株価チャート
2018/05/09~2018/09/28
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 |
09/28 | 1,834 | 1,834 | 1,780 | 1,804 | -0.72% | 57,500 | 164億2554万 | -10.2% | 29.38 | 2.5 |
09/27 | 1,856 | 1,856 | 1,795 | 1,817 | -1.52% | 49,500 | 165億4391万 | -10.09% | 29.59 | 2.52 |
09/26 | 1,818 | 1,845 | 1,764 | 1,845 | +1.15% | 71,300 | 167億9885万 | -9.07% | 30.05 | 2.56 |
09/25 | 1,863 | 1,885 | 1,798 | 1,824 | -2.41% | 77,500 | 166億764万 | -10.63% | 29.71 | 2.53 |
09/21 | 1,895 | 1,905 | 1,851 | 1,869 | -1.32% | 47,300 | 170億1737万 | -8.7% | 30.44 | 2.59 |
09/20 | 1,930 | 1,930 | 1,871 | 1,894 | -1.46% | 32,500 | 172億4121万 | -7.56% | 30.84 | 2.63 |
09/19 | 1,988 | 1,988 | 1,902 | 1,922 | -2.44% | 29,500 | 174億9610万 | -6.43% | 31.3 | 2.67 |
09/18 | 1,963 | 2,003 | 1,938 | 1,970 | -0.35% | 36,600 | 179億3304万 | -4.23% | 32.08 | 2.73 |
09/14 | 1,907 | 1,982 | 1,907 | 1,977 | +5.16% | 50,800 | 179億9677万 | -3.89% | 32.19 | 2.74 |
09/13 | 1,890 | 1,928 | 1,858 | 1,880 | +1.62% | 54,900 | 171億1377万 | -8.29% | 30.61 | 2.61 |
09/12 | 2,003 | 2,027 | 1,836 | 1,850 | -5.85% | 99,400 | 168億4068万 | -9.58% | 30.13 | 2.57 |
09/11 | 1,910 | 1,981 | 1,910 | 1,965 | +3.04% | 35,500 | 178億8753万 | -3.77% | 32 | 2.73 |
09/10 | 1,948 | 1,951 | 1,906 | 1,907 | -2.36% | 19,900 | 173億5955万 | -6.24% | 31.05 | 2.65 |
09/07 | 2,004 | 2,033 | 1,904 | 1,953 | -3.51% | 74,100 | 177億7829万 | -3.65% | 31.8 | 2.71 |
09/06 | 2,054 | 2,069 | 2,014 | 2,024 | -2.36% | 40,400 | 184億2461万 | +0.3% | 32.96 | 2.81 |
09/05 | 2,188 | 2,188 | 2,060 | 2,073 | -3.13% | 41,300 | 188億7066万 | +3.19% | 33.76 | 2.88 |
09/04 | 2,184 | 2,189 | 2,127 | 2,140 | -2.33% | 75,100 | 194億8057万 | +7.05% | 34.85 | 2.97 |
09/03 | 2,199 | 2,244 | 2,185 | 2,191 | -0.36% | 48,500 | 199億4482万 | +10.32% | 35.68 | 3.04 |
08/31 | 2,209 | 2,214 | 2,181 | 2,199 | -0.77% | 35,900 | 200億1765万 | +11.51% | 35.81 | 3.05 |
08/30 | 2,215 | 2,245 | 2,188 | 2,216 | 0% | 25,400 | 201億7240万 | +13.12% | 36.09 | 3.08 |
08/29 | 2,182 | 2,217 | 2,170 | 2,216 | +0.09% | 22,000 | 201億7240万 | +13.93% | 36.09 | 3.08 |
08/28 | 2,200 | 2,252 | 2,169 | 2,214 | -1.03% | 55,900 | 201億5419万 | +14.77% | 36.05 | 3.07 |
08/27 | 2,150 | 2,244 | 2,150 | 2,237 | +4.73% | 73,000 | 203億6356万 | +17.06% | 36.43 | 3.1 |
08/24 | 2,093 | 2,149 | 2,089 | 2,136 | +1.42% | 37,300 | 194億4415万 | +12.9% | 34.78 | 2.96 |
