株価チャート
2018/06/06~2018/10/29
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 |
10/29 | 2,330 | 2,349 | 2,241 | 2,250 | -3.68% | 18,500 | 54億3937万 | -16.11% | 18.44 | 2.97 |
10/26 | 2,473 | 2,480 | 2,260 | 2,336 | -5.08% | 19,200 | 56億4728万 | -13.61% | 19.15 | 3.09 |
10/25 | 2,520 | 2,520 | 2,425 | 2,461 | -4.05% | 24,500 | 59億4946万 | -9.65% | 20.17 | 3.25 |
10/24 | 2,600 | 2,623 | 2,565 | 2,565 | -1.91% | 12,700 | 62億88万 | -6.39% | 21.02 | 3.39 |
10/23 | 2,659 | 2,659 | 2,605 | 2,615 | -1.88% | 6,400 | 63億2176万 | -4.91% | 21.43 | 3.46 |
10/22 | 2,660 | 2,665 | 2,618 | 2,665 | -0.26% | 4,000 | 64億3730万 | -3.23% | 21.83 | 3.52 |
10/19 | 2,689 | 2,689 | 2,660 | 2,672 | -0.63% | 7,100 | 64億5421万 | -2.98% | 21.88 | 3.53 |
10/18 | 2,720 | 2,722 | 2,685 | 2,689 | -0.99% | 3,500 | 64億9527万 | -2.4% | 22.02 | 3.55 |
10/17 | 2,697 | 2,718 | 2,676 | 2,716 | +2.11% | 1,800 | 65億6049万 | -1.45% | 22.24 | 3.59 |
10/16 | 2,671 | 2,693 | 2,655 | 2,660 | -0.89% | 2,300 | 64億2523万 | -3.41% | 21.79 | 3.51 |
10/15 | 2,765 | 2,765 | 2,680 | 2,684 | -1.76% | 6,500 | 64億8320万 | -2.54% | 21.98 | 3.54 |
10/12 | 2,641 | 2,744 | 2,641 | 2,732 | +3.06% | 9,100 | 65億9914万 | -0.83% | 22.38 | 3.61 |
10/11 | 2,696 | 2,712 | 2,600 | 2,651 | -3.39% | 24,100 | 64億349万 | -3.77% | 21.71 | 3.5 |
10/10 | 2,725 | 2,755 | 2,725 | 2,744 | +0.7% | 6,400 | 66億2813万 | -0.62% | 22.47 | 3.62 |
10/09 | 2,731 | 2,731 | 2,711 | 2,725 | -0.98% | 6,700 | 65億8223万 | -1.48% | 22.32 | 3.6 |
10/05 | 2,736 | 2,769 | 2,736 | 2,752 | -0.79% | 6,200 | 66億4745万 | -0.51% | 22.54 | 3.63 |
10/04 | 2,745 | 2,792 | 2,745 | 2,774 | +1.06% | 7,300 | 67億59万 | +0.33% | 22.72 | 3.66 |
10/03 | 2,768 | 2,768 | 2,721 | 2,745 | -0.4% | 12,300 | 66億3054万 | -0.72% | 22.48 | 3.63 |
10/02 | 2,788 | 2,791 | 2,750 | 2,756 | -1.25% | 15,900 | 66億5711万 | -0.4% | 22.57 | 3.64 |
10/01 | 2,849 | 2,870 | 2,785 | 2,791 | -1.34% | 11,500 | 67億4166万 | +0.94% | 22.86 | 3.69 |
09/28 | 2,799 | 2,829 | 2,791 | 2,829 | +1.65% | 5,500 | 68億3344万 | +2.35% | 23.17 | 3.74 |
09/27 | 2,860 | 2,870 | 2,774 | 2,783 | -2.56% | 11,000 | 67億2233万 | +1.09% | 22.79 | 3.68 |
09/26 | 2,829 | 2,871 | 2,819 | 2,856 | +1.17% | 17,400 | 68億9866万 | +4.12% | 23.39 | 3.77 |
09/25 | 2,789 | 2,823 | 2,770 | 2,823 | +1.51% | 6,100 | 68億1895万 | +3.37% | 23.12 | 3.73 |
