株価チャート
2018/05/17~2018/10/10
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 |
10/10 | 1,151 | 1,151 | 1,121 | 1,135 | -0.61% | 300 | 15億4133万 | -1.3% | - | 0.49 |
10/05 | 1,142 | 1,163 | 1,141 | 1,142 | -0.87% | 1,700 | 15億5083万 | -0.78% | - | 0.5 |
10/04 | 1,142 | 1,152 | 1,142 | 1,152 | -1.29% | 800 | 15億6441万 | +0.09% | - | 0.5 |
10/03 | 1,149 | 1,167 | 1,145 | 1,167 | -0.09% | 1,600 | 15億8478万 | +1.21% | - | 0.51 |
10/02 | 1,169 | 1,169 | 1,151 | 1,168 | +2.37% | 900 | 15億8614万 | +1.39% | - | 0.51 |
10/01 | 1,145 | 1,154 | 1,141 | 1,141 | -0.35% | 400 | 15億4947万 | -0.78% | - | 0.5 |
09/28 | 1,146 | 1,146 | 1,145 | 1,145 | -2.64% | 200 | 15億5491万 | -0.35% | - | 0.5 |
09/27 | 1,152 | 1,176 | 1,150 | 1,176 | -1.09% | 400 | 15億9700万 | +2.44% | - | 0.51 |
09/26 | 1,189 | 1,189 | 1,189 | 1,189 | +0.76% | 100 | 16億1466万 | +3.66% | - | 0.52 |
09/25 | 1,171 | 1,184 | 1,158 | 1,180 | +0.25% | 2,200 | 16億244万 | +3.15% | - | 0.51 |
09/21 | 1,178 | 1,178 | 1,160 | 1,177 | +1.12% | 1,000 | 15億9836万 | +3.06% | - | 0.51 |
09/20 | 1,167 | 1,182 | 1,161 | 1,164 | +0.52% | 2,300 | 15億8071万 | +2.11% | - | 0.51 |
09/19 | 1,150 | 1,159 | 1,120 | 1,158 | +1.14% | 1,100 | 15億7256万 | +1.58% | - | 0.5 |
09/18 | 1,115 | 1,145 | 1,109 | 1,145 | +2.32% | 1,400 | 15億5491万 | +0.44% | - | 0.5 |
09/14 | 1,115 | 1,126 | 1,111 | 1,119 | 0% | 600 | 15億1960万 | -1.93% | - | 0.49 |
09/13 | 1,110 | 1,119 | 1,104 | 1,119 | +0.36% | 1,800 | 15億1960万 | -2.1% | - | 0.49 |
09/12 | 1,111 | 1,115 | 1,111 | 1,115 | -0.89% | 600 | 15億1417万 | -2.71% | - | 0.48 |
09/11 | 1,123 | 1,125 | 1,120 | 1,125 | -0.88% | 500 | 15億2775万 | -2% | - | 0.49 |
09/10 | 1,130 | 1,150 | 1,121 | 1,135 | +0.44% | 700 | 15億4133万 | -1.3% | - | 0.49 |
09/07 | 1,113 | 1,131 | 1,113 | 1,130 | -0.09% | 800 | 15億3454万 | -1.91% | - | 0.49 |
09/06 | 1,131 | 1,160 | 1,129 | 1,131 | -2.5% | 1,000 | 15億3589万 | -2.08% | - | 0.49 |
09/05 | 1,126 | 1,164 | 1,125 | 1,160 | +0.87% | 800 | 15億7528万 | +0.26% | - | 0.5 |
09/04 | 1,163 | 1,169 | 1,140 | 1,150 | +0.79% | 900 | 15億6170万 | -0.78% | - | 0.5 |
09/03 | 1,150 | 1,166 | 1,141 | 1,141 | -2.89% | 1,400 | 15億4947万 | -1.64% | - | 0.5 |
08/31 | 1,145 | 1,175 | 1,145 | 1,175 | +0.43% | 200 | 15億9565万 | +0.95% | - | 0.51 |