08/23 | 2,105 | 2,106 | 2,074 | 2,106 | +0.33% | 32,200 | 191億7106万 | +12.32% | 34.29 | 2.92 |
08/22 | 2,100 | 2,139 | 2,053 | 2,099 | +4.32% | 83,700 | 191億734万 | +12.91% | 34.18 | 2.91 |
08/21 | 2,146 | 2,150 | 2,000 | 2,012 | -6.24% | 99,800 | 183億330万 | +8.99% | 32.74 | 2.79 |
08/20 | 2,000 | 2,166 | 1,998 | 2,146 | +9.04% | 69,700 | 195億2231万 | +16.95% | 34.92 | 2.98 |
08/17 | 1,950 | 1,980 | 1,926 | 1,968 | +1.81% | 18,900 | 179億303万 | +8.19% | 32.03 | 2.73 |
08/16 | 1,998 | 1,998 | 1,933 | 1,933 | -3.83% | 20,600 | 175億8463万 | +6.85% | 31.46 | 2.68 |
08/15 | 2,033 | 2,050 | 2,000 | 2,010 | +0.85% | 30,200 | 182億8511万 | +11.73% | 32.71 | 2.79 |
08/14 | 2,028 | 2,040 | 1,943 | 1,993 | +0.15% | 47,200 | 181億3046万 | +11.47% | 32.43 | 2.76 |
08/13 | 1,837 | 1,999 | 1,801 | 1,990 | +10.74% | 78,300 | 181億317万 | +11.86% | 32.38 | 2.76 |
08/10 | 1,764 | 1,816 | 1,764 | 1,797 | +0.79% | 19,100 | 163億4743万 | +1.47% | 29.24 | 2.49 |
08/09 | 1,745 | 1,788 | 1,725 | 1,783 | +2.18% | 13,100 | 162億2007万 | +0.96% | 29.02 | 2.47 |
08/08 | 1,739 | 1,793 | 1,739 | 1,745 | -0.57% | 18,500 | 158億7438万 | -1.02% | 28.4 | 2.42 |
08/07 | 1,750 | 1,800 | 1,750 | 1,755 | +0.29% | 18,100 | 159億6535万 | -0.4% | 28.56 | 2.43 |
08/06 | 1,748 | 1,769 | 1,724 | 1,750 | +1.86% | 13,400 | 159億1987万 | -0.57% | 28.48 | 2.43 |
08/03 | 1,781 | 1,787 | 1,708 | 1,718 | -4.34% | 37,700 | 156億2876万 | -2.61% | 27.96 | 2.38 |
08/02 | 1,833 | 1,833 | 1,778 | 1,796 | -2.02% | 10,100 | 163億3833万 | +1.7% | 29.23 | 2.49 |
08/01 | 1,811 | 1,835 | 1,792 | 1,833 | +1.27% | 13,400 | 166億7493万 | +3.68% | 29.83 | 2.54 |
07/31 | 1,848 | 1,855 | 1,797 | 1,810 | -2.16% | 7,900 | 164億6569万 | +2.14% | 29.46 | 2.51 |
07/30 | 1,832 | 1,865 | 1,785 | 1,850 | -0.43% | 13,300 | 168億2958万 | +4.23% | 30.11 | 2.57 |
07/27 | 1,898 | 1,911 | 1,840 | 1,858 | -1.22% | 21,800 | 169億235万 | +4.5% | 30.24 | 2.58 |
07/26 | 1,836 | 1,890 | 1,809 | 1,881 | +4.27% | 30,300 | 171億1159万 | +5.73% | 30.61 | 2.61 |
07/25 | 1,780 | 1,825 | 1,769 | 1,804 | +1.52% | 18,200 | 164億1111万 | +1.52% | 29.36 | 2.5 |
07/24 | 1,761 | 1,796 | 1,761 | 1,777 | +1.02% | 12,100 | 161億6549万 | +0.06% | 28.92 | 2.46 |
07/23 | 1,700 | 1,762 | 1,690 | 1,759 | +3.05% | 19,000 | 159億7184万 | -1.24% | 28.57 | 2.44 |
07/20 | 1,707 | 1,707 | 1,667 | 1,707 | 0% | 27,800 | 154億9968万 | -4.21% | 27.73 | 2.36 |
07/19 | 1,775 | 1,775 | 1,700 | 1,707 | -2.96% | 35,500 | 154億9968万 | -4.1% | 27.73 | 2.36 |