09/21 | 2,809 | 2,823 | 2,775 | 2,781 | -0.75% | 7,700 | 67億1750万 | +2.09% | 22.78 | 3.67 |
09/20 | 2,841 | 2,885 | 2,791 | 2,802 | -1.37% | 11,800 | 67億6823万 | +2.98% | 22.95 | 3.7 |
09/19 | 2,862 | 2,910 | 2,815 | 2,841 | -0.56% | 13,600 | 68億6243万 | +4.45% | 23.27 | 3.75 |
09/18 | 2,799 | 2,890 | 2,773 | 2,857 | +2.07% | 21,900 | 69億108万 | +5% | 23.4 | 3.77 |
09/14 | 2,746 | 2,827 | 2,740 | 2,799 | +2.9% | 16,400 | 67億6098万 | +2.87% | 22.92 | 3.7 |
09/13 | 2,660 | 2,767 | 2,658 | 2,720 | +2.1% | 12,300 | 65億7016万 | -0.22% | 22.28 | 3.59 |
09/12 | 2,700 | 2,730 | 2,660 | 2,664 | -1.33% | 7,100 | 64億3489万 | -2.6% | 21.82 | 3.52 |
09/11 | 2,721 | 2,738 | 2,680 | 2,700 | -0.66% | 13,400 | 65億2185万 | -1.71% | 22.11 | 3.57 |
09/10 | 2,653 | 2,718 | 2,649 | 2,718 | +2.49% | 6,700 | 65億6532万 | -1.41% | 22.26 | 3.59 |
09/07 | 2,651 | 2,652 | 2,606 | 2,652 | -0.71% | 10,700 | 64億590万 | -4.19% | 21.72 | 3.5 |
09/06 | 2,701 | 2,713 | 2,660 | 2,671 | -1.11% | 7,300 | 64億5180万 | -4.06% | 21.88 | 3.53 |
09/05 | 2,740 | 2,759 | 2,700 | 2,701 | -1.53% | 11,000 | 65億2426万 | -3.6% | 22.12 | 3.57 |
09/04 | 2,780 | 2,798 | 2,724 | 2,743 | -2.31% | 13,000 | 66億2571万 | -2.73% | 22.47 | 3.62 |
09/03 | 2,836 | 2,836 | 2,757 | 2,808 | -1.85% | 15,200 | 67億8272万 | -0.95% | 23 | 3.71 |
08/31 | 2,726 | 2,880 | 2,718 | 2,861 | +4.95% | 28,100 | 69億1074万 | +0.49% | 23.43 | 3.78 |
08/30 | 2,723 | 2,726 | 2,680 | 2,726 | +0.11% | 19,800 | 65億8465万 | -4.75% | 22.33 | 3.6 |
08/29 | 2,780 | 2,780 | 2,721 | 2,723 | -1.98% | 21,300 | 65億7740万 | -5.42% | 22.3 | 3.6 |
08/28 | 2,830 | 2,830 | 2,753 | 2,778 | -0.07% | 29,100 | 67億1025万 | -4.07% | 22.75 | 3.67 |
08/27 | 2,745 | 2,810 | 2,744 | 2,780 | +2.09% | 14,500 | 67億1509万 | -4.57% | 22.77 | 3.67 |
08/24 | 2,720 | 2,728 | 2,689 | 2,723 | -1.09% | 24,700 | 65億7740万 | -7.03% | 22.3 | 3.6 |
08/23 | 2,589 | 2,762 | 2,589 | 2,753 | +7.62% | 37,000 | 66億4987万 | -6.68% | 22.55 | 3.64 |
08/22 | 2,580 | 2,587 | 2,550 | 2,558 | +0.71% | 30,600 | 61億7884万 | -13.78% | 20.95 | 3.38 |
08/21 | 2,550 | 2,576 | 2,514 | 2,540 | -0.39% | 25,300 | 61億2775万 | -15.16% | 20.78 | 3.35 |
08/20 | 2,662 | 2,665 | 2,546 | 2,550 | -4.21% | 34,000 | 61億5187万 | -15.45% | 20.86 | 3.36 |
08/17 | 2,693 | 2,714 | 2,650 | 2,662 | -1.15% | 21,100 | 64億2207万 | -12.32% | 21.77 | 3.51 |
08/16 | 2,770 | 2,770 | 2,690 | 2,693 | -2.78% | 29,200 | 64億9686万 | -11.73% | 22.03 | 3.55 |
