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 | 1,989 | 2,129 | 1,966 | 2,115 | +7.52% | 38,700 | 182億3434万 | +8.85% | 61.19 | 13.19 |
| 09/27 | 1,992 | 2,034 | 1,953 | 1,967 | -1.21% | 17,600 | 169億5837万 | +1.92% | 56.91 | 12.27 |
| 09/26 | 1,980 | 2,015 | 1,980 | 1,991 | -0.7% | 11,300 | 171億6528万 | +3.48% | 57.6 | 12.42 |
| 09/25 | 2,028 | 2,028 | 1,992 | 2,005 | +0.75% | 11,100 | 172億8598万 | +4.48% | 58.01 | 12.5 |
| 09/21 | 1,971 | 2,040 | 1,954 | 1,990 | -1.34% | 19,500 | 171億5666万 | +3.92% | 57.57 | 12.41 |
| 09/20 | 1,938 | 2,017 | 1,905 | 2,017 | +4.08% | 21,600 | 173億8944万 | +5.77% | 58.35 | 12.58 |
| 09/19 | 1,955 | 1,955 | 1,910 | 1,938 | -0.62% | 17,800 | 167億835万 | +1.79% | 56.07 | 12.09 |
| 09/18 | 1,995 | 2,009 | 1,950 | 1,950 | -2.26% | 20,000 | 168億1180万 | +2.31% | 56.42 | 12.16 |
| 09/14 | 1,949 | 1,998 | 1,941 | 1,995 | +6.12% | 43,200 | 171億9977万 | +4.78% | 57.72 | 12.44 |
| 09/13 | 1,857 | 1,914 | 1,838 | 1,880 | +1.9% | 15,900 | 162億830万 | -0.9% | 54.39 | 11.72 |
| 09/12 | 1,890 | 1,905 | 1,845 | 1,845 | -2.84% | 8,900 | 159億655万 | -2.84% | 53.38 | 11.51 |
| 09/11 | 1,919 | 1,924 | 1,882 | 1,899 | -0.99% | 10,500 | 163億7211万 | -0.16% | 54.94 | 11.84 |
| 09/10 | 1,897 | 1,924 | 1,842 | 1,918 | -0.1% | 17,500 | 165億3592万 | +0.89% | 55.49 | 11.96 |
| 09/07 | 1,830 | 1,926 | 1,830 | 1,920 | +4.52% | 14,100 | 165億5316万 | +1.05% | 55.55 | 11.97 |
| 09/06 | 1,960 | 1,960 | 1,832 | 1,837 | -4.32% | 24,700 | 158億3758万 | -3.37% | 53.15 | 11.46 |
| 09/05 | 1,990 | 1,990 | 1,920 | 1,920 | -1.54% | 17,700 | 165億5316万 | +0.63% | 55.55 | 11.97 |
| 09/04 | 1,977 | 1,993 | 1,916 | 1,950 | +2.31% | 15,500 | 168億1180万 | +2.04% | 56.42 | 12.16 |
| 09/03 | 1,970 | 1,970 | 1,890 | 1,906 | -3.3% | 16,900 | 164億3246万 | -0.47% | 55.14 | 11.89 |
| 08/31 | 2,067 | 2,080 | 1,971 | 1,971 | -3.67% | 23,500 | 169億9285万 | +2.6% | 57.02 | 12.29 |
| 08/30 | 1,979 | 2,067 | 1,960 | 2,046 | +3.39% | 17,800 | 176億3946万 | +6.18% | 59.19 | 12.76 |
| 08/29 | 1,970 | 1,985 | 1,931 | 1,979 | +0.56% | 8,900 | 170億6182万 | +2.59% | 57.26 | 12.34 |
| 08/28 | 1,970 | 1,993 | 1,939 | 1,968 | +1.23% | 27,600 | 169億6699万 | +1.76% | 56.94 | 12.27 |
| 08/27 | 1,830 | 1,966 | 1,830 | 1,944 | +6.4% | 19,200 | 167億6007万 | +0.62% | 56.24 | 12.12 |
| 08/24 | 1,798 | 1,827 | 1,794 | 1,827 | +1.5% | 4,100 | 157億5137万 | -5.39% | 52.86 | 11.39 |
| 08/23 | 1,780 | 1,811 | 1,775 | 1,800 | +0.84% | 13,600 | 155億1859万 | -6.98% | 52.08 | 11.22 |
