | 9,000 | 24億6666万 | -3.01% | 20.75 | 1.69 |
| 07/31 | 881 | 881 | 852 | 857 | -1.04% | 6,000 | 25億1958万 | -1.27% | 21.2 | 1.72 |
| 07/30 | 902 | 902 | 858 | 866 | -4.84% | 14,800 | 25億4604万 | -0.69% | 21.42 | 1.74 |
| 07/27 | 888 | 911 | 888 | 910 | +2.59% | 6,800 | 26億7540万 | +3.76% | 22.51 | 1.83 |
| 07/26 | 925 | 925 | 887 | 887 | -2.74% | 14,500 | 26億778万 | +0.68% | 21.94 | 1.78 |
| 07/25 | 910 | 913 | 894 | 912 | +1.56% | 11,800 | 26億8128万 | +3.17% | 22.56 | 1.83 |
| 07/24 | 873 | 908 | 872 | 898 | +2.98% | 24,000 | 26億4012万 | +1.58% | 22.21 | 1.8 |
| 07/23 | 878 | 879 | 856 | 872 | +1.04% | 8,200 | 25億6368万 | -1.91% | 21.57 | 1.75 |
| 07/20 | 861 | 874 | 856 | 863 | -1.03% | 7,300 | 25億3722万 | -3.47% | 21.35 | 1.73 |
| 07/19 | 871 | 886 | 869 | 872 | -0.34% | 6,600 | 25億6368万 | -3.22% | 21.57 | 1.75 |
| 07/18 | 877 | 895 | 856 | 875 | +2.82% | 10,800 | 25億7250万 | -3.95% | 21.64 | 1.76 |
| 07/17 | 880 | 880 | 851 | 851 | -2.63% | 9,500 | 25億194万 | -7.5% | 21.05 | 1.71 |
| 07/13 | 859 | 890 | 859 | 874 | +1.63% | 15,200 | 25億6956万 | -5.82% | 21.62 | 1.76 |
| 07/12 | 847 | 880 | 846 | 860 | +0.82% | 5,400 | 25億2840万 | -7.53% | 21.27 | 1.73 |
| 07/11 | 865 | 868 | 840 | 853 | -1.39% | 7,300 | 25億782万 | -8.38% | 21.1 | 1.71 |
| 07/10 | 843 | 885 | 841 | 865 | +2.25% | 19,300 | 25億4310万 | -7.09% | 21.4 | 1.74 |
| 07/09 | 831 | 849 | 825 | 846 | +3.17% | 20,900 | 24億8724万 | -9.13% | 20.93 | 1.7 |
| 07/06 | 795 | 837 | 789 | 820 | +7.19% | 37,500 | 24億1080万 | -12.11% | 20.28 | 1.65 |
| 07/05 | 806 | 818 | 756 | 765 | -6.82% | 37,400 | 22億4910万 | -18.36% | 18.92 | 1.54 |
| 07/04 | 834 | 839 | 816 | 821 | -1.56% | 11,500 | 24億1374万 | -12.85% | 20.31 | 1.65 |
| 07/03 | 872 | 878 | 830 | 834 | -4.9% | 19,400 | 24億5196万 | -12.12% | 20.63 | 1.68 |
| 07/02 | 883 | 898 | 870 | 877 | -0.23% | 9,000 | 25億7838万 | -7.78% | 21.69 | 1.76 |
| 06/29 | 900 | 900 | 870 | 879 | -1.12% | 10,700 | 25億8426万 | -7.86% | 21.74 | 1.77 |
| 06/28 | 937 | 939 | 886 | 889 | -5.32% | 22,600 | 26億1366万 | -7.2% | 21.99 | 1.79 |
| 06/27 | 936 | 962 | 923 | 939 | +1.4% | 9,200 | 27億6066万 | -2.49% | 23.23 | 1.89 |
| 06/26 | 950 | 965 | 920 | 926 | -2.73% | 13,500 | 27億2244万 | -4.04% | 22.9 | 1.86 |
| 06/25 | 975 | 994 | 951 | 952 | -4.13% | 15,100 | 27億9888万 | -1.86% | 23.55 | 1.91 |
| 06/22 | 958 | 998 | 957 | 993 | -0.6% | 10,100 | 29億1942万 | +2.06% | 24.56 | 2 |
| 06/21 | 958 | 1,015 | 957 | 999 | +4.39% | 24,200 | 29億3706万 | +2.67% | 24.71 | 2.01 |
| 06/20 | 921 | 998 | 909 | 957 | +2.79% | 44,200 | 28億1358万 | -1.75% | 23.67 | 1.92 |
| 06/19 | 990 | 1,017 | 927 | 931 | -7.18% | 68,500 | 27億3714万 | -4.61% | 23.03 | 1.87 |
| 06/18 | 1,009 | 1,027 | 990 | 1,003 | -1.08% | 41,100 | 29億4882万 | +2.45% | 24.81 | 2.02 |
| 06/15 | 1,035 | 1,040 | 1,001 | 1,014 | -1.93% | 49,300 | 29億8116万 | +2.84% | 25.08 | 2.04 |
| 06/14 | 1,076 | 1,100 | 1,006 | 1,034 | -7.68% | 95,400 | 30億3996万 | +4.44% | 25.58 | 2.08 |
| 06/13 | 1,060 | 1,160 | 1,031 | 1,120 | +2.56% | 170,900 | 32億9280万 | +12.56% | 27.7 | 2.25 |
| 06/12 | 1,110 | 1,280 | 1,045 | 1,092 | +3.02% | 1,170,700 | 32億1048万 | +9.53% | 27.01 | 2.19 |
| 06/11 | 909 | 1,060 | 908 | 1,060 | +16.48% | 489,200 | 31億1640万 | +6% | 26.22 | 2.13 |
| 06/08 | 885 | 926 | 882 | 910 | +2.82% | 33,800 | 26億7540万 | -9.36% | 22.51 | 1.83 |
| 06/07 | 861 | 902 | 860 | 885 | +1.84% | 26,900 | 26億190万 | -13.15% | 21.89 | 1.78 |
| 06/06 | 848 | 874 | 846 | 869 | +1.76% | 23,500 | 25億5486万 | -15.96% | 21.49 | 1.75 |
