株価チャート
2018/03/30～2018/09/25
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 |
| 09/25 | 1,898 | 1,898 | 1,860 | 1,860 | -2% | 400 | 30億343万 | -0.59% | 99.51 | 3.49 |
| 09/21 | 1,899 | 1,899 | 1,880 | 1,898 | -0.58% | 1,100 | 30億6479万 | +1.06% | 101.54 | 3.56 |
| 09/20 | 1,851 | 1,909 | 1,851 | 1,909 | +1.49% | 200 | 30億8255万 | +1.76% | 102.13 | 3.58 |
| 09/19 | 1,918 | 1,918 | 1,881 | 1,881 | -0.53% | 200 | 30億3734万 | +0.48% | 100.63 | 3.53 |
| 09/18 | 1,891 | 1,949 | 1,891 | 1,891 | 0% | 400 | 30億5349万 | +1.01% | 101.16 | 3.55 |
| 09/14 | 1,949 | 1,949 | 1,850 | 1,891 | -4.93% | 5,900 | 30億5349万 | +1.01% | 101.16 | 3.55 |
| 09/13 | 1,829 | 1,989 | 1,829 | 1,989 | +8.75% | 800 | 32億1173万 | +6.14% | 106.41 | 3.73 |
| 09/11 | 1,869 | 1,869 | 1,829 | 1,829 | -1.3% | 400 | 29億5337万 | -2.35% | 97.85 | 3.43 |
| 09/10 | 1,869 | 1,869 | 1,853 | 1,853 | +1.26% | 200 | 29億9213万 | -1.44% | 99.13 | 3.48 |
| 09/07 | 1,830 | 1,830 | 1,830 | 1,830 | -2.14% | 100 | 29億5499万 | -2.92% | 97.9 | 3.44 |
| 09/06 | 1,870 | 1,870 | 1,870 | 1,870 | -0.53% | 100 | 30億1958万 | -1.06% | 100.04 | 3.51 |
| 09/05 | 1,880 | 1,880 | 1,850 | 1,880 | +4.79% | 500 | 30億3573万 | -0.69% | 100.58 | 3.53 |
| 09/04 | 1,869 | 1,869 | 1,794 | 1,794 | -4.01% | 400 | 28億9686万 | -5.28% | 95.98 | 3.37 |
| 09/03 | 1,794 | 1,869 | 1,794 | 1,869 | +1.96% | 1,000 | 30億1796万 | -1.42% | 99.99 | 3.51 |
| 08/31 | 1,840 | 1,840 | 1,833 | 1,833 | -0.92% | 200 | 29億5983万 | -3.32% | 98.06 | 3.44 |
| 08/30 | 1,850 | 1,850 | 1,810 | 1,850 | -2.63% | 400 | 29億8728万 | -2.53% | 98.97 | 3.47 |
| 08/29 | 1,823 | 1,900 | 1,823 | 1,900 | +1.99% | 300 | 30億6802万 | +0.16% | 101.65 | 3.57 |
| 08/28 | 1,870 | 1,870 | 1,823 | 1,863 | -0.37% | 700 | 30億827万 | -1.69% | 99.67 | 3.5 |
| 08/27 | 1,835 | 1,880 | 1,835 | 1,870 | -0.27% | 500 | 30億1958万 | -1.27% | 100.04 | 3.51 |
| 08/24 | 1,750 | 1,880 | 1,750 | 1,875 | +7.14% | 1,500 | 30億2765万 | -1% | 100.31 | 3.52 |
| 08/23 | 1,821 | 1,861 | 1,750 | 1,750 | -5.25% | 2,700 | 28億2581万 | -7.65% | 93.62 | 3.29 |
| 08/22 | 1,860 | 1,860 | 1,847 | 1,847 | -2.79% | 300 | 29億8244万 | -2.79% | 98.81 | 3.47 |
| 08/21 | 1,900 | 1,980 | 1,851 | 1,900 | 0% | 1,000 | 30億6802万 | -0.05% | 101.65 | 3.57 |
| 08/20 | 1,950 | 1,950 | 1,900 | 1,900 | -2.56% | 300 | 30億6802万 | +0.05% | 101.65 | 3.57 |
