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 | 2,502 | 2,588 | 2,466 | 2,586 | +5.46% | 62,700 | 646億1534万 | -5.21% | 8.59 | 0.83 |
10/29 | 2,415 | 2,498 | 2,395 | 2,452 | +2.85% | 20,500 | 612億6714万 | -10.51% | 8.14 | 0.79 |
10/26 | 2,452 | 2,493 | 2,384 | 2,384 | -2.77% | 18,700 | 595億6805万 | -13.59% | 7.92 | 0.77 |
10/25 | 2,527 | 2,543 | 2,438 | 2,452 | -4.78% | 15,000 | 612億6714万 | -11.83% | 8.14 | 0.79 |
10/24 | 2,575 | 2,594 | 2,540 | 2,575 | 0% | 14,500 | 643億4049万 | -8% | 8.55 | 0.83 |
10/23 | 2,648 | 2,648 | 2,572 | 2,575 | -2.79% | 12,600 | 643億4049万 | -8.3% | 8.55 | 0.83 |
10/22 | 2,628 | 2,689 | 2,574 | 2,649 | +0.8% | 15,600 | 661億8950万 | -5.96% | 8.8 | 0.85 |
10/19 | 2,621 | 2,654 | 2,606 | 2,628 | -0.57% | 14,000 | 656億6478万 | -6.91% | 8.73 | 0.84 |
10/18 | 2,686 | 2,715 | 2,635 | 2,643 | -1.6% | 16,300 | 660億3958万 | -6.61% | 8.78 | 0.85 |
10/17 | 2,679 | 2,746 | 2,676 | 2,686 | +2.17% | 15,700 | 671億1400万 | -5.36% | 8.92 | 0.86 |
10/16 | 2,651 | 2,652 | 2,604 | 2,629 | -0.83% | 16,600 | 656億8976万 | -7.59% | 8.73 | 0.84 |
10/15 | 2,719 | 2,744 | 2,645 | 2,651 | -2.25% | 21,700 | 662億3947万 | -7.15% | 8.81 | 0.85 |
10/12 | 2,699 | 2,749 | 2,680 | 2,712 | +1.04% | 21,000 | 677億6365万 | -5.31% | 9.01 | 0.87 |
10/11 | 2,695 | 2,755 | 2,673 | 2,684 | -1.9% | 22,000 | 670億6403万 | -6.42% | 8.91 | 0.86 |
10/10 | 2,802 | 2,802 | 2,732 | 2,736 | -0.94% | 16,100 | 683億6333万 | -4.97% | 9.09 | 0.88 |
10/09 | 2,797 | 2,799 | 2,721 | 2,762 | -2.57% | 29,800 | 690億1298万 | -4.53% | 9.17 | 0.89 |
10/05 | 2,847 | 2,870 | 2,816 | 2,835 | -1.39% | 9,500 | 708億3700万 | -2.41% | 9.42 | 0.91 |
10/04 | 2,905 | 2,910 | 2,857 | 2,875 | +0.7% | 5,800 | 718億3647万 | -1.37% | 9.55 | 0.92 |
10/03 | 2,936 | 2,943 | 2,855 | 2,855 | -3.42% | 8,400 | 713億3674万 | -2.29% | 9.48 | 0.92 |
10/02 | 2,935 | 2,971 | 2,894 | 2,956 | +2.18% | 8,600 | 738億6038万 | +0.96% | 9.82 | 0.95 |
10/01 | 2,939 | 2,939 | 2,881 | 2,893 | -2.2% | 15,500 | 722億8623万 | -0.99% | 9.61 | 0.93 |
09/28 | 3,050 | 3,050 | 2,939 | 2,958 | -1.56% | 15,500 | 739億1035万 | +1.44% | 9.83 | 0.95 |
09/27 | 3,100 | 3,100 | 2,985 | 3,005 | -1.48% | 36,600 | 750億8472万 | +3.37% | 9.98 | 0.97 |
09/26 | 2,994 | 3,050 | 2,943 | 3,050 | +2.73% | 16,700 | 762億912万 | +5.32% | 10.13 | 0.98 |
