株価チャート
2018/06/20～2018/11/12
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 |
| 11/12 | 1,118 | 1,133 | 1,106 | 1,111 | -0.63% | 11,300 | 107億3706万 | -3.14% | 15.02 | 0.78 |
| 11/09 | 1,133 | 1,133 | 1,111 | 1,118 | +0.18% | 9,900 | 108億471万 | -3.12% | 15.12 | 0.79 |
| 11/08 | 1,154 | 1,162 | 1,116 | 1,116 | -0.62% | 9,000 | 107億8538万 | -3.79% | 15.09 | 0.79 |
| 11/07 | 1,130 | 1,173 | 1,119 | 1,123 | -1.14% | 9,600 | 108億5303万 | -3.77% | 15.19 | 0.79 |
| 11/06 | 1,101 | 1,195 | 1,097 | 1,136 | +4.6% | 20,500 | 109億7867万 | -3.15% | 15.36 | 0.8 |
| 11/05 | 1,094 | 1,111 | 1,082 | 1,086 | +0.56% | 9,200 | 104億9545万 | -7.89% | 14.69 | 0.77 |
| 11/02 | 1,103 | 1,103 | 1,078 | 1,080 | +0.65% | 10,000 | 104億3747万 | -9.01% | 14.61 | 0.76 |
| 11/01 | 1,100 | 1,101 | 1,070 | 1,073 | -2.45% | 18,000 | 103億6982万 | -10.28% | 14.51 | 0.76 |
| 10/31 | 1,139 | 1,139 | 1,090 | 1,100 | -3.34% | 26,200 | 106億3075万 | -8.71% | 14.88 | 0.78 |
| 10/30 | 1,079 | 1,148 | 1,067 | 1,138 | +5.37% | 28,000 | 109億9800万 | -6.34% | 15.39 | 0.8 |
| 10/29 | 1,118 | 1,142 | 1,080 | 1,080 | -2.09% | 21,800 | 104億3747万 | -11.4% | 14.61 | 0.76 |
| 10/26 | 1,140 | 1,148 | 1,100 | 1,103 | -1.96% | 12,600 | 106億5975万 | -10.03% | 14.92 | 0.78 |
| 10/25 | 1,175 | 1,175 | 1,121 | 1,125 | -4.98% | 18,200 | 108億7236万 | -8.54% | 15.21 | 0.79 |
| 10/24 | 1,172 | 1,192 | 1,170 | 1,184 | +1.11% | 15,800 | 114億4256万 | -3.9% | 16.01 | 0.84 |
| 10/23 | 1,192 | 1,200 | 1,171 | 1,171 | -0.85% | 13,900 | 113億1692万 | -4.95% | 15.84 | 0.83 |
| 10/22 | 1,182 | 1,188 | 1,166 | 1,181 | 0% | 8,700 | 114億1357万 | -4.14% | 15.97 | 0.83 |
| 10/19 | 1,186 | 1,191 | 1,177 | 1,181 | -0.67% | 6,500 | 114億1357万 | -3.98% | 15.97 | 0.83 |
| 10/18 | 1,190 | 1,208 | 1,180 | 1,189 | -0.17% | 7,900 | 114億9088万 | -3.25% | 16.08 | 0.84 |
| 10/17 | 1,179 | 1,193 | 1,178 | 1,191 | +2.06% | 7,600 | 115億1021万 | -3.01% | 16.11 | 0.84 |
| 10/16 | 1,185 | 1,185 | 1,167 | 1,167 | -1.6% | 12,400 | 112億7826万 | -4.81% | 15.78 | 0.82 |
| 10/15 | 1,201 | 1,206 | 1,186 | 1,186 | -0.59% | 9,000 | 114億6189万 | -3.34% | 16.04 | 0.84 |
| 10/12 | 1,189 | 1,205 | 1,189 | 1,193 | +0.42% | 10,500 | 115億2954万 | -2.69% | 16.13 | 0.84 |
| 10/11 | 1,190 | 1,204 | 1,182 | 1,188 | -2.62% | 14,600 | 114億8122万 | -3.18% | 16.07 | 0.84 |
| 10/10 | 1,234 | 1,240 | 1,216 | 1,220 | -1.69% | 6,200 | 117億9047万 | -0.65% | 16.5 | 0.86 |
