株価チャート
2018/06/01～2018/11/09
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 |
| 11/09 | 1,111 | 1,127 | 1,105 | 1,109 | -1.68% | 1,600 | 20億7771万 | -1.77% | 10.99 | 0.97 |
| 11/08 | 1,126 | 1,128 | 1,126 | 1,128 | +0.27% | 200 | 21億1330万 | -0.18% | 11.18 | 0.99 |
| 11/07 | 1,121 | 1,125 | 1,121 | 1,125 | -1.92% | 200 | 21億768万 | -0.44% | 11.15 | 0.99 |
| 11/02 | 1,128 | 1,147 | 1,128 | 1,147 | +1.68% | 2,000 | 21億4890万 | +1.5% | 11.37 | 1.01 |
| 10/30 | 1,128 | 1,128 | 1,128 | 1,128 | +0.09% | 1,000 | 21億1330万 | -0.18% | 11.18 | 0.99 |
| 10/29 | 1,105 | 1,127 | 1,098 | 1,127 | -0.97% | 700 | 21億1143万 | -0.27% | 11.17 | 0.99 |
| 10/26 | 1,123 | 1,140 | 1,115 | 1,138 | -0.35% | 3,700 | 21億3204万 | +0.71% | 11.28 | 1 |
| 10/25 | 1,142 | 1,142 | 1,142 | 1,142 | -0.44% | 400 | 21億3953万 | +1.15% | 11.32 | 1 |
| 10/24 | 1,117 | 1,147 | 1,117 | 1,147 | +2.69% | 2,200 | 21億4890万 | +1.68% | 11.37 | 1.01 |
| 10/23 | 1,117 | 1,117 | 1,117 | 1,117 | -2.1% | 400 | 20億9269万 | -0.89% | 11.07 | 0.98 |
| 10/22 | 1,125 | 1,141 | 1,120 | 1,141 | +2.06% | 2,600 | 21億3766万 | +1.24% | 11.31 | 1 |
| 10/19 | 1,118 | 1,118 | 1,118 | 1,118 | -1.06% | 100 | 20億9457万 | -0.71% | 11.08 | 0.98 |
| 10/18 | 1,130 | 1,130 | 1,130 | 1,130 | -0.53% | 1,000 | 21億1705万 | +0.36% | 11.2 | 0.99 |
| 10/17 | 1,119 | 1,136 | 1,119 | 1,136 | +1.52% | 2,900 | 21億2829万 | +0.89% | 11.26 | 1 |
| 10/16 | 1,120 | 1,120 | 1,119 | 1,119 | -1.15% | 500 | 20億9644万 | -0.53% | 11.09 | 0.98 |
| 10/12 | 1,100 | 1,132 | 1,100 | 1,132 | +1.8% | 2,200 | 21億2080万 | +0.53% | 11.22 | 0.99 |
| 10/11 | 1,125 | 1,125 | 1,105 | 1,112 | -1.16% | 3,700 | 20億8333万 | -1.16% | 11.02 | 0.98 |
| 10/10 | 1,125 | 1,130 | 1,125 | 1,125 | -0.09% | 1,500 | 21億768万 | -0.18% | 11.15 | 0.99 |
| 10/09 | 1,125 | 1,126 | 1,125 | 1,126 | +0.09% | 300 | 21億956万 | 0% | 11.16 | 0.99 |
| 10/05 | 1,125 | 1,125 | 1,125 | 1,125 | 0% | 200 | 21億768万 | 0% | 11.15 | 0.99 |
| 10/04 | 1,123 | 1,125 | 1,123 | 1,125 | -0.88% | 300 | 21億768万 | 0% | 11.15 | 0.99 |
| 10/03 | 1,116 | 1,135 | 1,116 | 1,135 | +0.44% | 1,500 | 21億2642万 | +0.98% | 11.25 | 1 |
| 10/02 | 1,120 | 1,130 | 1,120 | 1,130 | +0.62% | 1,400 | 21億1705万 | +0.62% | 11.2 | 0.99 |
| 10/01 | 1,115 | 1,123 | 1,115 | 1,123 | -0.62% | 200 | 21億394万 | +0.09% | 11.13 | 0.99 |
| 09/28 | 1,128 | 1,130 | 1,128 | 1,130 | -0.7% | 300 | 21億1705万 | +0.71% | 11.2 | 0.99 |
| 09/27 | 1,120 | 1,138 | 1,120 | 1,138 | +0.62% | 500 | 21億3204万 | +1.52% | 11.28 | 1 |
| 09/26 | 1,139 | 1,145 | 1,121 | 1,131 | -0.62% | 1,200 | 21億1892万 | +0.98% | 11.21 | 0.99 |
| 09/25 | 1,138 | 1,138 | 1,138 | 1,138 | +0.09% | 700 | 21億3204万 | +1.52% | 11.28 | 1 |
| 09/21 | 1,139 | 1,139 | 1,137 | 1,137 | +1.07% | 200 | 21億3016万 | +1.43% | 11.27 | 1 |
