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 | 1,097 | 1,118 | 1,072 | 1,118 | +2.38% | 7,500 | 52億9104万 | +1.36% | 10.19 | 1.02 |
| 09/27 | 1,069 | 1,092 | 1,063 | 1,092 | -0.64% | 3,900 | 51億6799万 | -0.91% | 9.96 | 1 |
| 09/26 | 1,056 | 1,122 | 1,056 | 1,099 | -0.27% | 11,400 | 52億112万 | -0.27% | 10.02 | 1.01 |
| 09/25 | 1,099 | 1,110 | 1,085 | 1,102 | +0.18% | 6,800 | 52億1532万 | 0% | 10.05 | 1.01 |
| 09/21 | 1,075 | 1,120 | 1,075 | 1,100 | +2.33% | 7,500 | 52億586万 | -0.09% | 10.03 | 1.01 |
| 09/20 | 1,068 | 1,094 | 1,068 | 1,075 | -2.09% | 1,600 | 50億8754万 | -2.36% | 9.8 | 0.99 |
| 09/19 | 1,105 | 1,108 | 1,000 | 1,098 | -1.08% | 37,400 | 51億9639万 | -0.36% | 10.01 | 1.01 |
| 09/18 | 1,116 | 1,117 | 1,104 | 1,110 | 0% | 2,700 | 52億5318万 | +0.91% | 10.12 | 1.02 |
| 09/14 | 1,101 | 1,115 | 1,097 | 1,110 | +0.36% | 5,800 | 52億5318万 | +1% | 10.12 | 1.02 |
| 09/13 | 1,103 | 1,117 | 1,103 | 1,106 | -1.25% | 1,800 | 52億3425万 | +0.73% | 10.08 | 1.01 |
| 09/12 | 1,097 | 1,120 | 1,097 | 1,120 | +1.17% | 3,400 | 53億51万 | +1.91% | 10.21 | 1.03 |
| 09/11 | 1,086 | 1,107 | 1,086 | 1,107 | +0.91% | 2,100 | 52億3898万 | +0.73% | 10.09 | 1.01 |
| 09/10 | 1,096 | 1,104 | 1,095 | 1,097 | -0.18% | 3,400 | 51億9166万 | -0.18% | 10 | 1.01 |
| 09/07 | 1,089 | 1,100 | 1,088 | 1,099 | -0.54% | 3,300 | 52億112万 | 0% | 10.02 | 1.01 |
| 09/06 | 1,088 | 1,109 | 1,088 | 1,105 | +1.56% | 4,400 | 52億2952万 | +0.55% | 10.08 | 1.01 |
| 09/05 | 1,088 | 1,088 | 1,088 | 1,088 | -1.09% | 600 | 51億4906万 | -1.09% | 9.92 | 1 |
| 09/04 | 1,086 | 1,105 | 1,086 | 1,100 | +0.82% | 3,000 | 52億586万 | -0.09% | 10.03 | 1.01 |
| 09/03 | 1,105 | 1,105 | 1,088 | 1,091 | -2.68% | 2,600 | 51億6326万 | -1.09% | 9.95 | 1 |
| 08/31 | 1,098 | 1,122 | 1,098 | 1,121 | +0.09% | 2,900 | 53億524万 | +1.36% | 10.22 | 1.03 |
| 08/30 | 1,096 | 1,120 | 1,096 | 1,120 | -0.27% | 1,900 | 53億51万 | +1.08% | 10.21 | 1.03 |
| 08/29 | 1,098 | 1,127 | 1,098 | 1,123 | +0.9% | 4,100 | 53億1470万 | +1.35% | 10.24 | 1.03 |
| 08/28 | 1,104 | 1,114 | 1,093 | 1,113 | +1% | 2,300 | 52億6738万 | +0.45% | 10.15 | 1.02 |
| 08/27 | 1,086 | 1,115 | 1,086 | 1,102 | +0.64% | 3,800 | 52億1532万 | -0.45% | 10.05 | 1.01 |
| 08/24 | 1,096 | 1,096 | 1,081 | 1,095 | +0.09% | 1,000 | 51億8219万 | -1.08% | 9.98 | 1 |
| 08/23 | 1,094 | 1,094 | 1,094 | 1,094 | -0.09% | 900 | 51億7746万 | -1.08% | 9.97 | 1 |
