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 | 2,033 | 2,051 | 1,927 | 1,931 | -4.31% | 24,100 | 123億4437万 | -20.73% | 13.04 | 0.91 |
10/26 | 2,141 | 2,141 | 2,000 | 2,018 | -1.94% | 43,400 | 129億54万 | -18.07% | 13.62 | 0.95 |
10/25 | 2,198 | 2,198 | 2,054 | 2,058 | -7.71% | 40,800 | 131億5625万 | -17.22% | 13.89 | 0.96 |
10/24 | 2,294 | 2,294 | 2,197 | 2,230 | -1.28% | 14,300 | 142億5580万 | -11.08% | 15.06 | 1.05 |
10/23 | 2,293 | 2,321 | 2,252 | 2,259 | -2.76% | 7,800 | 144億4119万 | -10.5% | 15.25 | 1.06 |
10/22 | 2,323 | 2,333 | 2,280 | 2,323 | +0.39% | 4,700 | 148億5032万 | -8.4% | 15.68 | 1.09 |
10/19 | 2,333 | 2,333 | 2,275 | 2,314 | -1.53% | 11,500 | 147億9279万 | -9.25% | 15.62 | 1.08 |
10/18 | 2,400 | 2,430 | 2,350 | 2,350 | -1.63% | 13,400 | 150億2292万 | -8.7% | 15.87 | 1.1 |
10/17 | 2,440 | 2,458 | 2,350 | 2,389 | -0.04% | 35,300 | 152億7224万 | -7.87% | 16.13 | 1.12 |
10/16 | 2,400 | 2,403 | 2,349 | 2,390 | -0.62% | 12,500 | 152億7863万 | -8.57% | 16.14 | 1.12 |
10/15 | 2,481 | 2,525 | 2,400 | 2,405 | -2.24% | 12,300 | 153億7453万 | -8.83% | 16.24 | 1.13 |
10/12 | 2,300 | 2,477 | 2,280 | 2,460 | +6.96% | 22,100 | 157億2613万 | -7.45% | 16.61 | 1.15 |
10/11 | 2,300 | 2,352 | 2,232 | 2,300 | -5.04% | 29,300 | 147億329万 | -14.15% | 15.53 | 1.08 |
10/10 | 2,455 | 2,460 | 2,400 | 2,422 | +0.71% | 14,700 | 154億8320万 | -10.63% | 16.35 | 1.14 |
10/09 | 2,421 | 2,461 | 2,400 | 2,405 | -1.23% | 9,300 | 153億7453万 | -12.19% | 16.24 | 1.13 |
10/05 | 2,515 | 2,515 | 2,410 | 2,435 | -3.07% | 36,200 | 155億6631万 | -11.84% | 16.44 | 1.14 |
10/04 | 2,547 | 2,550 | 2,480 | 2,512 | +0.28% | 20,100 | 160億5855万 | -9.8% | 16.96 | 1.18 |
10/03 | 2,633 | 2,633 | 2,495 | 2,505 | -4.86% | 52,600 | 160億1380万 | -10.63% | 16.91 | 1.17 |
10/02 | 2,731 | 2,731 | 2,630 | 2,633 | -3.62% | 23,900 | 168億3207万 | -6.76% | 17.78 | 1.23 |
10/01 | 2,728 | 2,780 | 2,688 | 2,732 | +0.48% | 20,700 | 174億6495万 | -3.6% | 18.44 | 1.28 |
09/28 | 2,737 | 2,794 | 2,700 | 2,719 | -0.4% | 12,200 | 173億8184万 | -4.23% | 18.36 | 1.27 |
09/27 | 2,792 | 2,797 | 2,700 | 2,730 | -2.47% | 12,300 | 174億5216万 | -3.91% | 18.43 | 1.28 |
09/26 | 2,807 | 2,858 | 2,786 | 2,799 | +0.5% | 15,700 | 178億9326万 | -1.3% | 18.9 | 1.31 |
09/25 | 2,795 | 2,835 | 2,747 | 2,785 | -0.43% | 15,500 | 178億376万 | -1.76% | 18.8 | 1.31 |
09/21 | 2,657 | 2,818 | 2,657 | 2,797 | +7.29% | 56,700 | 178億8048万 | -1.34% | 18.88 | 1.31 |