| 10/09 | 1,262 | 1,262 | 1,216 | 1,241 | -2.28% | 5,000 | 119億9342万 | +1.06% | 16.78 | 0.88 |
| 10/05 | 1,265 | 1,274 | 1,254 | 1,270 | -0.86% | 4,500 | 122億7369万 | +3.42% | 17.17 | 0.9 |
| 10/04 | 1,288 | 1,290 | 1,278 | 1,281 | -0.54% | 7,700 | 123億8000万 | +4.32% | 17.32 | 0.9 |
| 10/03 | 1,293 | 1,294 | 1,283 | 1,288 | +0.39% | 5,300 | 124億4765万 | +4.89% | 17.42 | 0.91 |
| 10/02 | 1,275 | 1,288 | 1,275 | 1,283 | +1.1% | 7,700 | 123億9933万 | +4.82% | 17.35 | 0.91 |
| 10/01 | 1,296 | 1,298 | 1,260 | 1,269 | -1.78% | 8,300 | 122億6403万 | +3.85% | 17.16 | 0.9 |
| 09/28 | 1,306 | 1,306 | 1,284 | 1,292 | -0.23% | 7,100 | 124億8631万 | +5.81% | 17.47 | 0.91 |
| 09/27 | 1,311 | 1,311 | 1,281 | 1,295 | -1.6% | 8,600 | 125億1530万 | +6.32% | 17.51 | 0.91 |
| 09/26 | 1,336 | 1,336 | 1,292 | 1,316 | -2.52% | 11,300 | 127億1825万 | +8.31% | 17.8 | 0.93 |
| 09/25 | 1,257 | 1,350 | 1,239 | 1,350 | +9.4% | 24,900 | 130億4684万 | +11.48% | 18.26 | 0.95 |
| 09/21 | 1,254 | 1,260 | 1,215 | 1,234 | -1.67% | 27,300 | 119億2577万 | +2.15% | 16.69 | 0.87 |
| 09/20 | 1,200 | 1,265 | 1,194 | 1,255 | +4.58% | 28,100 | 121億2873万 | +3.8% | 16.97 | 0.89 |
| 09/19 | 1,184 | 1,226 | 1,184 | 1,200 | +1.18% | 16,600 | 115億9719万 | -0.83% | 16.23 | 0.85 |
| 09/18 | 1,178 | 1,186 | 1,164 | 1,186 | +1.28% | 10,200 | 114億6189万 | -2.31% | 16.04 | 0.84 |
| 09/14 | 1,158 | 1,177 | 1,157 | 1,171 | +0.26% | 16,700 | 113億1692万 | -3.86% | 15.84 | 0.83 |
| 09/13 | 1,147 | 1,175 | 1,147 | 1,168 | +1.83% | 8,200 | 112億8793万 | -4.65% | 15.8 | 0.82 |
| 09/12 | 1,146 | 1,156 | 1,139 | 1,147 | -0.86% | 6,800 | 110億8498万 | -6.97% | 15.51 | 0.81 |
| 09/11 | 1,172 | 1,172 | 1,134 | 1,157 | +0.26% | 10,800 | 111億8162万 | -6.77% | 15.65 | 0.82 |
| 09/10 | 1,137 | 1,157 | 1,136 | 1,154 | +0.61% | 6,900 | 111億5263万 | -7.53% | 15.61 | 0.81 |
| 09/07 | 1,166 | 1,169 | 1,145 | 1,147 | -2.3% | 9,600 | 110億8498万 | -8.53% | 15.51 | 0.81 |
| 09/06 | 1,181 | 1,181 | 1,165 | 1,174 | -0.68% | 6,200 | 113億4591万 | -6.97% | 15.88 | 0.83 |
| 09/05 | 1,192 | 1,208 | 1,178 | 1,182 | -1.34% | 11,700 | 114億2323万 | -6.71% | 15.98 | 0.83 |
| 09/04 | 1,229 | 1,229 | 1,198 | 1,198 | -2.6% | 9,300 | 115億7786万 | -6.11% | 16.2 | 0.85 |
| 09/03 | 1,227 | 1,235 | 1,197 | 1,230 | +1.32% | 10,200 | 118億8712万 | -4.13% | 16.63 | 0.87 |
| 08/31 | 1,250 | 1,250 | 1,214 | 1,214 | -2.88% | 11,200 | 117億3249万 | -6.11% | 16.42 | 0.86 |