| 08/22 | 1,066 | 1,098 | 1,066 | 1,095 | +1.96% | 2,700 | 51億8219万 | -1.08% | 9.98 | 1 |
| 08/21 | 1,093 | 1,093 | 1,074 | 1,074 | -1.92% | 700 | 50億8281万 | -2.89% | 9.79 | 0.98 |
| 08/20 | 1,094 | 1,095 | 1,094 | 1,095 | +0.09% | 600 | 51億8219万 | -0.99% | 9.98 | 1 |
| 08/17 | 1,094 | 1,094 | 1,078 | 1,094 | +0.37% | 1,800 | 51億7746万 | -1.08% | 9.97 | 1 |
| 08/16 | 1,089 | 1,094 | 1,080 | 1,090 | -0.09% | 5,600 | 51億5853万 | -1.36% | 9.94 | 1 |
| 08/15 | 1,094 | 1,094 | 1,071 | 1,091 | +1.77% | 3,100 | 51億6326万 | -1.09% | 9.95 | 1 |
| 08/14 | 1,060 | 1,076 | 1,060 | 1,072 | -0.83% | 3,800 | 50億7334万 | -2.63% | 9.77 | 0.98 |
| 08/13 | 1,088 | 1,100 | 1,060 | 1,081 | -0.64% | 4,300 | 51億1594万 | -1.73% | 9.86 | 0.99 |
| 08/10 | 1,111 | 1,117 | 1,088 | 1,088 | -3.12% | 3,000 | 51億4906万 | -0.91% | 9.92 | 1 |
| 08/09 | 1,111 | 1,123 | 1,093 | 1,123 | -0.35% | 1,100 | 53億1470万 | +2.37% | 10.24 | 1.03 |
| 08/08 | 1,126 | 1,129 | 1,093 | 1,127 | +2.45% | 2,700 | 53億3364万 | +2.92% | 10.28 | 1.03 |
| 08/07 | 1,100 | 1,100 | 1,098 | 1,100 | -0.36% | 1,800 | 52億586万 | +0.73% | 10.03 | 1.01 |
| 08/06 | 1,080 | 1,106 | 1,068 | 1,104 | +1.47% | 2,900 | 52億2479万 | +1.19% | 10.07 | 1.01 |
| 08/03 | 1,126 | 1,135 | 1,088 | 1,088 | -3.2% | 4,500 | 51億4906万 | -0.18% | 9.92 | 1 |
| 08/02 | 1,123 | 1,150 | 1,123 | 1,124 | +0.09% | 1,600 | 53億1944万 | +3.21% | 10.25 | 1.03 |
| 08/01 | 1,150 | 1,150 | 1,123 | 1,123 | -2.94% | 2,400 | 53億1470万 | +3.31% | 10.24 | 1.03 |
| 07/31 | 1,165 | 1,165 | 1,133 | 1,157 | -0.17% | 2,800 | 54億7561万 | +6.73% | 10.55 | 1.06 |
| 07/30 | 1,139 | 1,159 | 1,139 | 1,159 | -0.09% | 1,100 | 54億8508万 | +7.22% | 10.57 | 1.06 |
| 07/27 | 1,142 | 1,160 | 1,116 | 1,160 | +2.93% | 6,400 | 54億8981万 | +7.61% | 10.58 | 1.06 |
| 07/26 | 1,129 | 1,143 | 1,115 | 1,127 | +1.08% | 5,000 | 53億3364万 | +4.93% | 10.28 | 1.03 |
| 07/25 | 1,104 | 1,115 | 1,104 | 1,115 | +1.27% | 1,200 | 52億7684万 | +4.01% | 10.17 | 1.02 |
| 07/24 | 1,114 | 1,115 | 1,101 | 1,101 | +0.09% | 1,100 | 52億1059万 | +2.8% | 10.04 | 1.01 |
| 07/23 | 1,098 | 1,103 | 1,079 | 1,100 | +2.04% | 4,300 | 52億586万 | +2.52% | 10.03 | 1.01 |
| 07/20 | 1,100 | 1,100 | 1,075 | 1,078 | -1.82% | 2,000 | 51億174万 | +0.19% | 9.83 | 0.99 |
| 07/19 | 1,098 | 1,098 | 1,068 | 1,098 | +0.46% | 2,700 | 51億9639万 | +1.67% | 10.01 | 1.01 |