08/15 | 2,855 | 2,856 | 2,751 | 2,770 | -3.62% | 32,600 | 66億8262万 | -9.6% | 22.66 | 3.65 |
08/14 | 2,869 | 2,886 | 2,854 | 2,874 | +0.17% | 12,500 | 69億3352万 | -6.57% | 23.51 | 3.79 |
08/13 | 2,935 | 2,945 | 2,857 | 2,869 | -1.65% | 17,700 | 69億2146万 | -6.94% | 23.47 | 3.78 |
08/10 | 2,934 | 2,945 | 2,915 | 2,917 | -0.58% | 7,100 | 70億3726万 | -5.63% | 23.86 | 3.85 |
08/09 | 2,970 | 2,970 | 2,915 | 2,934 | -0.88% | 17,300 | 70億7827万 | -5.26% | 24 | 3.87 |
08/08 | 2,960 | 2,975 | 2,949 | 2,960 | +0.17% | 32,700 | 71億4100万 | -4.58% | 24.21 | 3.9 |
08/07 | 2,985 | 3,005 | 2,940 | 2,955 | -1.5% | 22,600 | 71億2893万 | -4.89% | 24.17 | 3.9 |
08/06 | 3,065 | 3,065 | 2,930 | 3,000 | -1.32% | 21,300 | 72億3750万 | -3.66% | 24.54 | 3.96 |
08/03 | 3,190 | 3,190 | 3,005 | 3,040 | -2.56% | 32,300 | 73億3400万 | -2.6% | 24.87 | 4.01 |
08/02 | 3,225 | 3,225 | 3,120 | 3,120 | -1.11% | 14,700 | 75億2700万 | -0.16% | 25.52 | 4.12 |
08/01 | 3,160 | 3,160 | 3,130 | 3,155 | +1.12% | 4,200 | 76億1143万 | +0.8% | 25.81 | 4.16 |
07/31 | 3,125 | 3,155 | 3,105 | 3,120 | -0.16% | 6,600 | 75億2700万 | -0.32% | 25.52 | 4.12 |
07/30 | 3,225 | 3,225 | 3,120 | 3,125 | -2.95% | 11,000 | 75億3906万 | -0.19% | 25.56 | 4.12 |
07/27 | 3,155 | 3,245 | 3,150 | 3,220 | +2.38% | 10,200 | 77億6825万 | +2.74% | 26.34 | 4.25 |
07/26 | 3,195 | 3,195 | 3,125 | 3,145 | -0.32% | 6,000 | 75億8731万 | +0.29% | 25.73 | 4.15 |
07/25 | 3,200 | 3,205 | 3,150 | 3,155 | -1.87% | 8,200 | 76億1143万 | +0.48% | 25.81 | 4.16 |
07/24 | 3,150 | 3,225 | 3,150 | 3,215 | +1.74% | 5,000 | 77億5618万 | +2.29% | 26.3 | 4.24 |
07/23 | 3,195 | 3,230 | 3,125 | 3,160 | -3.22% | 21,500 | 76億1402万 | +0.38% | 25.82 | 4.16 |
07/20 | 3,180 | 3,265 | 3,180 | 3,265 | +2.67% | 13,600 | 78億6701万 | +3.45% | 26.67 | 4.3 |
07/19 | 3,205 | 3,245 | 3,160 | 3,180 | -1.7% | 9,000 | 76億6221万 | +0.51% | 25.98 | 4.19 |
07/18 | 3,070 | 3,240 | 3,060 | 3,235 | +5.03% | 18,800 | 77億9473万 | +1.89% | 26.43 | 4.26 |
07/17 | 3,080 | 3,100 | 3,040 | 3,080 | +0.98% | 6,100 | 74億2126万 | -3.21% | 25.16 | 4.06 |
07/13 | 3,040 | 3,055 | 3,030 | 3,050 | +0.49% | 12,300 | 73億4897万 | -4.57% | 24.92 | 4.02 |
07/12 | 3,010 | 3,070 | 3,010 | 3,035 | +0.66% | 13,200 | 73億1283万 | -5.33% | 24.8 | 4 |
07/11 | 3,065 | 3,065 | 3,005 | 3,015 | -1.63% | 9,800 | 72億6464万 | -6.25% | 24.63 | 3.97 |