07/18 | 1,757 | 1,779 | 1,755 | 1,759 | +0.51% | 18,300 | 159億7184万 | -1.12% | 28.57 | 2.44 |
07/17 | 1,788 | 1,788 | 1,730 | 1,750 | +0.23% | 18,800 | 158億9012万 | -1.35% | 28.43 | 2.42 |
07/13 | 1,757 | 1,778 | 1,731 | 1,746 | +2.59% | 21,000 | 158億5380万 | -1.41% | 28.36 | 2.42 |
07/12 | 1,705 | 1,721 | 1,699 | 1,702 | -0.29% | 20,500 | 154億5428万 | -3.62% | 27.65 | 2.36 |
07/11 | 1,727 | 1,735 | 1,692 | 1,707 | -1.16% | 29,000 | 154億9968万 | -3.23% | 27.73 | 2.36 |
07/10 | 1,773 | 1,796 | 1,726 | 1,727 | -2.32% | 34,600 | 156億8128万 | -1.88% | 28.05 | 2.39 |
07/09 | 1,792 | 1,844 | 1,768 | 1,768 | -1.28% | 38,600 | 160億5356万 | +0.63% | 28.72 | 2.45 |
07/06 | 1,740 | 1,810 | 1,727 | 1,791 | +7.12% | 51,000 | 162億6240万 | +1.99% | 29.09 | 2.48 |
07/05 | 1,682 | 1,705 | 1,634 | 1,672 | -1.65% | 39,500 | 151億8187万 | -4.46% | 27.16 | 2.31 |
07/04 | 1,686 | 1,733 | 1,650 | 1,700 | -0.99% | 35,200 | 154億3612万 | -2.69% | 27.61 | 2.35 |
07/03 | 1,720 | 1,740 | 1,650 | 1,717 | +0.23% | 52,400 | 155億9048万 | -1.49% | 27.89 | 2.38 |
07/02 | 1,823 | 1,823 | 1,695 | 1,713 | -7.41% | 74,400 | 155億5416万 | -1.44% | 27.82 | 2.37 |
06/29 | 1,758 | 1,858 | 1,750 | 1,850 | +4.88% | 32,100 | 167億9813万 | +6.57% | 30.05 | 2.56 |
06/28 | 1,833 | 1,833 | 1,731 | 1,764 | -4.7% | 62,800 | 160億1724万 | +2.2% | 28.65 | 2.44 |
06/27 | 1,901 | 1,901 | 1,831 | 1,851 | -3.59% | 29,600 | 168億721万 | +7.68% | 30.07 | 2.56 |
06/26 | 1,856 | 1,950 | 1,778 | 1,920 | +0.84% | 53,900 | 174億3373万 | +12.28% | 31.19 | 2.66 |
06/25 | 1,950 | 1,969 | 1,900 | 1,904 | -0.47% | 36,200 | 172億8845万 | +12% | 30.93 | 2.64 |
06/22 | 1,871 | 1,956 | 1,853 | 1,913 | +1.32% | 72,800 | 173億7017万 | +13.26% | 31.07 | 2.65 |
06/21 | 1,831 | 1,891 | 1,822 | 1,888 | +2.89% | 38,300 | 169億5248万 | +12.65% | 30.33 | 2.58 |
06/20 | 1,771 | 1,835 | 1,691 | 1,835 | +3.61% | 51,500 | 164億7659万 | +10.21% | 29.47 | 2.51 |
06/19 | 1,900 | 1,900 | 1,758 | 1,771 | -6.69% | 63,700 | 159億193万 | +7.2% | 28.45 | 2.42 |
06/18 | 1,790 | 1,902 | 1,747 | 1,898 | +6.09% | 81,400 | 170億4227万 | +15.52% | 30.49 | 2.6 |
06/15 | 1,703 | 1,789 | 1,691 | 1,789 | +7.58% | 103,200 | 160億6355万 | +9.82% | 28.74 | 2.45 |
06/14 | 1,651 | 1,715 | 1,650 | 1,663 | -0.48% | 31,800 | 149億3219万 | +3.48% | 26.71 | 2.28 |
06/13 | 1,669 | 1,675 | 1,632 | 1,671 | +1.21% | 34,000 | 150億402万 | +5.03% | 26.84 | 2.29 |