09/25 | 2,918 | 2,995 | 2,898 | 2,969 | +3.31% | 23,900 | 741億8521万 | +3.02% | 9.86 | 0.95 |
09/21 | 2,995 | 2,995 | 2,874 | 2,874 | -2.61% | 18,200 | 718億1148万 | 0% | 9.55 | 0.92 |
09/20 | 2,911 | 2,994 | 2,852 | 2,951 | +0.96% | 13,400 | 737億3545万 | +2.86% | 9.8 | 0.95 |
09/19 | 2,889 | 2,940 | 2,889 | 2,923 | +1.11% | 13,100 | 730億3582万 | +2.1% | 9.71 | 0.94 |
09/18 | 2,803 | 2,904 | 2,803 | 2,891 | +3.14% | 8,700 | 722億3625万 | +1.12% | 9.6 | 0.93 |
09/14 | 2,805 | 2,858 | 2,798 | 2,803 | -0.46% | 21,400 | 700億3743万 | -1.72% | 9.31 | 0.9 |
09/13 | 2,819 | 2,868 | 2,792 | 2,816 | +0.68% | 7,400 | 703億6226万 | -1.09% | 9.35 | 0.9 |
09/12 | 2,790 | 2,812 | 2,790 | 2,797 | +0.25% | 8,300 | 698億8751万 | -1.55% | 9.29 | 0.9 |
09/11 | 2,856 | 2,856 | 2,751 | 2,790 | -1.8% | 13,500 | 697億1261万 | -1.73% | 9.27 | 0.9 |
09/10 | 2,906 | 2,909 | 2,825 | 2,841 | -0.8% | 12,400 | 709億8692万 | +0.21% | 9.44 | 0.91 |
09/07 | 2,875 | 2,876 | 2,850 | 2,864 | -0.69% | 5,700 | 715億6161万 | +1.24% | 9.51 | 0.92 |
09/06 | 2,883 | 2,907 | 2,870 | 2,884 | +0.21% | 6,100 | 720億6135万 | +2.23% | 9.58 | 0.93 |
09/05 | 2,858 | 2,960 | 2,834 | 2,878 | +2.13% | 18,900 | 719億1143万 | +2.31% | 9.56 | 0.92 |
09/04 | 2,964 | 2,964 | 2,818 | 2,818 | -4.51% | 18,900 | 704億1223万 | +0.39% | 9.36 | 0.91 |
09/03 | 3,075 | 3,075 | 2,945 | 2,951 | -4.03% | 12,700 | 737億3545万 | +5.28% | 9.8 | 0.95 |
08/31 | 3,050 | 3,100 | 3,035 | 3,075 | -0.16% | 16,700 | 768億3379万 | +10.06% | 10.21 | 0.99 |
08/30 | 3,090 | 3,100 | 3,045 | 3,080 | 0% | 15,900 | 769億5872万 | +10.75% | 10.23 | 0.99 |
08/29 | 3,045 | 3,095 | 3,020 | 3,080 | +0.98% | 22,000 | 769億5872万 | +11.23% | 10.23 | 0.99 |
08/28 | 3,000 | 3,080 | 2,986 | 3,050 | +1.77% | 28,600 | 762億912万 | +10.75% | 10.13 | 0.98 |
08/27 | 2,815 | 3,090 | 2,815 | 2,997 | +6.96% | 34,500 | 748億8483万 | +9.34% | 9.95 | 0.96 |
08/24 | 2,754 | 2,830 | 2,754 | 2,802 | +1.74% | 7,700 | 700億1245万 | +2.67% | 9.31 | 0.9 |
08/23 | 2,735 | 2,757 | 2,735 | 2,754 | +0.69% | 6,100 | 688億1309万 | +1.06% | 9.15 | 0.89 |
08/22 | 2,719 | 2,735 | 2,718 | 2,735 | +0.59% | 5,000 | 683億3834万 | +0.44% | 9.08 | 0.88 |
08/21 | 2,712 | 2,719 | 2,692 | 2,719 | +0.33% | 5,900 | 679億3856万 | -0.11% | 9.03 | 0.87 |
08/20 | 2,728 | 2,735 | 2,702 | 2,710 | -1.85% | 7,700 | 677億1368万 | -0.37% | 9 | 0.87 |
08/17 | 2,767 | 2,767 | 2,726 | 2,761 | -0.22% | 11,800 | 689億8799万 | +1.69% | 9.17 | 0.89 |