08/30 | 1,165 | 1,170 | 1,161 | 1,170 | +1.39% | 400 | 15億8886万 | +0.52% | - | 0.51 |
08/29 | 1,183 | 1,183 | 1,154 | 1,154 | -2.29% | 1,100 | 15億6713万 | -1.03% | - | 0.5 |
08/28 | 1,178 | 1,190 | 1,130 | 1,181 | +2.7% | 2,100 | 16億379万 | +1.2% | - | 0.51 |
08/27 | 1,103 | 1,199 | 1,103 | 1,150 | +2.77% | 3,000 | 15億6170万 | -1.46% | - | 0.5 |
08/24 | 1,138 | 1,138 | 1,119 | 1,119 | -0.27% | 4,100 | 15億1960万 | -4.28% | - | 0.49 |
08/23 | 1,148 | 1,148 | 1,122 | 1,122 | +0.09% | 400 | 15億2367万 | -4.27% | - | 0.49 |
08/22 | 1,130 | 1,130 | 1,120 | 1,121 | -1.41% | 1,500 | 15億2231万 | -4.76% | - | 0.49 |
08/21 | 1,123 | 1,137 | 1,123 | 1,137 | +0.62% | 200 | 15億4404万 | -3.73% | - | 0.49 |
08/20 | 1,126 | 1,130 | 1,126 | 1,130 | +0.8% | 200 | 15億3454万 | -4.48% | - | 0.49 |
08/17 | 1,120 | 1,122 | 1,119 | 1,121 | -0.88% | 2,000 | 15億2231万 | -5.4% | - | 0.49 |
08/16 | 1,152 | 1,152 | 1,131 | 1,131 | -1.99% | 1,200 | 15億3589万 | -4.64% | - | 0.49 |
08/15 | 1,160 | 1,160 | 1,151 | 1,154 | -1.37% | 1,600 | 15億6713万 | -2.86% | - | 0.5 |
08/14 | 1,173 | 1,189 | 1,166 | 1,170 | -0.34% | 2,200 | 15億8886万 | -1.6% | - | 0.51 |
08/13 | 1,173 | 1,188 | 1,173 | 1,174 | +0.17% | 2,000 | 15億9429万 | -1.1% | - | 0.51 |
08/10 | 1,180 | 1,181 | 1,170 | 1,172 | +0.09% | 1,400 | 15億9157万 | -1.18% | - | 0.51 |
08/09 | 1,173 | 1,173 | 1,171 | 1,171 | -0.85% | 200 | 15億9021万 | -1.1% | - | 0.51 |
08/08 | 1,170 | 1,197 | 1,170 | 1,181 | +0.94% | 2,300 | 16億379万 | -0.25% | - | 0.51 |
08/07 | 1,190 | 1,190 | 1,170 | 1,170 | -1.1% | 900 | 15億8886万 | -1.35% | - | 0.51 |
08/06 | 1,200 | 1,200 | 1,183 | 1,183 | -1.42% | 1,200 | 16億651万 | -0.34% | - | 0.51 |
08/03 | 1,183 | 1,200 | 1,183 | 1,200 | +1.1% | 600 | 16億2960万 | +1.01% | - | 0.52 |
08/02 | 1,209 | 1,209 | 1,187 | 1,187 | -1% | 1,700 | 16億1194万 | 0% | - | 0.52 |
08/01 | 1,186 | 1,199 | 1,186 | 1,199 | 0% | 700 | 16億2824万 | +0.93% | - | 0.52 |
07/31 | 1,194 | 1,199 | 1,178 | 1,199 | -1.64% | 1,700 | 16億2824万 | +0.59% | - | 0.52 |
07/30 | 1,189 | 1,219 | 1,189 | 1,219 | +2.52% | 200 | 16億5540万 | +1.92% | - | 0.53 |
07/27 | 1,186 | 1,189 | 1,186 | 1,189 | -1.49% | 1,300 | 16億1466万 | -0.92% | - | 0.52 |