| 08/17 | 2,000 | 2,050 | 1,851 | 1,950 | -3.47% | 4,200 | 31億4876万 | +2.74% | 104.32 | 3.66 |
| 08/16 | 1,855 | 2,100 | 1,855 | 2,020 | +9.31% | 2,800 | 32億6179万 | +6.6% | 108.07 | 3.79 |
| 08/15 | 1,848 | 1,848 | 1,848 | 1,848 | +2.21% | 300 | 29億8405万 | -2.07% | 98.86 | 3.47 |
| 08/14 | 1,845 | 1,845 | 1,769 | 1,808 | -4.08% | 900 | 29億1946万 | -3.88% | 96.72 | 3.39 |
| 08/13 | 1,895 | 1,895 | 1,885 | 1,885 | -0.53% | 400 | 30億4380万 | +0.43% | 100.84 | 3.54 |
| 08/09 | 1,900 | 1,938 | 1,895 | 1,895 | -2.37% | 800 | 30億5995万 | +1.61% | 101.38 | 3.56 |
| 08/08 | 1,977 | 1,977 | 1,861 | 1,941 | -1.82% | 500 | 31億3422万 | +4.58% | 103.84 | 3.64 |
| 08/06 | 2,026 | 2,026 | 1,977 | 1,977 | -0.45% | 1,100 | 31億9236万 | +7.1% | 105.77 | 3.71 |
| 08/03 | 1,986 | 1,986 | 1,986 | 1,986 | -0.05% | 200 | 32億689万 | +8.29% | 106.25 | 3.73 |
| 08/02 | 1,987 | 1,987 | 1,987 | 1,987 | +2.05% | 100 | 32億850万 | +9.12% | 106.3 | 3.73 |
| 08/01 | 1,980 | 2,000 | 1,947 | 1,947 | -0.15% | 1,100 | 31億4391万 | +7.69% | 104.16 | 3.66 |
| 07/31 | 1,972 | 1,990 | 1,950 | 1,950 | +2.15% | 900 | 31億4876万 | +8.57% | 104.32 | 3.66 |
| 07/30 | 1,885 | 1,920 | 1,885 | 1,909 | +3.47% | 1,000 | 30億8255万 | +7.19% | 102.13 | 3.58 |
| 07/25 | 1,890 | 1,890 | 1,845 | 1,845 | -1.34% | 400 | 29億7921万 | +4.3% | 98.7 | 3.46 |
| 07/24 | 1,831 | 1,870 | 1,831 | 1,870 | -0.05% | 200 | 30億1958万 | +6.31% | 100.04 | 3.51 |
| 07/23 | 1,834 | 1,880 | 1,831 | 1,871 | +2.02% | 600 | 30億2119万 | +7.04% | 100.09 | 3.51 |
| 07/20 | 1,839 | 1,839 | 1,790 | 1,834 | -0.33% | 900 | 29億6145万 | +5.71% | 98.12 | 3.44 |
| 07/19 | 1,845 | 1,845 | 1,800 | 1,840 | -0.43% | 400 | 29億7114万 | +6.67% | 98.44 | 3.45 |
| 07/18 | 1,883 | 1,883 | 1,822 | 1,848 | -0.59% | 1,400 | 29億8405万 | +7.82% | 98.86 | 3.47 |
| 07/17 | 1,859 | 1,859 | 1,859 | 1,859 | -2.11% | 200 | 30億182万 | +9.29% | 99.45 | 3.49 |
| 07/13 | 1,895 | 1,899 | 1,895 | 1,899 | +0.9% | 400 | 30億6641万 | +12.43% | 101.59 | 3.57 |
| 07/12 | 1,841 | 1,898 | 1,841 | 1,882 | +0.05% | 800 | 30億3895万 | +12.36% | 100.68 | 3.53 |
| 07/11 | 1,870 | 1,881 | 1,841 | 1,881 | +1.79% | 600 | 30億3734万 | +13.11% | 100.63 | 3.53 |
| 07/10 | 1,850 | 1,888 | 1,810 | 1,848 | -1.7% | 500 | 29億8405万 | +12% | 98.86 | 3.47 |
| 07/09 | 1,917 | 1,920 | 1,830 | 1,880 | +0.16% | 3,700 | 30億3573万 | +14.84% | 100.58 | 3.53 |
