株価チャート
2018/05/16~2018/10/05
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 |
10/05 | 1,687 | 1,696 | 1,676 | 1,677 | -1.18% | 326,600 | 1842億825万 | +4.94% | 14.12 | 0.87 |
10/04 | 1,712 | 1,727 | 1,696 | 1,697 | 0% | 252,500 | 1864億513万 | +6.39% | 14.29 | 0.88 |
10/03 | 1,700 | 1,714 | 1,688 | 1,697 | -0.93% | 229,500 | 1864億513万 | +6.66% | 14.29 | 0.88 |
10/02 | 1,706 | 1,722 | 1,706 | 1,713 | +0.71% | 258,600 | 1881億6264万 | +8.01% | 14.43 | 0.89 |
10/01 | 1,701 | 1,709 | 1,691 | 1,701 | -0.18% | 167,700 | 1868億4451万 | +7.66% | 14.33 | 0.89 |
09/28 | 1,700 | 1,714 | 1,688 | 1,704 | +0.77% | 331,300 | 1871億7404万 | +8.19% | 14.35 | 0.89 |
09/27 | 1,690 | 1,707 | 1,685 | 1,691 | -0.53% | 279,200 | 1857億4607万 | +7.64% | 14.24 | 0.88 |
09/26 | 1,698 | 1,705 | 1,682 | 1,700 | 0% | 270,600 | 1867億3466万 | +8.56% | 14.32 | 0.88 |
09/25 | 1,680 | 1,700 | 1,663 | 1,700 | +2.22% | 377,800 | 1867億3466万 | +8.97% | 14.32 | 0.88 |
09/21 | 1,647 | 1,674 | 1,647 | 1,663 | +1.65% | 457,500 | 1826億7044万 | +7.01% | 14.01 | 0.87 |
09/20 | 1,634 | 1,641 | 1,617 | 1,636 | +1.49% | 294,000 | 1797億465万 | +5.62% | 13.78 | 0.85 |
09/19 | 1,617 | 1,635 | 1,610 | 1,612 | +1.45% | 569,600 | 1770億6840万 | +4.34% | 13.58 | 0.84 |
09/18 | 1,536 | 1,593 | 1,535 | 1,589 | +4.61% | 289,900 | 1745億4199万 | +2.98% | 13.38 | 0.83 |
09/14 | 1,510 | 1,533 | 1,510 | 1,519 | +1.06% | 413,500 | 1668億5291万 | -1.43% | 12.79 | 0.79 |
09/13 | 1,474 | 1,508 | 1,474 | 1,503 | +2.31% | 298,200 | 1650億9541万 | -2.66% | 12.66 | 0.78 |
09/12 | 1,470 | 1,478 | 1,460 | 1,469 | -0.34% | 260,900 | 1613億6072万 | -5.1% | 12.37 | 0.76 |
09/11 | 1,501 | 1,508 | 1,468 | 1,474 | -1.73% | 232,100 | 1619億994万 | -5.15% | 12.41 | 0.77 |
09/10 | 1,490 | 1,504 | 1,486 | 1,500 | +0.2% | 280,400 | 1647億6588万 | -3.85% | 12.63 | 0.78 |
09/07 | 1,484 | 1,501 | 1,477 | 1,497 | 0% | 172,200 | 1644億3635万 | -4.22% | 12.61 | 0.78 |
09/06 | 1,486 | 1,509 | 1,485 | 1,497 | -0.53% | 379,600 | 1644億3635万 | -4.41% | 12.61 | 0.78 |
09/05 | 1,508 | 1,522 | 1,503 | 1,505 | -1.25% | 291,800 | 1653億1510万 | -4.2% | 12.68 | 0.78 |
09/04 | 1,532 | 1,534 | 1,519 | 1,524 | -0.46% | 350,000 | 1674億213万 | -3.24% | 12.84 | 0.79 |
09/03 | 1,549 | 1,549 | 1,519 | 1,531 | -1.67% | 228,500 | 1681億7104万 | -2.92% | 12.89 | 0.8 |
08/31 | 1,571 | 1,571 | 1,553 | 1,557 | -2.38% | 343,800 | 1710億2698万 | -1.39% | 13.11 | 0.81 |