| 07/18 | 1,096 | 1,096 | 1,093 | 1,093 | +2.53% | 400 | 51億7273万 | +0.83% | 9.97 | 1 |
| 07/17 | 1,094 | 1,094 | 1,064 | 1,066 | -2.56% | 2,600 | 50億4495万 | -1.93% | 9.72 | 0.98 |
| 07/13 | 1,061 | 1,094 | 1,061 | 1,094 | +3.5% | 11,600 | 51億7746万 | +0.18% | 9.97 | 1 |
| 07/12 | 1,050 | 1,057 | 1,050 | 1,057 | +0.67% | 700 | 50億235万 | -3.47% | 9.64 | 0.97 |
| 07/11 | 1,050 | 1,050 | 1,037 | 1,050 | 0% | 900 | 49億6923万 | -4.37% | 9.57 | 0.96 |
| 07/10 | 1,048 | 1,057 | 1,040 | 1,050 | +0.29% | 3,100 | 49億6923万 | -4.55% | 9.57 | 0.96 |
| 07/09 | 1,044 | 1,047 | 1,036 | 1,047 | +1.65% | 600 | 49億5503万 | -5.08% | 9.55 | 0.96 |
| 07/06 | 1,035 | 1,047 | 1,022 | 1,030 | -2.28% | 3,400 | 48億7457万 | -6.79% | 9.39 | 0.94 |
| 07/05 | 1,052 | 1,069 | 1,031 | 1,054 | -0.94% | 3,700 | 49億8816万 | -4.79% | 9.61 | 0.97 |
| 07/04 | 1,062 | 1,078 | 1,060 | 1,064 | -0.84% | 6,600 | 50億3548万 | -3.97% | 9.7 | 0.98 |
| 07/03 | 1,056 | 1,082 | 1,052 | 1,073 | -0.19% | 5,200 | 50億7807万 | -3.25% | 9.78 | 0.98 |
| 07/02 | 1,091 | 1,091 | 1,065 | 1,075 | +0.75% | 700 | 50億8754万 | -3.07% | 9.8 | 0.99 |
| 06/29 | 1,065 | 1,089 | 1,065 | 1,067 | +0.66% | 4,500 | 50億4968万 | -3.79% | 9.73 | 0.98 |
| 06/28 | 1,070 | 1,070 | 1,053 | 1,060 | -1.85% | 3,000 | 50億1655万 | -4.42% | 9.66 | 0.97 |
| 06/27 | 1,050 | 1,093 | 1,046 | 1,080 | +2.76% | 5,000 | 51億1120万 | -2.79% | 9.85 | 0.99 |
| 06/26 | 1,058 | 1,064 | 1,047 | 1,051 | -2.23% | 6,100 | 49億7396万 | -5.49% | 9.58 | 0.96 |
| 06/25 | 1,070 | 1,077 | 1,070 | 1,075 | -0.46% | 500 | 50億8754万 | -3.5% | 9.8 | 0.99 |
| 06/22 | 1,063 | 1,086 | 1,063 | 1,080 | +0.37% | 4,300 | 51億1120万 | -3.14% | 9.85 | 0.99 |
| 06/21 | 1,090 | 1,090 | 1,076 | 1,076 | +0.37% | 1,300 | 50億9227万 | -3.58% | 9.81 | 0.99 |
| 06/20 | 1,075 | 1,075 | 1,061 | 1,072 | -0.28% | 3,300 | 50億7334万 | -4.03% | 9.77 | 0.98 |
| 06/19 | 1,136 | 1,136 | 1,028 | 1,075 | -7.49% | 20,000 | 50億8754万 | -3.85% | 9.8 | 0.99 |
| 06/18 | 1,133 | 1,163 | 1,125 | 1,162 | -1.53% | 3,700 | 54億9928万 | +4.03% | 10.59 | 1.07 |
| 06/15 | 1,180 | 1,196 | 1,168 | 1,180 | 0% | 2,600 | 55億8446万 | +5.83% | 10.76 | 1.08 |
| 06/14 | 1,197 | 1,197 | 1,171 | 1,180 | -0.34% | 1,500 | 55億8446万 | +5.92% | 10.76 | 1.08 |
| 06/13 | 1,195 | 1,199 | 1,183 | 1,184 | +1.63% | 4,600 | 56億339万 | +6.19% | 10.8 | 1.09 |