07/26 | 1,190 | 1,219 | 1,182 | 1,207 | +2.03% | 2,500 | 16億3910万 | +0.08% | - | 0.52 |
07/25 | 1,207 | 1,220 | 1,183 | 1,183 | +0.17% | 2,100 | 16億651万 | -2.23% | - | 0.51 |
07/24 | 1,200 | 1,200 | 1,170 | 1,181 | -1.58% | 2,300 | 16億379万 | -2.96% | - | 0.51 |
07/23 | 1,202 | 1,230 | 1,200 | 1,200 | -0.41% | 2,700 | 16億2960万 | -1.96% | - | 0.52 |
07/20 | 1,209 | 1,239 | 1,205 | 1,205 | -2.74% | 900 | 16億3639万 | -2.43% | - | 0.52 |
07/19 | 1,230 | 1,239 | 1,230 | 1,239 | +0.73% | 600 | 16億8256万 | -0.64% | - | 0.54 |
07/18 | 1,179 | 1,230 | 1,179 | 1,230 | +4.33% | 1,800 | 16億7034万 | -2.23% | - | 0.53 |
07/17 | 1,151 | 1,179 | 1,151 | 1,179 | +0.34% | 900 | 16億108万 | -7.17% | - | 0.51 |
07/13 | 1,151 | 1,179 | 1,151 | 1,175 | +1.29% | 1,500 | 15億9565万 | -8.27% | - | 0.51 |
07/12 | 1,154 | 1,190 | 1,151 | 1,160 | -1.61% | 1,900 | 15億7528万 | -10.36% | - | 0.5 |
07/11 | 1,151 | 1,180 | 1,151 | 1,179 | +1.29% | 700 | 16億108万 | -10% | - | 0.51 |
07/10 | 1,143 | 1,196 | 1,136 | 1,164 | +2.11% | 4,700 | 15億8071万 | -12.48% | - | 0.51 |
07/09 | 1,136 | 1,162 | 1,136 | 1,140 | +0.8% | 1,100 | 15億4812万 | -14.67% | - | 0.5 |
07/06 | 1,131 | 1,149 | 1,131 | 1,131 | +0.09% | 1,900 | 15億3589万 | -15.85% | - | 0.49 |
07/05 | 1,164 | 1,166 | 1,130 | 1,130 | -3.25% | 2,000 | 15億3454万 | -16.36% | - | 0.49 |
07/04 | 1,193 | 1,199 | 1,133 | 1,168 | -5.88% | 7,300 | 15億8614万 | -14.18% | - | 0.51 |
07/03 | 1,215 | 1,244 | 1,215 | 1,241 | +4.73% | 1,600 | 16億8527万 | -9.35% | - | 0.54 |
07/02 | 1,185 | 1,232 | 1,185 | 1,185 | -2.07% | 3,000 | 16億923万 | -13.82% | - | 0.51 |
07/01 | 株式併合 10→1 |
06/29 | 1,186 | 1,210 | 1,186 | 1,210 | +2.11% | 1,100 | 16億4318万 | -12.7% | - | 0.53 |
06/28 | 1,211 | 1,229 | 1,185 | 1,185 | -1.66% | 2,400 | 16億923万 | -15.11% | - | 0.51 |
06/27 | 1,280 | 1,280 | 1,205 | 1,205 | -6.59% | 4,800 | 16億3639万 | -14.48% | - | 0.52 |
06/26 | 1,300 | 1,330 | 1,280 | 1,290 | -0.77% | 6,300 | 17億5182万 | -9.28% | - | 0.58 |
06/25 | 1,300 | 1,320 | 1,280 | 1,300 | -1.52% | 4,800 | 17億6540万 | -9.15% | - | 0.58 |
06/22 | 1,340 | 1,340 | 1,320 | 1,320 | -1.49% | 2,500 | 17億9256万 | -8.4% | - | 0.59 |
06/21 | 1,310 | 1,350 | 1,300 | 1,340 | +1.52% | 5,900 | 18億1972万 | -7.39% | - | 0.6 |