08/30 | 1,622 | 1,623 | 1,590 | 1,595 | -0.44% | 223,300 | 1752億105万 | +0.95% | 13.43 | 0.83 |
08/29 | 1,580 | 1,610 | 1,579 | 1,602 | +1.07% | 322,500 | 1759億6996万 | +1.52% | 13.49 | 0.83 |
08/28 | 1,601 | 1,616 | 1,583 | 1,585 | +0.13% | 241,100 | 1741億261万 | +0.51% | 13.35 | 0.82 |
08/27 | 1,582 | 1,591 | 1,576 | 1,583 | +1.54% | 310,500 | 1738億8293万 | +0.51% | 13.33 | 0.82 |
08/24 | 1,578 | 1,580 | 1,540 | 1,559 | -1.33% | 391,000 | 1712億4667万 | -0.83% | 13.13 | 0.81 |
08/23 | 1,605 | 1,621 | 1,580 | 1,580 | -1.43% | 440,800 | 1735億5339万 | +0.64% | 13.31 | 0.82 |
08/22 | 1,584 | 1,617 | 1,584 | 1,603 | +2.49% | 446,300 | 1760億7980万 | +2.23% | 13.5 | 0.83 |
08/21 | 1,550 | 1,577 | 1,549 | 1,564 | +1.3% | 401,300 | 1717億9589万 | 0% | 13.17 | 0.81 |
08/20 | 1,550 | 1,560 | 1,536 | 1,544 | -0.45% | 306,100 | 1695億9901万 | -1.15% | 13 | 0.8 |
08/17 | 1,552 | 1,562 | 1,542 | 1,551 | +0.91% | 271,900 | 1703億6792万 | -0.58% | 13.06 | 0.81 |
08/16 | 1,540 | 1,547 | 1,519 | 1,537 | +0.13% | 409,200 | 1688億3010万 | -1.28% | 12.94 | 0.8 |
08/15 | 1,568 | 1,568 | 1,529 | 1,535 | -2.04% | 236,100 | 1686億1042万 | -1.29% | 12.93 | 0.8 |
08/14 | 1,556 | 1,578 | 1,556 | 1,567 | +1.49% | 236,200 | 1721億2542万 | +0.84% | 13.2 | 0.82 |
08/13 | 1,570 | 1,571 | 1,540 | 1,544 | -2.65% | 347,500 | 1695億9901万 | -0.39% | 13 | 0.8 |
08/10 | 1,612 | 1,613 | 1,580 | 1,586 | -2.04% | 353,400 | 1742億1246万 | +2.45% | 13.36 | 0.83 |
08/09 | 1,624 | 1,626 | 1,610 | 1,619 | +0.12% | 189,800 | 1778億3731万 | +4.99% | 13.64 | 0.84 |
08/08 | 1,611 | 1,632 | 1,609 | 1,617 | +0.68% | 350,200 | 1776億1762万 | +5.27% | 13.62 | 0.84 |
08/07 | 1,591 | 1,609 | 1,582 | 1,606 | +0.63% | 280,500 | 1764億934万 | +4.9% | 13.53 | 0.84 |
08/06 | 1,564 | 1,609 | 1,563 | 1,596 | +1.53% | 628,700 | 1753億1090万 | +4.59% | 13.44 | 0.83 |
08/03 | 1,592 | 1,592 | 1,551 | 1,572 | -2.42% | 891,900 | 1726億7464万 | +3.22% | 13.24 | 0.82 |
08/02 | 1,625 | 1,632 | 1,595 | 1,611 | -0.31% | 988,400 | 1769億5855万 | +5.85% | 13.57 | 0.84 |
08/01 | 1,599 | 1,626 | 1,593 | 1,616 | +3% | 474,800 | 1775億777万 | +6.46% | 13.61 | 0.84 |
07/31 | 1,580 | 1,586 | 1,563 | 1,569 | -0.63% | 440,700 | 1723億4511万 | +3.56% | 13.21 | 0.82 |
07/30 | 1,597 | 1,603 | 1,571 | 1,579 | +0.7% | 192,800 | 1734億4355万 | +4.36% | 13.3 | 0.82 |
07/27 | 1,573 | 1,584 | 1,562 | 1,568 | -0.06% | 220,500 | 1722億3527万 | +3.77% | 13.21 | 0.82 |
07/26 | 1,593 | 1,604 | 1,564 | 1,569 | -0.06% | 291,600 | 1723億4511万 | +3.91% | 13.21 | 0.82 |