| 06/12 | 1,209 | 1,209 | 1,136 | 1,165 | -3% | 4,800 | 55億1347万 | +4.48% | 10.62 | 1.07 |
| 06/11 | 1,196 | 1,213 | 1,169 | 1,201 | +2.83% | 15,300 | 56億8385万 | +7.71% | 10.95 | 1.1 |
| 06/08 | 1,129 | 1,170 | 1,128 | 1,168 | +3.64% | 6,800 | 55億2767万 | +4.75% | 10.65 | 1.07 |
| 06/07 | 1,119 | 1,129 | 1,115 | 1,127 | +1.08% | 2,900 | 53億3364万 | +0.99% | 10.28 | 1.03 |
| 06/06 | 1,097 | 1,115 | 1,085 | 1,115 | +0.81% | 10,400 | 52億7684万 | -0.45% | 10.17 | 1.02 |
| 06/05 | 1,089 | 1,106 | 1,083 | 1,106 | +1% | 3,500 | 52億3425万 | -1.69% | 10.08 | 1.01 |
| 06/04 | 1,090 | 1,107 | 1,080 | 1,095 | +0.37% | 3,200 | 51億8219万 | -3.27% | 9.98 | 1 |
| 06/01 | 1,078 | 1,091 | 1,072 | 1,091 | +0.55% | 1,000 | 51億6326万 | -4.13% | 9.95 | 1 |
| 05/31 | 1,071 | 1,086 | 1,071 | 1,085 | +0.65% | 2,200 | 51億3487万 | -4.99% | 9.89 | 0.99 |
| 05/30 | 1,062 | 1,090 | 1,051 | 1,078 | +0.94% | 7,700 | 51億174万 | -5.93% | 9.83 | 0.99 |
| 05/29 | 1,071 | 1,086 | 1,068 | 1,068 | -1.57% | 3,000 | 50億5441万 | -7.29% | 9.74 | 0.98 |
| 05/28 | 1,092 | 1,092 | 1,081 | 1,085 | +1.21% | 900 | 51億3487万 | -6.3% | 9.89 | 0.99 |
| 05/25 | 1,101 | 1,101 | 1,072 | 1,072 | -3.77% | 4,600 | 50億7334万 | -7.9% | 9.77 | 0.98 |
| 05/24 | 1,091 | 1,114 | 1,074 | 1,114 | +1.46% | 3,800 | 52億7211万 | -4.7% | 10.16 | 1.02 |
| 05/23 | 1,092 | 1,129 | 1,082 | 1,098 | +0.64% | 2,400 | 51億9639万 | -6.55% | 10.01 | 1.01 |
| 05/22 | 1,115 | 1,123 | 1,088 | 1,091 | -2.15% | 7,300 | 51億6326万 | -7.85% | 9.95 | 1 |
| 05/21 | 1,088 | 1,120 | 1,080 | 1,115 | +0.72% | 14,500 | 52億7684万 | -6.46% | 10.17 | 1.02 |
| 05/18 | 1,108 | 1,108 | 1,098 | 1,107 | +1.28% | 2,100 | 52億3898万 | -7.75% | 10.09 | 1.01 |
| 05/17 | 1,075 | 1,110 | 1,075 | 1,093 | +0.92% | 9,000 | 51億7273万 | -9.52% | 9.97 | 1 |
| 05/16 | 1,068 | 1,119 | 1,067 | 1,083 | +1.59% | 8,100 | 51億2540万 | -10.79% | 9.87 | 0.99 |
| 05/15 | 1,081 | 1,091 | 1,065 | 1,066 | -3.09% | 15,500 | 50億4495万 | -13.12% | 9.72 | 0.98 |
| 05/14 | 1,146 | 1,146 | 1,100 | 1,100 | -6.3% | 28,300 | 52億586万 | -11.22% | 10.03 | 1.01 |
| 05/11 | 1,171 | 1,182 | 1,166 | 1,174 | -1.01% | 5,200 | 55億5607万 | -5.85% | 10.7 | 1.08 |
| 05/10 | 1,189 | 1,189 | 1,175 | 1,186 | -0.25% | 800 | 56億1286万 | -4.97% | 10.81 | 1.09 |
| 05/09 | 1,181 | 1,192 | 1,171 | 1,189 | +1.28% | 4,100 | 56億2706万 | -4.8% | 10.84 | 1.09 |