| 07/06 | 1,800 | 1,885 | 1,800 | 1,877 | +4.39% | 2,500 | 30億3088万 | +15.65% | 100.42 | 3.52 |
| 07/05 | 1,866 | 1,866 | 1,728 | 1,798 | +5.39% | 4,000 | 29億332万 | +11.75% | 96.19 | 3.38 |
| 07/04 | 1,646 | 1,708 | 1,620 | 1,706 | -0.23% | 2,200 | 27億5476万 | +6.69% | 91.27 | 3.2 |
| 07/03 | 1,579 | 1,979 | 1,579 | 1,710 | +8.3% | 22,100 | 27億6122万 | +7.41% | 91.48 | 3.21 |
| 07/02 | 1,658 | 1,667 | 1,552 | 1,579 | -5.28% | 1,600 | 25億4969万 | -0.38% | 84.47 | 2.96 |
| 06/29 | 1,693 | 1,693 | 1,667 | 1,667 | -1.54% | 400 | 26億9178万 | +5.44% | 89.18 | 3.13 |
| 06/28 | 1,693 | 1,693 | 1,693 | 1,693 | +1.14% | 200 | 27億3377万 | +7.49% | 90.57 | 3.18 |
| 06/27 | 1,660 | 1,674 | 1,660 | 1,674 | +0.84% | 500 | 27億309万 | +6.69% | 89.56 | 3.14 |
| 06/26 | 1,631 | 1,667 | 1,631 | 1,660 | -0.42% | 400 | 26億8048万 | +6.14% | 88.81 | 3.12 |
| 06/25 | 1,643 | 1,673 | 1,622 | 1,667 | +1.46% | 900 | 26億9178万 | +7.06% | 89.18 | 3.13 |
| 06/22 | 1,599 | 1,643 | 1,599 | 1,643 | +3.33% | 300 | 26億5303万 | +6% | 87.9 | 3.09 |
| 06/21 | 1,575 | 1,598 | 1,575 | 1,590 | -0.44% | 600 | 25億6745万 | +3.05% | 85.06 | 2.99 |
| 06/20 | 1,529 | 1,597 | 1,529 | 1,597 | -0.19% | 800 | 25億7875万 | +3.77% | 85.44 | 3 |
| 06/19 | 1,600 | 1,648 | 1,568 | 1,600 | +0.38% | 1,000 | 25億8360万 | +4.1% | 85.6 | 3 |
| 06/18 | 1,599 | 1,599 | 1,594 | 1,594 | +2.18% | 200 | 25億7391万 | +3.98% | 85.28 | 2.99 |
| 06/15 | 1,600 | 1,600 | 1,560 | 1,560 | -0.89% | 800 | 25億1901万 | +1.96% | 83.46 | 2.93 |
| 06/14 | 1,560 | 1,600 | 1,541 | 1,574 | +1.22% | 2,700 | 25億4161万 | +2.88% | 84.21 | 2.96 |
| 06/08 | 1,549 | 1,555 | 1,549 | 1,555 | +1.04% | 300 | 25億1093万 | +1.7% | 83.19 | 2.92 |
| 06/05 | 1,560 | 1,560 | 1,539 | 1,539 | -1.35% | 400 | 24億8510万 | +0.72% | 82.33 | 2.89 |
| 06/04 | 1,560 | 1,580 | 1,560 | 1,560 | +0.97% | 600 | 25億1901万 | +2.03% | 83.46 | 2.93 |
| 06/01 | 1,545 | 1,545 | 1,545 | 1,545 | -1.59% | 200 | 24億9478万 | +1.18% | 82.65 | 2.9 |
| 05/29 | 1,558 | 1,570 | 1,558 | 1,570 | +0.64% | 300 | 25億3515万 | +2.95% | 83.99 | 2.95 |
| 05/28 | 1,540 | 1,600 | 1,540 | 1,560 | +2.03% | 1,600 | 25億1901万 | +2.56% | 83.46 | 2.93 |
| 05/21 | 1,499 | 1,529 | 1,499 | 1,529 | -0.65% | 200 | 24億6895万 | +0.79% | 81.8 | 2.87 |
| 05/18 | 1,539 | 1,539 | 1,539 | 1,539 | +1.79% | 100 | 24億8510万 | +1.52% | 82.33 | 2.89 |
| 05/17 | 1,512 | 1,512 | 1,512 | 1,512 | -1.82% | 200 | 24億4150万 | -0.13% | 80.89 | 2.84 |