| 08/30 | 1,264 | 1,279 | 1,230 | 1,250 | -1.11% | 11,900 | 120億8040万 | -3.99% | 16.9 | 0.88 |
| 08/29 | 1,257 | 1,268 | 1,240 | 1,264 | 0% | 7,100 | 122億1570万 | -3.29% | 17.09 | 0.89 |
| 08/28 | 1,225 | 1,275 | 1,218 | 1,264 | +4.46% | 21,800 | 122億1570万 | -3.51% | 17.09 | 0.89 |
| 08/27 | 1,216 | 1,242 | 1,191 | 1,210 | -1.47% | 22,000 | 116億9383万 | -7.91% | 16.36 | 0.85 |
| 08/24 | 1,240 | 1,255 | 1,219 | 1,228 | -0.16% | 7,700 | 118億6779万 | -7.04% | 16.61 | 0.87 |
| 08/23 | 1,223 | 1,230 | 1,202 | 1,230 | +0.24% | 8,400 | 118億8712万 | -7.24% | 16.63 | 0.87 |
| 08/22 | 1,209 | 1,239 | 1,209 | 1,227 | +1.57% | 5,000 | 118億5812万 | -7.88% | 16.59 | 0.87 |
| 08/21 | 1,230 | 1,241 | 1,197 | 1,208 | -1.79% | 8,300 | 116億7450万 | -9.72% | 16.34 | 0.85 |
| 08/20 | 1,283 | 1,283 | 1,224 | 1,230 | -3.45% | 7,300 | 118億8712万 | -8.55% | 16.63 | 0.87 |
| 08/17 | 1,286 | 1,286 | 1,272 | 1,274 | +1.43% | 3,100 | 123億1235万 | -5.56% | 17.23 | 0.9 |
| 08/16 | 1,275 | 1,275 | 1,256 | 1,256 | -2.26% | 8,600 | 121億3839万 | -7.1% | 16.99 | 0.89 |
| 08/15 | 1,300 | 1,300 | 1,281 | 1,285 | -1% | 5,000 | 124億1866万 | -5.1% | 17.38 | 0.91 |
| 08/14 | 1,322 | 1,322 | 1,282 | 1,298 | +0.46% | 11,300 | 125億4429万 | -4.21% | 17.55 | 0.92 |
| 08/13 | 1,328 | 1,328 | 1,289 | 1,292 | -3.44% | 15,600 | 124億8631万 | -4.79% | 17.47 | 0.91 |
| 08/10 | 1,388 | 1,388 | 1,338 | 1,338 | -3.04% | 10,800 | 129億3086万 | -1.47% | 18.09 | 0.94 |
| 08/09 | 1,345 | 1,397 | 1,344 | 1,380 | +2.45% | 12,900 | 133億3677万 | +1.77% | 18.66 | 0.97 |
| 08/08 | 1,351 | 1,360 | 1,321 | 1,347 | +1.51% | 11,000 | 130億1784万 | -0.52% | 18.22 | 0.95 |
| 08/07 | 1,306 | 1,342 | 1,306 | 1,327 | +1.61% | 12,200 | 128億2456万 | -1.85% | 17.95 | 0.94 |
| 08/06 | 1,330 | 1,330 | 1,303 | 1,306 | -2.61% | 8,000 | 126億2161万 | -3.47% | 17.66 | 0.92 |
| 08/03 | 1,293 | 1,351 | 1,282 | 1,341 | +2.68% | 28,000 | 129億5986万 | -1.18% | 18.13 | 0.95 |
| 08/02 | 1,400 | 1,470 | 1,252 | 1,306 | -5.91% | 81,100 | 126億2161万 | -3.97% | 17.66 | 0.92 |
| 08/01 | 1,393 | 1,409 | 1,366 | 1,388 | -0.36% | 14,700 | 134億1408万 | +1.61% | 18.77 | 0.98 |
| 07/31 | 1,473 | 1,473 | 1,388 | 1,393 | -5.88% | 12,400 | 134億6240万 | +1.9% | 18.84 | 0.98 |
| 07/30 | 1,406 | 1,480 | 1,406 | 1,480 | +4.37% | 19,400 | 143億320万 | +8.27% | 20.01 | 1.04 |
| 07/27 | 1,381 | 1,420 | 1,371 | 1,418 | +2.75% | 12,000 | 137億401万 | +3.73% | 19.18 | 1 |
| 07/26 | 1,380 | 1,380 | 1,359 | 1,380 | +1.77% | 4,800 | 133億3677万 | +0.8% | 18.66 | 0.97 |