| 08/22 | 1,819 | 1,825 | 1,764 | 1,785 | -1.76% | 19,600 | 153億8927万 | -8.08% | 51.64 | 11.13 |
| 08/21 | 1,873 | 1,898 | 1,810 | 1,817 | -2.99% | 24,000 | 156億6515万 | -6.77% | 52.57 | 11.33 |
| 08/20 | 1,899 | 1,899 | 1,810 | 1,873 | -1.37% | 16,000 | 161億4795万 | -4.19% | 54.19 | 11.68 |
| 08/17 | 1,836 | 1,915 | 1,803 | 1,899 | +5.73% | 27,100 | 163億7211万 | -3.06% | 54.94 | 11.84 |
| 08/16 | 1,901 | 1,905 | 1,795 | 1,796 | -6.99% | 21,400 | 154億8410万 | -8.46% | 51.96 | 11.2 |
| 08/15 | 1,957 | 2,032 | 1,931 | 1,931 | -3.45% | 13,400 | 166億4800万 | -1.98% | 55.87 | 12.04 |
| 08/14 | 1,904 | 2,000 | 1,871 | 2,000 | +6.21% | 34,400 | 172億4288万 | +1.42% | 57.86 | 12.47 |
| 08/13 | 1,790 | 1,906 | 1,717 | 1,883 | +2.34% | 31,800 | 162億3417万 | -4.51% | 54.48 | 11.74 |
| 08/10 | 1,913 | 1,924 | 1,840 | 1,840 | -4.37% | 22,900 | 158億6344万 | -6.84% | 53.23 | 11.47 |
| 08/09 | 1,933 | 1,934 | 1,909 | 1,924 | +0.26% | 4,900 | 165億8765万 | -2.68% | 55.66 | 12 |
| 08/08 | 1,863 | 1,931 | 1,863 | 1,919 | +2.46% | 14,000 | 165億4454万 | -2.98% | 55.52 | 11.97 |
| 08/07 | 1,900 | 1,903 | 1,840 | 1,873 | -1.58% | 15,100 | 161億4795万 | -5.4% | 54.19 | 11.68 |
| 08/06 | 1,946 | 1,948 | 1,885 | 1,903 | -2.21% | 17,900 | 164億660万 | -4.18% | 55.06 | 11.87 |
| 08/03 | 2,011 | 2,048 | 1,946 | 1,946 | -3.14% | 15,000 | 167億7732万 | -2.55% | 56.3 | 12.14 |
| 08/02 | 1,982 | 2,029 | 1,960 | 2,009 | +0.6% | 10,700 | 173億2047万 | +0.55% | 58.12 | 12.53 |
| 08/01 | 2,002 | 2,037 | 1,980 | 1,997 | -1.48% | 12,400 | 172億1701万 | -0.1% | 57.78 | 12.45 |
| 07/31 | 2,061 | 2,066 | 2,000 | 2,027 | -2.45% | 11,100 | 174億7565万 | +1.5% | 58.64 | 12.64 |
| 07/30 | 2,152 | 2,176 | 2,068 | 2,078 | -1.14% | 19,900 | 179億1535万 | +4.11% | 60.12 | 12.96 |
| 07/27 | 2,104 | 2,164 | 2,032 | 2,102 | -0.1% | 19,600 | 181億2226万 | +4.89% | 60.81 | 13.11 |
| 07/26 | 2,139 | 2,215 | 2,069 | 2,104 | -0.24% | 62,700 | 181億3950万 | +3.9% | 60.87 | 13.12 |
| 07/25 | 1,928 | 2,140 | 1,928 | 2,109 | +9.62% | 66,300 | 181億8261万 | +3.03% | 61.02 | 13.15 |
| 07/24 | 1,912 | 1,950 | 1,912 | 1,924 | +0.63% | 13,600 | 165億8765万 | -6.92% | 55.66 | 12 |
| 07/23 | 1,922 | 1,949 | 1,901 | 1,912 | -0.47% | 11,400 | 164億8419万 | -8.91% | 55.32 | 11.92 |
| 07/20 | 1,961 | 1,981 | 1,887 | 1,921 | -2.68% | 17,800 | 165億6178万 | -9.94% | 55.58 | 11.98 |
| 07/19 | 1,975 | 1,996 | 1,940 | 1,974 | +0.05% | 17,500 | 170億1872万 | -8.99% | 57.11 | 12.31 |