| 05/15 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 200 | 24億8671万 | +1.78% | 82.39 | 2.89 |
| 05/10 | 1,540 | 1,540 | 1,540 | 1,540 | +0.72% | 100 | 24億8671万 | +1.92% | 82.39 | 2.89 |
| 05/09 | 1,490 | 1,529 | 1,490 | 1,529 | +2% | 700 | 24億6895万 | +1.46% | 81.8 | 2.87 |
| 05/08 | 1,539 | 1,539 | 1,499 | 1,499 | -0.79% | 400 | 24億2051万 | -0.13% | 80.19 | 2.81 |
| 05/07 | 1,499 | 1,514 | 1,474 | 1,511 | -1.82% | 700 | 24億3988万 | +1% | 80.84 | 2.84 |
| 05/02 | 1,539 | 1,539 | 1,539 | 1,539 | 0% | 200 | 24億8510万 | +3.36% | 82.33 | 2.89 |
| 04/27 | 1,539 | 1,539 | 1,539 | 1,539 | +2.46% | 100 | 24億8510万 | +3.85% | 82.33 | 2.89 |
| 04/26 | 1,501 | 1,502 | 1,501 | 1,502 | +0.81% | 200 | 24億2535万 | +1.9% | 80.35 | 2.82 |
| 04/25 | 1,422 | 1,490 | 1,422 | 1,490 | +2.62% | 1,000 | 24億597万 | +1.5% | 79.71 | 2.8 |
| 04/24 | 1,460 | 1,460 | 1,401 | 1,452 | -3.2% | 2,500 | 23億4461万 | -0.75% | 77.68 | 2.73 |
| 04/20 | 1,500 | 1,500 | 1,500 | 1,500 | -2.47% | 600 | 24億2212万 | +2.81% | 80.25 | 2.82 |
| 04/19 | 1,520 | 1,539 | 1,481 | 1,538 | +1.18% | 1,800 | 24億8348万 | +5.78% | 82.28 | 2.89 |
| 04/18 | 1,538 | 1,538 | 1,520 | 1,520 | 0% | 400 | 24億5442万 | +5.04% | 81.32 | 2.85 |
| 04/17 | 1,469 | 1,532 | 1,469 | 1,520 | -1.87% | 2,000 | 24億5442万 | +5.63% | 81.32 | 2.85 |
| 04/16 | 1,513 | 1,549 | 1,509 | 1,549 | -0.26% | 600 | 25億124万 | +8.09% | 82.87 | 2.91 |
| 04/13 | 1,534 | 1,553 | 1,534 | 1,553 | +1.24% | 1,200 | 25億770万 | +8.98% | 83.08 | 2.92 |
| 04/12 | 1,475 | 1,545 | 1,475 | 1,534 | -1.35% | 1,300 | 24億7702万 | +8.26% | 82.07 | 2.88 |
| 04/11 | 1,509 | 1,555 | 1,509 | 1,555 | +3.05% | 1,600 | 25億1093万 | +10.21% | 83.19 | 2.92 |
| 04/10 | 1,499 | 1,510 | 1,499 | 1,509 | +1.68% | 600 | 24億3665万 | +7.56% | 80.73 | 2.83 |
| 04/09 | 1,450 | 1,484 | 1,438 | 1,484 | +0.27% | 600 | 23億9628万 | +6.23% | 79.39 | 2.79 |
| 04/06 | 1,470 | 1,480 | 1,470 | 1,480 | +0.75% | 200 | 23億8983万 | +6.55% | 79.18 | 2.78 |
| 04/05 | 1,499 | 1,499 | 1,469 | 1,469 | -2% | 500 | 23億7206万 | +6.22% | 78.59 | 2.76 |
| 04/04 | 1,463 | 1,499 | 1,463 | 1,499 | +0.4% | 500 | 24億2051万 | +8.86% | 80.19 | 2.81 |
| 04/03 | 1,493 | 1,493 | 1,463 | 1,493 | 0% | 500 | 24億1082万 | +8.9% | 79.87 | 2.8 |
| 03/30 | 1,446 | 1,493 | 1,446 | 1,493 | +1.15% | 300 | 24億1082万 | +9.3% | - | 2.9 |