09/20 | 2,578 | 2,629 | 2,578 | 2,607 | +0.5% | 7,200 | 166億6586万 | -8.01% | 17.6 | 1.22 |
09/19 | 2,691 | 2,691 | 2,582 | 2,594 | -0.73% | 20,200 | 165億8275万 | -8.79% | 17.51 | 1.22 |
09/18 | 2,576 | 2,649 | 2,521 | 2,613 | +0.11% | 19,900 | 167億421万 | -8.54% | 17.64 | 1.22 |
09/14 | 2,575 | 2,674 | 2,560 | 2,610 | +1.4% | 24,700 | 166億8504万 | -9.09% | 17.62 | 1.22 |
09/13 | 2,682 | 2,711 | 2,562 | 2,574 | -3.99% | 37,300 | 164億5490万 | -10.53% | 17.38 | 1.21 |
09/12 | 2,905 | 2,905 | 2,681 | 2,681 | -7.36% | 45,000 | 171億3892万 | -6.81% | 18.1 | 1.26 |
09/11 | 2,900 | 2,947 | 2,871 | 2,894 | +1.83% | 7,500 | 185億57万 | +0.66% | 19.54 | 1.36 |
09/10 | 2,855 | 2,940 | 2,841 | 2,842 | -2.17% | 13,000 | 181億6815万 | -0.77% | 19.19 | 1.33 |
09/07 | 2,933 | 2,965 | 2,885 | 2,905 | -2.61% | 19,700 | 185億7089万 | +1.86% | 19.61 | 1.36 |
09/06 | 2,835 | 3,040 | 2,835 | 2,983 | +2.3% | 29,500 | 190億6953万 | +5.33% | 20.14 | 1.4 |
09/05 | 2,995 | 3,010 | 2,916 | 2,916 | -2.51% | 16,100 | 186億4121万 | +3.66% | 19.69 | 1.37 |
09/04 | 3,050 | 3,125 | 2,990 | 2,991 | -2.25% | 36,600 | 191億2067万 | +7.05% | 20.19 | 1.4 |
09/03 | 3,120 | 3,160 | 3,045 | 3,060 | -2.86% | 31,400 | 195億6177万 | +10.31% | 20.66 | 1.43 |
08/31 | 2,995 | 3,175 | 2,970 | 3,150 | +5.18% | 71,700 | 201億3711万 | +14.38% | 21.27 | 1.48 |
08/30 | 3,050 | 3,100 | 2,990 | 2,995 | -0.17% | 77,200 | 191億4624万 | +10.07% | 20.22 | 1.4 |
08/29 | 2,999 | 3,045 | 2,966 | 3,000 | +1.08% | 33,700 | 191億7820万 | +11.48% | 20.25 | 1.41 |
08/28 | 3,010 | 3,045 | 2,966 | 2,968 | -1.4% | 28,000 | 189億7364万 | +11.54% | 20.04 | 1.39 |
08/27 | 2,939 | 3,060 | 2,931 | 3,010 | +4.19% | 86,700 | 192億4213万 | +14.84% | 20.32 | 1.41 |
08/24 | 2,896 | 2,935 | 2,868 | 2,889 | +1.19% | 52,300 | 184億6861万 | +12.06% | 19.5 | 1.35 |
08/23 | 2,850 | 2,893 | 2,821 | 2,855 | +2.96% | 37,100 | 182億5126万 | +12.53% | 19.27 | 1.34 |
08/22 | 2,641 | 2,828 | 2,604 | 2,773 | +6.57% | 42,500 | 177億2705万 | +10.92% | 18.72 | 1.3 |
08/21 | 2,789 | 2,789 | 2,582 | 2,602 | -6.7% | 53,400 | 166億3389万 | +5.47% | 17.57 | 1.22 |
08/20 | 2,771 | 2,820 | 2,715 | 2,789 | +0.65% | 19,000 | 178億2934万 | +14.26% | 18.83 | 1.31 |
08/17 | 2,800 | 2,860 | 2,736 | 2,771 | -0.04% | 38,200 | 177億1427万 | +15.03% | 18.71 | 1.3 |
08/16 | 2,829 | 2,890 | 2,680 | 2,772 | -3.58% | 76,300 | 177億2066万 | +16.62% | 18.71 | 1.3 |