08/16 | 2,777 | 2,783 | 2,767 | 2,767 | -1.14% | 8,300 | 691億3791万 | +2.22% | 9.19 | 0.89 |
08/15 | 2,785 | 2,806 | 2,785 | 2,799 | -0.29% | 13,200 | 699億3749万 | +3.78% | 9.3 | 0.9 |
08/14 | 2,715 | 2,817 | 2,715 | 2,807 | +3.39% | 9,900 | 701億3738万 | +4.66% | 9.32 | 0.9 |
08/13 | 2,667 | 2,753 | 2,667 | 2,715 | +1% | 13,700 | 678億3861万 | +1.61% | 9.02 | 0.87 |
08/10 | 2,800 | 2,886 | 2,688 | 2,688 | +0.6% | 30,500 | 671億6397万 | +0.98% | 8.93 | 0.86 |
08/09 | 2,695 | 2,708 | 2,672 | 2,672 | -1.98% | 11,000 | 667億6419万 | +0.68% | 8.88 | 0.86 |
08/08 | 2,700 | 2,727 | 2,699 | 2,726 | +0.59% | 9,300 | 681億1346万 | +2.91% | 9.05 | 0.88 |
08/07 | 2,674 | 2,733 | 2,674 | 2,710 | +1.35% | 4,900 | 677億1368万 | +2.73% | 9 | 0.87 |
08/06 | 2,668 | 2,680 | 2,667 | 2,674 | +0.22% | 7,700 | 668億1416万 | +1.63% | 8.88 | 0.86 |
08/03 | 2,683 | 2,694 | 2,649 | 2,668 | -1.19% | 8,500 | 666億6424万 | +1.52% | 8.86 | 0.86 |
08/02 | 2,712 | 2,712 | 2,693 | 2,700 | -0.44% | 7,200 | 674億6381万 | +2.78% | 8.97 | 0.87 |
08/01 | 2,711 | 2,720 | 2,693 | 2,712 | +0.04% | 6,200 | 677億6365万 | +3.31% | 9.01 | 0.87 |
07/31 | 2,705 | 2,733 | 2,699 | 2,711 | -1.2% | 5,700 | 677億3866万 | +3.47% | 9 | 0.87 |
07/30 | 2,735 | 2,744 | 2,722 | 2,744 | +0.33% | 3,500 | 685億6322万 | +4.85% | 9.11 | 0.88 |
07/27 | 2,751 | 2,790 | 2,716 | 2,735 | -1.97% | 11,900 | 683億3834万 | +4.55% | 9.08 | 0.88 |
07/26 | 2,715 | 2,790 | 2,715 | 2,790 | +2.84% | 10,100 | 697億1261万 | +6.69% | 9.27 | 0.9 |
07/25 | 2,714 | 2,720 | 2,690 | 2,713 | -0.04% | 8,600 | 677億8864万 | +3.87% | 9.01 | 0.87 |
07/24 | 2,705 | 2,715 | 2,698 | 2,714 | +0.37% | 3,900 | 678億1362万 | +3.91% | 9.01 | 0.87 |
07/23 | 2,700 | 2,725 | 2,688 | 2,704 | +0.15% | 3,800 | 675億6376万 | +3.52% | 8.98 | 0.87 |
07/20 | 2,700 | 2,709 | 2,690 | 2,700 | +0.11% | 4,200 | 674億6381万 | +3.37% | 8.97 | 0.87 |
07/19 | 2,705 | 2,705 | 2,678 | 2,697 | -0.3% | 5,200 | 673億8885万 | +3.33% | 8.96 | 0.87 |
07/18 | 2,710 | 2,715 | 2,697 | 2,705 | +0.71% | 7,600 | 675億8875万 | +3.6% | 8.98 | 0.87 |
07/17 | 2,600 | 2,731 | 2,600 | 2,686 | +4.15% | 7,900 | 671億1400万 | +2.87% | 8.92 | 0.86 |
07/13 | 2,554 | 2,588 | 2,545 | 2,579 | +1.06% | 4,200 | 644億4043万 | -1.23% | 8.57 | 0.83 |
07/12 | 2,529 | 2,593 | 2,508 | 2,552 | +0.91% | 6,500 | 637億6580万 | -2.48% | 8.48 | 0.82 |