07/25 | 1,553 | 1,585 | 1,553 | 1,570 | +2.21% | 267,900 | 1724億5495万 | +4.11% | 13.22 | 0.82 |
07/24 | 1,515 | 1,543 | 1,509 | 1,536 | +2.2% | 193,400 | 1687億2026万 | +1.99% | 12.94 | 0.8 |
07/23 | 1,497 | 1,513 | 1,491 | 1,503 | -0.07% | 273,400 | 1650億9541万 | -0.27% | 12.66 | 0.78 |
07/20 | 1,527 | 1,527 | 1,494 | 1,504 | -1.44% | 245,200 | 1652億526万 | -0.4% | 12.67 | 0.78 |
07/19 | 1,523 | 1,532 | 1,514 | 1,526 | +0.73% | 181,700 | 1676億2182万 | +0.79% | 12.85 | 0.79 |
07/18 | 1,538 | 1,539 | 1,514 | 1,515 | -0.2% | 148,800 | 1664億1354万 | -0.13% | 12.76 | 0.79 |
07/17 | 1,495 | 1,535 | 1,495 | 1,518 | +1.74% | 291,200 | 1667億4307万 | -0.13% | 12.78 | 0.79 |
07/13 | 1,490 | 1,499 | 1,482 | 1,492 | +1.15% | 222,300 | 1638億8713万 | -2.1% | 12.57 | 0.78 |
07/12 | 1,480 | 1,484 | 1,468 | 1,475 | -0.47% | 161,700 | 1620億1978万 | -3.53% | 12.42 | 0.77 |
07/11 | 1,488 | 1,492 | 1,471 | 1,482 | -1.13% | 236,900 | 1627億8869万 | -3.52% | 12.48 | 0.77 |
07/10 | 1,495 | 1,517 | 1,495 | 1,499 | +0.81% | 279,800 | 1646億5604万 | -2.79% | 12.62 | 0.78 |
07/09 | 1,483 | 1,495 | 1,482 | 1,487 | +0.75% | 242,400 | 1633億3791万 | -3.88% | 12.52 | 0.77 |
07/06 | 1,460 | 1,491 | 1,460 | 1,476 | +1.51% | 389,100 | 1621億2963万 | -4.96% | 12.43 | 0.77 |
07/05 | 1,460 | 1,461 | 1,448 | 1,454 | -1.16% | 303,300 | 1597億1306万 | -6.74% | 12.25 | 0.76 |
07/04 | 1,470 | 1,499 | 1,470 | 1,471 | -0.68% | 318,200 | 1615億8041万 | -5.95% | 12.39 | 0.77 |
07/03 | 1,484 | 1,489 | 1,467 | 1,481 | -0.2% | 463,100 | 1626億7884万 | -5.67% | 12.47 | 0.77 |
07/02 | 1,517 | 1,523 | 1,484 | 1,484 | -2.94% | 681,600 | 1630億838万 | -5.84% | 12.5 | 0.77 |
06/29 | 1,528 | 1,532 | 1,511 | 1,529 | +0.33% | 405,300 | 1679億5135万 | -3.41% | 12.88 | 0.74 |
06/28 | 1,528 | 1,528 | 1,507 | 1,524 | -0.26% | 243,300 | 1674億213万 | -4.03% | 12.84 | 0.73 |
06/27 | 1,545 | 1,554 | 1,515 | 1,528 | -0.71% | 234,300 | 1678億4151万 | -4.2% | 12.87 | 0.74 |
06/26 | 1,510 | 1,541 | 1,499 | 1,539 | +0.72% | 285,300 | 1690億4979万 | -3.99% | 12.96 | 0.74 |
06/25 | 1,556 | 1,569 | 1,525 | 1,528 | +0.13% | 243,800 | 1678億4151万 | -5.15% | 12.87 | 0.74 |
06/22 | 1,505 | 1,530 | 1,497 | 1,526 | +0.2% | 893,700 | 1676億2182万 | -5.8% | 12.85 | 0.74 |
06/21 | 1,523 | 1,539 | 1,514 | 1,523 | 0% | 431,600 | 1672億9229万 | -6.56% | 12.83 | 0.73 |
06/20 | 1,539 | 1,539 | 1,497 | 1,523 | -0.78% | 713,200 | 1672億9229万 | -7.08% | 12.83 | 0.73 |