06/12 | 1,670 | 1,670 | 1,632 | 1,651 | -0.48% | 15,500 | 148億2444万 | +4.83% | 26.52 | 2.26 |
06/11 | 1,633 | 1,668 | 1,626 | 1,659 | +2.53% | 18,400 | 148億9627万 | +6.28% | 26.65 | 2.27 |
06/08 | 1,662 | 1,662 | 1,610 | 1,618 | -2.65% | 18,300 | 145億2813万 | +4.66% | 25.99 | 2.21 |
06/07 | 1,608 | 1,668 | 1,605 | 1,662 | +3.42% | 22,600 | 149億2321万 | +8.56% | 26.7 | 2.28 |
06/06 | 1,626 | 1,659 | 1,604 | 1,607 | -2.01% | 18,800 | 144億2936万 | +6% | 25.81 | 2.2 |
06/05 | 1,749 | 1,750 | 1,622 | 1,640 | -5.8% | 46,800 | 147億2567万 | +9.12% | 26.34 | 2.25 |
06/04 | 1,670 | 1,742 | 1,663 | 1,741 | +5.13% | 86,300 | 156億3256万 | +16.92% | 27.96 | 2.38 |
06/01 | 1,660 | 1,694 | 1,617 | 1,656 | +3.76% | 54,900 | 148億6934万 | +12.58% | 26.6 | 2.27 |
05/31 | 1,606 | 1,625 | 1,583 | 1,596 | -0.62% | 20,400 | 143億3059万 | +9.62% | 25.64 | 2.18 |
05/30 | 1,545 | 1,609 | 1,545 | 1,606 | +0.69% | 28,700 | 144億2038万 | +11.3% | 25.8 | 2.2 |
05/29 | 1,646 | 1,646 | 1,585 | 1,595 | -3.63% | 17,300 | 143億2161万 | +11.46% | 25.62 | 2.18 |
05/28 | 1,630 | 1,667 | 1,630 | 1,655 | +3.37% | 18,300 | 148億6036万 | +16.71% | 26.58 | 2.27 |
05/25 | 1,600 | 1,625 | 1,571 | 1,601 | +1.65% | 10,600 | 143億7549万 | +14.03% | 25.72 | 2.19 |
05/24 | 1,615 | 1,616 | 1,550 | 1,575 | -3.26% | 31,800 | 141億4203万 | +13.23% | 25.3 | 2.16 |
05/23 | 1,679 | 1,680 | 1,605 | 1,628 | -2.63% | 15,000 | 146億1792万 | +17.97% | 26.15 | 2.23 |
05/22 | 1,647 | 1,688 | 1,612 | 1,672 | +2.96% | 41,700 | 150億1300万 | +22.4% | 26.86 | 2.29 |
05/21 | 1,637 | 1,637 | 1,600 | 1,624 | +1.69% | 34,100 | 145億8201万 | +20.21% | 26.09 | 2.22 |
05/18 | 1,629 | 1,629 | 1,568 | 1,597 | -1.05% | 36,300 | 143億3957万 | +19.36% | 25.65 | 2.19 |
05/17 | 1,543 | 1,622 | 1,516 | 1,614 | +7.39% | 76,600 | 144億9222万 | +21.72% | 25.92 | 2.21 |
05/16 | 1,540 | 1,560 | 1,503 | 1,503 | -3.34% | 44,600 | 134億9554万 | +14.38% | 24.14 | 2.06 |
05/15 | 1,698 | 1,698 | 1,507 | 1,555 | +0.71% | 213,900 | 139億6245万 | +19.07% | 24.98 | 2.13 |
05/14 | 1,514 | 1,544 | 1,473 | 1,544 | +24.12% | 290,400 | 138億6368万 | +19.04% | 24.8 | 2.11 |
05/11 | 1,262 | 1,262 | 1,237 | 1,244 | -1.27% | 26,400 | 111億6996万 | -3.42% | 19.98 | 1.7 |
05/10 | 1,280 | 1,282 | 1,255 | 1,260 | -1.49% | 18,400 | 113億1362万 | -2.33% | 20.24 | 1.72 |
05/09 | 1,300 | 1,300 | 1,271 | 1,279 | -1.62% | 12,000 | 114億8423万 | -1.08% | 20.54 | 1.75 |