08/15 | 2,939 | 2,939 | 2,772 | 2,875 | -1.44% | 69,100 | 183億7911万 | +22.55% | 19.41 | 1.35 |
08/14 | 2,936 | 2,960 | 2,860 | 2,917 | -1.25% | 71,300 | 186億4761万 | +26.06% | 19.69 | 1.37 |
08/13 | 2,814 | 2,978 | 2,792 | 2,954 | +6.87% | 152,000 | 188億8414万 | +29.62% | 19.94 | 1.38 |
08/10 | 2,536 | 2,830 | 2,502 | 2,764 | +7.76% | 201,300 | 176億6952万 | +23.23% | 18.66 | 1.3 |
08/09 | 2,580 | 2,632 | 2,483 | 2,565 | -2.47% | 53,000 | 163億9736万 | +15.91% | 17.32 | 1.2 |
08/08 | 2,605 | 2,680 | 2,577 | 2,630 | +0.27% | 45,400 | 168億1289万 | +19.76% | 17.76 | 1.23 |
08/07 | 2,511 | 2,685 | 2,511 | 2,623 | +3.63% | 74,700 | 167億6814万 | +20.54% | 17.71 | 1.23 |
08/06 | 2,421 | 2,531 | 2,369 | 2,531 | +4.2% | 53,700 | 161億8001万 | +17.45% | 17.09 | 1.19 |
08/03 | 2,475 | 2,513 | 2,420 | 2,429 | -2.65% | 36,600 | 155億2795万 | +13.72% | 16.4 | 1.14 |
08/02 | 2,455 | 2,585 | 2,450 | 2,495 | +2.46% | 51,100 | 159億4987万 | +17.58% | 16.84 | 1.17 |
08/01 | 2,468 | 2,483 | 2,395 | 2,435 | -2.83% | 43,000 | 155億6631万 | +15.68% | 16.44 | 1.14 |
07/31 | 2,528 | 2,547 | 2,380 | 2,506 | -1.76% | 78,500 | 160億2019万 | +19.79% | 16.92 | 1.17 |
07/30 | 2,402 | 2,582 | 2,391 | 2,551 | +9.25% | 179,200 | 163億786万 | +22.94% | 17.22 | 1.2 |
07/27 | 2,181 | 2,335 | 2,181 | 2,335 | +3.96% | 64,500 | 149億2703万 | +13.24% | 15.76 | 1.09 |
07/26 | 2,247 | 2,466 | 2,190 | 2,246 | -0.04% | 135,700 | 143億5808万 | +9.08% | 15.16 | 1.05 |
07/25 | 1,997 | 2,270 | 1,990 | 2,247 | +14.18% | 129,600 | 143億6447万 | +9.24% | 15.17 | 1.05 |
07/24 | 1,902 | 1,989 | 1,895 | 1,968 | +2.5% | 29,000 | 125億8090万 | -4% | 13.29 | 0.92 |
07/23 | 1,870 | 1,920 | 1,860 | 1,920 | +1.91% | 24,100 | 122億7405万 | -6.61% | 12.96 | 0.9 |
07/20 | 1,923 | 1,925 | 1,875 | 1,884 | -2.13% | 24,200 | 120億4391万 | -8.94% | 12.72 | 0.88 |
07/19 | 1,933 | 1,946 | 1,925 | 1,925 | -0.93% | 15,400 | 123億601万 | -7.81% | 13 | 0.9 |
07/18 | 1,932 | 1,971 | 1,932 | 1,943 | -0.05% | 12,700 | 124億2108万 | -7.78% | 13.12 | 0.91 |
07/17 | 1,999 | 2,010 | 1,940 | 1,944 | -2.75% | 25,000 | 124億2747万 | -8.56% | 13.12 | 0.91 |
07/13 | 1,977 | 2,010 | 1,963 | 1,999 | +1.52% | 17,800 | 127億7907万 | -6.85% | 13.5 | 0.94 |
07/12 | 2,025 | 2,025 | 1,955 | 1,969 | -1.3% | 29,100 | 125億8729万 | -9.05% | 13.29 | 0.92 |
07/11 | 2,070 | 2,070 | 1,952 | 1,995 | -3.58% | 34,100 | 127億5350万 | -8.7% | 13.47 | 0.94 |