| 07/25 | 1,380 | 1,380 | 1,354 | 1,356 | -0.59% | 13,000 | 131億482万 | -1.09% | 18.34 | 0.96 |
| 07/24 | 1,380 | 1,380 | 1,362 | 1,364 | -1.09% | 3,600 | 131億8214万 | -0.73% | 18.45 | 0.96 |
| 07/23 | 1,358 | 1,380 | 1,350 | 1,379 | +1.47% | 7,200 | 133億2710万 | +0.15% | 18.65 | 0.97 |
| 07/20 | 1,366 | 1,372 | 1,349 | 1,359 | -0.59% | 3,800 | 131億3382万 | -1.52% | 18.38 | 0.96 |
| 07/19 | 1,374 | 1,377 | 1,367 | 1,367 | -0.51% | 4,300 | 132億1113万 | -1.16% | 18.49 | 0.96 |
| 07/18 | 1,373 | 1,381 | 1,363 | 1,374 | -0.22% | 4,500 | 132億7878万 | -0.94% | 18.58 | 0.97 |
| 07/17 | 1,354 | 1,381 | 1,354 | 1,377 | +2.3% | 9,400 | 133億777万 | -0.86% | 18.62 | 0.97 |
| 07/13 | 1,335 | 1,350 | 1,332 | 1,346 | +1.13% | 10,300 | 130億818万 | -3.3% | 18.2 | 0.95 |
| 07/12 | 1,326 | 1,347 | 1,319 | 1,331 | +0.68% | 8,000 | 128億6321万 | -4.66% | 18 | 0.94 |
| 07/11 | 1,334 | 1,334 | 1,300 | 1,322 | +0.3% | 8,100 | 127億7624万 | -5.64% | 17.88 | 0.93 |
| 07/10 | 1,330 | 1,333 | 1,318 | 1,318 | -0.75% | 10,200 | 127億3758万 | -6.26% | 17.82 | 0.93 |
| 07/09 | 1,339 | 1,352 | 1,323 | 1,328 | -0.67% | 6,600 | 128億3422万 | -5.82% | 17.96 | 0.94 |
| 07/06 | 1,283 | 1,350 | 1,283 | 1,337 | +4.29% | 19,500 | 129億2120万 | -5.51% | 18.08 | 0.94 |
| 07/05 | 1,306 | 1,316 | 1,280 | 1,282 | -2.51% | 11,100 | 123億8966万 | -9.59% | 17.34 | 0.9 |
| 07/04 | 1,312 | 1,323 | 1,311 | 1,315 | -0.08% | 7,900 | 127億859万 | -7.72% | 17.78 | 0.93 |
| 07/03 | 1,342 | 1,354 | 1,312 | 1,316 | -2.66% | 16,300 | 127億1825万 | -7.97% | 17.8 | 0.93 |
| 07/02 | 1,395 | 1,399 | 1,325 | 1,352 | -2.94% | 16,800 | 130億6617万 | -5.92% | 18.28 | 0.95 |
| 06/29 | 1,420 | 1,423 | 1,389 | 1,393 | -1.83% | 15,700 | 134億6240万 | -3.26% | 18.84 | 0.98 |
| 06/28 | 1,464 | 1,464 | 1,408 | 1,419 | -1.73% | 13,200 | 137億1368万 | -1.53% | 19.19 | 1 |
| 06/27 | 1,392 | 1,447 | 1,382 | 1,444 | +2.19% | 16,000 | 139億5528万 | +0.21% | 19.53 | 1.02 |
| 06/26 | 1,422 | 1,428 | 1,394 | 1,413 | 0% | 14,100 | 136億5569万 | -1.88% | 19.11 | 1 |
| 06/25 | 1,459 | 1,459 | 1,410 | 1,413 | -3.55% | 16,600 | 136億5569万 | -1.88% | 19.11 | 1 |
| 06/22 | 1,471 | 1,471 | 1,412 | 1,465 | -0.61% | 26,400 | 141億5823万 | +1.67% | 19.81 | 1.03 |
| 06/21 | 1,447 | 1,474 | 1,436 | 1,474 | +2.22% | 19,800 | 142億4521万 | +2.43% | 19.93 | 1.04 |
| 06/20 | 1,432 | 1,448 | 1,420 | 1,442 | +1.55% | 9,800 | 139億3595万 | +0.28% | 19.5 | 1.02 |