| 07/18 | 1,969 | 1,989 | 1,916 | 1,973 | +0.51% | 20,500 | 170億1010万 | -10.4% | 57.08 | 12.3 |
| 07/17 | 2,000 | 2,000 | 1,960 | 1,963 | -0.36% | 11,800 | 169億2388万 | -12.29% | 56.79 | 12.24 |
| 07/13 | 1,969 | 1,995 | 1,965 | 1,970 | +0.05% | 7,400 | 169億8423万 | -13.41% | 56.99 | 12.28 |
| 07/12 | 1,993 | 1,998 | 1,963 | 1,969 | -1.35% | 8,500 | 169億7561万 | -14.76% | 56.97 | 12.28 |
| 07/11 | 1,942 | 2,009 | 1,937 | 1,996 | +0.71% | 8,900 | 172億839万 | -14.77% | 57.75 | 12.45 |
| 07/10 | 2,037 | 2,037 | 1,967 | 1,982 | -0.75% | 8,100 | 170億8769万 | -16.37% | 57.34 | 12.36 |
| 07/09 | 1,960 | 2,027 | 1,917 | 1,997 | +1.89% | 11,000 | 172億1701万 | -16.83% | 57.78 | 12.45 |
| 07/06 | 1,879 | 1,960 | 1,869 | 1,960 | +3.7% | 17,100 | 168億9802万 | -19.37% | 56.71 | 12.22 |
| 07/05 | 1,924 | 1,960 | 1,856 | 1,890 | -2.93% | 28,300 | 162億9452万 | -23.36% | 54.68 | 11.79 |
| 07/04 | 1,947 | 1,980 | 1,928 | 1,947 | -1.47% | 15,000 | 167億8594万 | -22.31% | 56.33 | 12.14 |
| 07/03 | 2,021 | 2,060 | 1,943 | 1,976 | -2.76% | 19,300 | 170億3596万 | -22.33% | 57.17 | 12.32 |
| 07/02 | 2,018 | 2,068 | 2,012 | 2,032 | -5.88% | 24,400 | 175億1876万 | -21.33% | 58.79 | 12.67 |
| 06/29 | 2,008 | 2,220 | 2,000 | 2,159 | +9.43% | 62,700 | 186億1368万 | -17.66% | 62.46 | 13.46 |
| 06/28 | 2,016 | 2,016 | 1,960 | 1,973 | -2.76% | 33,700 | 170億1010万 | -25.72% | 57.08 | 12.3 |
| 06/27 | 1,972 | 2,053 | 1,972 | 2,029 | +3.26% | 40,800 | 174億9290万 | -24.8% | 58.7 | 12.65 |
| 06/26 | 1,957 | 1,985 | 1,882 | 1,965 | -1.6% | 58,100 | 169億4112万 | -28.21% | 56.85 | 12.25 |
| 06/25 | 2,160 | 2,169 | 1,990 | 1,997 | -12.03% | 84,200 | 172億1701万 | -28.11% | 57.78 | 12.45 |
| 06/22 | 2,216 | 2,380 | 2,175 | 2,270 | -13.88% | 125,100 | 195億7066万 | -19.42% | 65.67 | 14.16 |
| 06/21 | 2,661 | 2,678 | 2,620 | 2,636 | -0.3% | 13,400 | 227億2611万 | -7.18% | 76.26 | 16.44 |
| 06/20 | 2,601 | 2,662 | 2,501 | 2,644 | +0.92% | 25,300 | 227億9508万 | -7% | 76.49 | 16.49 |
| 06/19 | 2,701 | 2,717 | 2,601 | 2,620 | -3.99% | 23,500 | 225億8817万 | -7.81% | 75.8 | 16.34 |
| 06/18 | 2,726 | 2,729 | 2,677 | 2,729 | -1.16% | 23,700 | 235億2790万 | -4.25% | 78.95 | 17.02 |
| 06/15 | 2,800 | 2,837 | 2,756 | 2,761 | -1.53% | 16,500 | 238億379万 | -3.46% | 79.88 | 17.22 |
| 06/14 | 2,815 | 2,817 | 2,780 | 2,804 | -0.5% | 11,200 | 241億7451万 | -3.11% | 81.12 | 17.49 |
| 06/13 | 2,902 | 2,902 | 2,786 | 2,818 | -1.95% | 15,800 | 242億9521万 | -3.82% | 81.53 | 17.57 |