07/10 | 2,080 | 2,170 | 2,050 | 2,069 | +0.93% | 28,000 | 132億2657万 | -6.04% | 13.97 | 0.97 |
07/09 | 2,054 | 2,079 | 2,031 | 2,050 | -0.19% | 14,900 | 131億510万 | -7.49% | 13.84 | 0.96 |
07/06 | 2,025 | 2,092 | 2,025 | 2,054 | +2.29% | 7,100 | 131億3067万 | -8.02% | 13.87 | 0.96 |
07/05 | 2,144 | 2,155 | 2,007 | 2,008 | -6.34% | 15,900 | 128億3661万 | -10.8% | 13.56 | 0.94 |
07/04 | 2,121 | 2,157 | 2,098 | 2,144 | +0.23% | 7,500 | 137億602万 | -5.63% | 14.47 | 1.01 |
07/03 | 2,086 | 2,184 | 2,086 | 2,139 | +2.64% | 22,700 | 136億7406万 | -6.59% | 14.44 | 1 |
07/02 | 2,061 | 2,200 | 2,061 | 2,084 | +1.56% | 29,200 | 133億2246万 | -9.74% | 14.07 | 0.98 |
06/29 | 2,070 | 2,070 | 2,034 | 2,052 | -1.63% | 9,000 | 131億1789万 | -11.97% | 13.85 | 0.96 |
06/28 | 2,063 | 2,100 | 2,030 | 2,086 | +1.11% | 13,300 | 133億3524万 | -11.38% | 14.08 | 0.98 |
06/27 | 2,070 | 2,087 | 2,047 | 2,063 | -2.23% | 16,700 | 131億8821万 | -13.14% | 13.93 | 0.97 |
06/26 | 2,033 | 2,129 | 2,033 | 2,110 | +0.91% | 12,700 | 134億8867万 | -12.12% | 14.25 | 0.99 |
06/25 | 2,220 | 2,239 | 2,064 | 2,091 | -5.73% | 16,800 | 133億6721万 | -13.84% | 14.12 | 0.98 |
06/22 | 2,230 | 2,247 | 2,206 | 2,218 | -1.86% | 14,800 | 141億7908万 | -9.51% | 14.97 | 1.04 |
06/21 | 2,269 | 2,289 | 2,223 | 2,260 | +2.96% | 27,400 | 144億4758万 | -8.54% | 15.26 | 1.06 |
06/20 | 2,089 | 2,225 | 2,050 | 2,195 | +5.07% | 28,100 | 140億3205万 | -11.56% | 14.82 | 1.03 |
06/19 | 2,110 | 2,130 | 2,081 | 2,089 | -1.42% | 29,300 | 133億5442万 | -16.34% | 14.1 | 0.98 |
06/18 | 2,237 | 2,260 | 2,108 | 2,119 | -5.27% | 44,300 | 135億4620万 | -15.98% | 14.31 | 0.99 |
06/15 | 2,301 | 2,339 | 2,224 | 2,237 | -4.81% | 60,200 | 143億55万 | -12.31% | 15.1 | 1.05 |
06/14 | 2,410 | 2,427 | 2,322 | 2,350 | -2.49% | 20,300 | 150億2292万 | -8.88% | 15.87 | 1.1 |
06/13 | 2,425 | 2,449 | 2,410 | 2,410 | -0.62% | 4,200 | 154億649万 | -7.34% | 16.27 | 1.13 |
06/12 | 2,426 | 2,432 | 2,412 | 2,425 | -0.61% | 4,300 | 155億238万 | -7.05% | 16.37 | 1.14 |
06/11 | 2,475 | 2,475 | 2,431 | 2,440 | -1.61% | 4,800 | 155億9827万 | -6.76% | 16.47 | 1.14 |
06/08 | 2,466 | 2,491 | 2,445 | 2,480 | +0.57% | 9,400 | 158億5398万 | -5.27% | 16.74 | 1.16 |
06/07 | 2,413 | 2,479 | 2,413 | 2,466 | +2.32% | 6,400 | 157億6448万 | -5.55% | 16.65 | 1.16 |
06/06 | 2,408 | 2,439 | 2,390 | 2,410 | +0.08% | 13,600 | 154億649万 | -7.45% | 16.27 | 1.13 |