06/19 | 1,540 | 1,563 | 1,534 | 1,535 | -1.6% | 595,100 | 1686億1042万 | -6.86% | 12.93 | 0.74 |
06/18 | 1,577 | 1,577 | 1,543 | 1,560 | -1.33% | 420,500 | 1713億5651万 | -5.22% | 13.14 | 0.75 |
06/15 | 1,602 | 1,605 | 1,568 | 1,581 | -0.69% | 870,700 | 1736億6324万 | -3.83% | 13.32 | 0.76 |
06/14 | 1,597 | 1,612 | 1,589 | 1,592 | -0.62% | 458,100 | 1748億7152万 | -2.93% | 13.41 | 0.77 |
06/13 | 1,597 | 1,610 | 1,592 | 1,602 | -0.06% | 481,600 | 1759億6996万 | -2.02% | 13.49 | 0.77 |
06/12 | 1,616 | 1,628 | 1,600 | 1,603 | -0.62% | 369,700 | 1760億7980万 | -1.66% | 13.5 | 0.77 |
06/11 | 1,610 | 1,628 | 1,604 | 1,613 | +0.31% | 341,700 | 1771億7824万 | -0.74% | 13.58 | 0.78 |
06/08 | 1,623 | 1,642 | 1,606 | 1,608 | -2.19% | 610,100 | 1766億2902万 | -0.8% | 13.54 | 0.77 |
06/07 | 1,646 | 1,657 | 1,635 | 1,644 | +0.61% | 496,700 | 1805億8340万 | +1.73% | 13.85 | 0.79 |
06/06 | 1,620 | 1,643 | 1,611 | 1,634 | -0.24% | 524,900 | 1794億8497万 | +1.49% | 13.76 | 0.79 |
06/05 | 1,644 | 1,656 | 1,631 | 1,638 | +0.31% | 778,100 | 1799億2434万 | +2.25% | 13.8 | 0.79 |
06/04 | 1,640 | 1,645 | 1,623 | 1,633 | +1.37% | 669,600 | 1793億7512万 | +2.64% | 13.75 | 0.79 |
06/01 | 1,614 | 1,630 | 1,595 | 1,611 | +1% | 637,000 | 1769億5855万 | +1.96% | 13.57 | 0.78 |
05/31 | 1,612 | 1,628 | 1,589 | 1,595 | -0.56% | 1,165,800 | 1752億105万 | +1.66% | 13.43 | 0.77 |
05/30 | 1,612 | 1,617 | 1,599 | 1,604 | -2.25% | 460,400 | 1761億8965万 | +2.89% | 13.51 | 0.77 |
05/29 | 1,647 | 1,649 | 1,630 | 1,641 | -0.91% | 522,700 | 1802億5387万 | +5.87% | 13.82 | 0.79 |
05/28 | 1,661 | 1,677 | 1,652 | 1,656 | -0.3% | 750,100 | 1819億153万 | +7.74% | 13.95 | 0.8 |
05/25 | 1,687 | 1,688 | 1,658 | 1,661 | -1.6% | 850,800 | 1824億5075万 | +9.06% | 13.99 | 0.8 |
05/24 | 1,716 | 1,716 | 1,683 | 1,688 | -2.65% | 732,500 | 1854億1654万 | +11.94% | 14.22 | 0.81 |
05/23 | 1,735 | 1,749 | 1,724 | 1,734 | -0.57% | 575,300 | 1904億6936万 | +16.3% | 14.6 | 0.84 |
05/22 | 1,755 | 1,760 | 1,735 | 1,744 | -0.68% | 551,200 | 1915億6780万 | +18.48% | 14.69 | 0.84 |
05/21 | 1,799 | 1,799 | 1,756 | 1,756 | -1.29% | 1,349,600 | 1928億8592万 | +21.02% | 14.79 | 0.85 |
05/18 | 1,760 | 1,790 | 1,742 | 1,779 | +1.54% | 2,273,200 | 1954億1233万 | +24.41% | 14.98 | 0.86 |
05/17 | 1,727 | 1,762 | 1,725 | 1,752 | +1.39% | 2,464,600 | 1924億4655万 | +24.34% | 14.76 | 0.84 |
05/16 | 1,488 | 1,755 | 1,485 | 1,728 | +15.59% | 2,182,800 | 1898億1029万 | +24.59% | 14.55 | 0.83 |