07/10 | 3,070 | 3,110 | 3,060 | 3,065 | +0.16% | 5,900 | 73億8511万 | -4.9% | 25.04 | 4.04 |
07/09 | 3,075 | 3,080 | 3,050 | 3,060 | -0.33% | 8,100 | 73億7307万 | -5.35% | 25 | 4.03 |
07/06 | 3,100 | 3,110 | 3,030 | 3,070 | +0.49% | 14,800 | 73億9716万 | -5.33% | 25.08 | 4.04 |
07/05 | 3,080 | 3,145 | 3,035 | 3,055 | -0.81% | 12,100 | 73億6102万 | -6.06% | 24.96 | 4.02 |
07/04 | 3,070 | 3,105 | 3,055 | 3,080 | +0.33% | 9,100 | 74億2126万 | -5.64% | 25.16 | 4.06 |
07/03 | 3,125 | 3,175 | 3,045 | 3,070 | -1.92% | 12,300 | 73億9716万 | -6.23% | 25.08 | 4.04 |
07/02 | 3,180 | 3,260 | 3,125 | 3,130 | -1.57% | 15,700 | 75億4173万 | -4.69% | 25.57 | 4.12 |
06/29 | 3,145 | 3,215 | 3,135 | 3,180 | +0.95% | 8,800 | 76億6221万 | -3.49% | 25.98 | 4.19 |
06/28 | 3,230 | 3,230 | 3,120 | 3,150 | -2.48% | 9,100 | 75億8992万 | -4.57% | 25.73 | 4.15 |
06/27 | 3,120 | 3,260 | 3,100 | 3,230 | +2.05% | 11,000 | 77億8268万 | -2.39% | 26.39 | 4.26 |
06/26 | 3,100 | 3,185 | 3,030 | 3,165 | +0.48% | 24,600 | 76億2606万 | -4.58% | 25.86 | 4.17 |
06/25 | 3,270 | 3,275 | 3,150 | 3,150 | -1.56% | 12,000 | 75億8992万 | -5.38% | 25.73 | 4.15 |
06/22 | 3,235 | 3,250 | 3,170 | 3,200 | -1.54% | 12,300 | 77億1040万 | -4.25% | 26.14 | 4.22 |
06/21 | 3,215 | 3,265 | 3,215 | 3,250 | +0.15% | 5,800 | 78億3087万 | -2.93% | 26.55 | 4.28 |
06/20 | 3,190 | 3,250 | 3,110 | 3,245 | +0.31% | 15,600 | 78億1882万 | -2.96% | 26.51 | 4.28 |
06/19 | 3,335 | 3,335 | 3,185 | 3,235 | -3% | 22,500 | 77億9473万 | -3.17% | 26.43 | 4.26 |
06/18 | 3,400 | 3,420 | 3,265 | 3,335 | -1.33% | 17,000 | 80億3568万 | -0.12% | 27.25 | 4.39 |
06/15 | 3,450 | 3,455 | 3,325 | 3,380 | -2.17% | 17,100 | 81億4411万 | +1.5% | 27.61 | 4.45 |
06/14 | 3,475 | 3,525 | 3,450 | 3,455 | 0% | 34,200 | 83億2482万 | +4.1% | 28.23 | 4.55 |
06/13 | 3,395 | 3,475 | 3,395 | 3,455 | +1.17% | 13,500 | 83億2482万 | +4.29% | 28.23 | 4.55 |
06/12 | 3,445 | 3,480 | 3,385 | 3,415 | -0.44% | 24,800 | 82億2844万 | +3.52% | 27.9 | 4.5 |
06/11 | 3,290 | 3,435 | 3,280 | 3,430 | +4.26% | 32,200 | 82億6458万 | +4.32% | 28.02 | 4.52 |
06/08 | 3,295 | 3,350 | 3,275 | 3,290 | +0.3% | 18,500 | 79億2725万 | +0.37% | 26.88 | 4.33 |
06/07 | 3,215 | 3,295 | 3,215 | 3,280 | +2.18% | 6,900 | 79億316万 | +0.21% | 26.8 | 4.32 |
06/06 | 3,305 | 3,305 | 3,205 | 3,210 | -2.58% | 12,300 | 77億3449万 | -1.62% | 26.22 | 4.23 |