| 06/12 | 2,943 | 2,943 | 2,865 | 2,874 | -0.52% | 22,600 | 247億7801万 | -3.26% | 83.15 | 17.92 |
| 06/11 | 2,833 | 2,905 | 2,795 | 2,889 | +1.98% | 20,300 | 249億734万 | -4.08% | 83.58 | 18.02 |
| 06/08 | 2,815 | 2,842 | 2,767 | 2,833 | +2.46% | 19,300 | 244億2453万 | -7.05% | 81.96 | 17.67 |
| 06/07 | 2,715 | 2,794 | 2,715 | 2,765 | +2.03% | 18,600 | 238億3828万 | -10.17% | 80 | 17.24 |
| 06/06 | 2,740 | 2,748 | 2,700 | 2,710 | -1.24% | 27,100 | 233億6410万 | -12.72% | 78.4 | 16.9 |
| 06/05 | 2,760 | 2,793 | 2,740 | 2,744 | -0.33% | 22,300 | 236億5723万 | -12.33% | 79.39 | 17.11 |
| 06/04 | 2,820 | 2,870 | 2,751 | 2,753 | -2.82% | 44,600 | 237億3482万 | -12.52% | 79.65 | 17.17 |
| 06/01 | 2,880 | 2,898 | 2,802 | 2,833 | -1.97% | 20,600 | 244億2453万 | -10.43% | 81.96 | 17.67 |
| 05/31 | 2,898 | 2,959 | 2,890 | 2,890 | -0.21% | 15,900 | 249億1596万 | -8.95% | 83.61 | 18.02 |
| 05/30 | 2,900 | 2,937 | 2,875 | 2,896 | -1.73% | 17,000 | 249億6769万 | -9.02% | 83.79 | 18.06 |
| 05/29 | 2,994 | 3,015 | 2,902 | 2,947 | -1.93% | 39,200 | 254億738万 | -7.76% | 85.26 | 18.38 |
| 05/28 | 2,989 | 3,020 | 2,981 | 3,005 | -0.5% | 18,600 | 259億742万 | -6.24% | 86.94 | 18.74 |
| 05/25 | 3,015 | 3,030 | 2,971 | 3,020 | +0.17% | 25,300 | 260億3674万 | -6.15% | 87.37 | 18.83 |
| 05/24 | 3,030 | 3,030 | 2,962 | 3,015 | 0% | 30,100 | 259億9364万 | -6.63% | 87.23 | 18.8 |
| 05/23 | 2,980 | 3,025 | 2,925 | 3,015 | +1.07% | 36,500 | 259億9364万 | -7.29% | 87.23 | 18.8 |
| 05/22 | 3,015 | 3,025 | 2,977 | 2,983 | +0.44% | 67,400 | 257億1775万 | -8.78% | 86.3 | 18.6 |
| 05/21 | 2,972 | 2,990 | 2,880 | 2,970 | +4.17% | 109,500 | 256億567万 | -9.75% | 85.93 | 18.52 |
| 05/18 | 2,758 | 2,870 | 2,741 | 2,851 | +5.71% | 122,700 | 245億7972万 | -14.05% | 82.48 | 17.78 |
| 05/17 | 2,632 | 2,734 | 2,632 | 2,697 | +2.7% | 73,400 | 232億5202万 | -19.49% | 78.03 | 16.82 |
| 05/16 | 2,800 | 2,803 | 2,605 | 2,626 | -6.98% | 161,800 | 226億3990万 | -22.54% | 75.97 | 16.38 |
| 05/15 | 2,950 | 2,951 | 2,784 | 2,823 | -4.85% | 162,200 | 243億3832万 | -17.67% | 81.67 | 17.6 |
| 05/14 | 2,930 | 3,100 | 2,930 | 2,967 | -18.26% | 249,000 | 255億7981万 | -14.35% | 85.84 | 18.5 |
| 05/11 | 3,585 | 3,710 | 3,565 | 3,630 | -1.63% | 35,100 | 312億9582万 | +3.89% | 105.02 | 22.64 |
| 05/10 | 3,775 | 3,820 | 3,665 | 3,690 | -4.28% | 28,400 | 318億1311万 | +5.43% | 106.76 | 23.01 |
| 05/09 | 3,855 | 3,910 | 3,820 | 3,855 | -0.77% | 27,900 | 332億3565万 | +9.89% | 111.53 | 24.04 |