07/11 | 2,490 | 2,552 | 2,464 | 2,529 | +4.81% | 11,500 | 631億9110万 | -3.58% | 8.4 | 0.81 |
07/10 | 2,558 | 2,577 | 2,413 | 2,413 | -5.67% | 10,800 | 602億9266万 | -8.25% | 8.01 | 0.78 |
07/09 | 2,468 | 2,560 | 2,468 | 2,558 | +3.65% | 4,900 | 639億1572万 | -3.18% | 8.5 | 0.82 |
07/06 | 2,509 | 2,509 | 2,450 | 2,468 | -0.8% | 7,500 | 616億6692万 | -6.8% | 8.2 | 0.79 |
07/05 | 2,514 | 2,539 | 2,485 | 2,488 | -2.39% | 4,200 | 621億6665万 | -6.33% | 8.26 | 0.8 |
07/04 | 2,437 | 2,564 | 2,437 | 2,549 | +3.53% | 13,700 | 636億9084万 | -4.24% | 8.47 | 0.82 |
07/03 | 2,522 | 2,530 | 2,444 | 2,462 | -2.26% | 8,300 | 615億1700万 | -7.62% | 8.18 | 0.79 |
07/02 | 2,614 | 2,619 | 2,519 | 2,519 | -3.71% | 4,700 | 629億4124万 | -5.76% | 8.37 | 0.81 |
06/29 | 2,610 | 2,625 | 2,607 | 2,616 | -0.3% | 3,500 | 653億6494万 | -2.35% | 8.69 | 0.84 |
06/28 | 2,617 | 2,637 | 2,584 | 2,624 | -0.91% | 8,000 | 655億6483万 | -2.09% | 8.72 | 0.84 |
06/27 | 2,608 | 2,648 | 2,606 | 2,648 | +1.57% | 4,400 | 661億6451万 | -1.19% | 8.8 | 0.85 |
06/26 | 2,614 | 2,624 | 2,598 | 2,607 | -0.27% | 3,600 | 651億4006万 | -2.76% | 8.66 | 0.84 |
06/25 | 2,739 | 2,739 | 2,602 | 2,614 | -4.56% | 6,700 | 653億1496万 | -2.5% | 8.68 | 0.84 |
06/22 | 2,700 | 2,741 | 2,694 | 2,739 | +1.29% | 5,300 | 684億3829万 | +2.2% | 9.1 | 0.88 |
06/21 | 2,715 | 2,716 | 2,700 | 2,704 | -0.59% | 3,500 | 675億6376万 | +1.16% | 8.98 | 0.87 |
06/20 | 2,701 | 2,725 | 2,680 | 2,720 | +0.52% | 6,200 | 679億6354万 | +1.95% | 9.03 | 0.87 |
06/19 | 2,700 | 2,707 | 2,699 | 2,706 | -0.55% | 4,700 | 676億1373万 | +1.65% | 8.99 | 0.87 |
06/18 | 2,710 | 2,728 | 2,701 | 2,721 | +1.04% | 5,200 | 679億8853万 | +2.41% | 9.04 | 0.87 |
06/15 | 2,679 | 2,693 | 2,675 | 2,693 | +1.35% | 5,700 | 672億8891万 | +1.62% | 8.94 | 0.87 |
06/14 | 2,708 | 2,708 | 2,616 | 2,657 | -1.92% | 4,400 | 663億8939万 | +0.49% | 8.83 | 0.85 |
06/13 | 2,700 | 2,715 | 2,700 | 2,709 | +0.22% | 5,800 | 676億8869万 | +2.65% | 9 | 0.87 |
06/12 | 2,710 | 2,710 | 2,694 | 2,703 | -0.18% | 3,500 | 675億3877万 | +2.7% | 8.98 | 0.87 |
06/11 | 2,716 | 2,733 | 2,706 | 2,708 | -0.29% | 4,000 | 676億6371万 | +3.12% | 8.99 | 0.87 |
06/08 | 2,700 | 2,749 | 2,699 | 2,716 | +0.04% | 13,800 | 678億6360万 | +3.74% | 9.02 | 0.87 |
06/07 | 2,705 | 2,720 | 2,704 | 2,715 | +0.56% | 7,400 | 678億3861万 | +4.06% | 9.02 | 0.87 |