06/20 | 1,360 | 1,360 | 1,290 | 1,320 | -1.49% | 14,400 | 17億9256万 | -9.22% | - | 0.59 |
06/19 | 1,370 | 1,400 | 1,340 | 1,340 | -1.47% | 9,000 | 18億1972万 | -8.34% | - | 0.6 |
06/18 | 1,460 | 1,470 | 1,320 | 1,360 | -8.72% | 29,200 | 18億4688万 | -7.61% | - | 0.61 |
06/15 | 1,500 | 1,500 | 1,470 | 1,490 | -0.67% | 1,200 | 20億2342万 | +0.54% | - | 0.67 |
06/14 | 1,490 | 1,500 | 1,490 | 1,500 | 0% | 900 | 20億3700万 | +1.01% | - | 0.67 |
06/13 | 1,530 | 1,530 | 1,480 | 1,500 | -1.96% | 3,800 | 20億3700万 | +0.74% | - | 0.67 |
06/12 | 1,480 | 1,590 | 1,480 | 1,530 | +4.79% | 26,200 | 20億7774万 | +2.48% | - | 0.68 |
06/11 | 1,490 | 1,490 | 1,460 | 1,460 | -3.31% | 5,300 | 19億8268万 | -2.41% | - | 0.65 |
06/08 | 1,540 | 1,550 | 1,490 | 1,510 | -2.58% | 17,400 | 20億5058万 | +0.53% | - | 0.67 |
06/07 | 1,570 | 1,570 | 1,450 | 1,550 | -8.28% | 62,600 | 21億490万 | +2.92% | - | 0.69 |
06/06 | 1,300 | 1,780 | 1,300 | 1,690 | +29.01% | 244,100 | 22億9502万 | +12.07% | - | 0.76 |
06/05 | 1,320 | 1,320 | 1,300 | 1,310 | -1.5% | 1,700 | 17億7898万 | -12.96% | - | 0.59 |
06/04 | 1,310 | 1,330 | 1,310 | 1,330 | +0.76% | 2,000 | 18億614万 | -12.38% | - | 0.59 |
06/01 | 1,320 | 1,350 | 1,310 | 1,320 | -2.94% | 7,400 | 17億9256万 | -13.78% | - | 0.59 |
05/31 | 1,410 | 1,410 | 1,350 | 1,360 | -1.45% | 2,100 | 18億4688万 | -11.86% | - | 0.61 |
05/30 | 1,390 | 1,390 | 1,370 | 1,380 | -1.43% | 2,300 | 18億7404万 | -11.14% | - | 0.62 |
05/29 | 1,450 | 1,450 | 1,400 | 1,400 | -4.11% | 6,300 | 19億120万 | -10.31% | - | 0.63 |
05/28 | 1,460 | 1,470 | 1,460 | 1,460 | 0% | 2,300 | 19億8268万 | -6.89% | - | 0.65 |
05/25 | 1,490 | 1,490 | 1,460 | 1,460 | -3.31% | 3,600 | 19億8268万 | -7.12% | - | 0.65 |
05/24 | 1,500 | 1,510 | 1,500 | 1,510 | -0.66% | 600 | 20億5058万 | -4.19% | - | 0.67 |
05/23 | 1,510 | 1,530 | 1,510 | 1,520 | 0% | 1,300 | 20億6416万 | -3.74% | - | 0.68 |
05/22 | 1,540 | 1,540 | 1,500 | 1,520 | -1.3% | 1,700 | 20億6416万 | -4.04% | - | 0.68 |
05/21 | 1,460 | 1,540 | 1,450 | 1,540 | +4.05% | 6,000 | 20億9132万 | -2.96% | - | 0.69 |
05/18 | 1,490 | 1,500 | 1,480 | 1,480 | -1.33% | 1,500 | 20億984万 | -7.04% | - | 0.66 |
05/17 | 1,530 | 1,560 | 1,500 | 1,500 | -1.96% | 2,800 | 20億3700万 | -6.25% | - | 0.67 |