| 09/20 | 1,125 | 1,125 | 1,125 | 1,125 | +0.36% | 500 | 21億768万 | +0.36% | 11.15 | 0.99 |
| 09/18 | 1,115 | 1,121 | 1,115 | 1,121 | +0.09% | 400 | 21億19万 | -0.09% | 11.11 | 0.98 |
| 09/13 | 1,130 | 1,133 | 1,120 | 1,120 | +0.09% | 700 | 20億9832万 | -0.27% | 11.1 | 0.98 |
| 09/12 | 1,120 | 1,120 | 1,119 | 1,119 | -0.09% | 500 | 20億9644万 | -0.44% | 11.09 | 0.98 |
| 09/11 | 1,120 | 1,120 | 1,120 | 1,120 | +0.45% | 100 | 20億9832万 | -0.53% | 11.1 | 0.98 |
| 09/10 | 1,115 | 1,115 | 1,115 | 1,115 | -0.71% | 100 | 20億8895万 | -1.06% | 11.05 | 0.98 |
| 09/07 | 1,123 | 1,124 | 1,123 | 1,123 | +0.18% | 300 | 21億394万 | -0.44% | 11.13 | 0.99 |
| 09/06 | 1,121 | 1,121 | 1,121 | 1,121 | -0.36% | 400 | 21億19万 | -0.71% | 11.11 | 0.98 |
| 09/04 | 1,125 | 1,125 | 1,121 | 1,125 | +0.27% | 900 | 21億768万 | -0.53% | 11.15 | 0.99 |
| 09/03 | 1,121 | 1,122 | 1,121 | 1,122 | -0.71% | 1,300 | 21億206万 | -0.97% | 11.12 | 0.98 |
| 08/30 | 1,130 | 1,130 | 1,124 | 1,130 | +0.8% | 400 | 21億1705万 | -0.35% | 11.2 | 0.99 |
| 08/29 | 1,116 | 1,121 | 1,116 | 1,121 | -1.92% | 200 | 21億19万 | -1.15% | 11.11 | 0.98 |
| 08/27 | 1,139 | 1,150 | 1,137 | 1,143 | +3.07% | 4,500 | 21億4141万 | +0.7% | 11.33 | 1 |
| 08/24 | 1,109 | 1,109 | 1,109 | 1,109 | +0.09% | 500 | 20億7771万 | -2.38% | 10.99 | 0.97 |
| 08/23 | 1,108 | 1,108 | 1,108 | 1,108 | 0% | 300 | 20億7583万 | -2.64% | 10.98 | 0.97 |
| 08/22 | 1,127 | 1,127 | 1,108 | 1,108 | -1.07% | 700 | 20億7583万 | -2.72% | 10.98 | 0.97 |
| 08/21 | 1,119 | 1,120 | 1,119 | 1,120 | +0.99% | 200 | 20億9832万 | -1.84% | 11.1 | 0.98 |
| 08/17 | 1,105 | 1,137 | 1,105 | 1,109 | +1.09% | 500 | 20億7771万 | -2.89% | 10.99 | 0.97 |
| 08/16 | 1,115 | 1,132 | 1,097 | 1,097 | -1.7% | 3,400 | 20億5522万 | -4.02% | 10.87 | 0.96 |
| 08/15 | 1,122 | 1,122 | 1,116 | 1,116 | -0.09% | 600 | 20億9082万 | -2.53% | 11.06 | 0.98 |
| 08/14 | 1,129 | 1,129 | 1,116 | 1,117 | +0.18% | 1,800 | 20億9269万 | -2.62% | 11.07 | 0.98 |
| 08/13 | 1,129 | 1,132 | 1,115 | 1,115 | -1.68% | 1,100 | 20億8895万 | -2.87% | 11.05 | 0.98 |
| 08/10 | 1,116 | 1,146 | 1,116 | 1,134 | -0.53% | 2,900 | 21億2454万 | -1.22% | 11.24 | 1 |
| 08/09 | 1,158 | 1,160 | 1,140 | 1,140 | -0.87% | 2,800 | 21億3579万 | -0.78% | 11.3 | 1 |
| 08/08 | 1,157 | 1,157 | 1,145 | 1,150 | -0.69% | 3,100 | 21億5452万 | +0.09% | 11.4 | 1.01 |
| 08/07 | 1,145 | 1,158 | 1,145 | 1,158 | +1.14% | 200 | 21億6951万 | +0.78% | 11.47 | 1.02 |
| 08/06 | 1,147 | 1,162 | 1,145 | 1,145 | -0.09% | 2,600 | 21億4515万 | -0.26% | 11.35 | 1.01 |
| 08/03 | 1,146 | 1,146 | 1,145 | 1,146 | 0% | 800 | 21億4703万 | -0.17% | 11.36 | 1.01 |
| 08/02 | 1,162 | 1,167 | 1,145 | 1,146 | -1.38% | 5,400 | 21億4703万 | -0.26% | 11.36 | 1.01 |
| 08/01 | 1,162 | 1,163 | 1,162 | 1,162 | +1.48% | 2,600 | 21億7700万 | +1.13% | 11.51 | 1.02 |
| 07/31 | 1,141 | 1,145 | 1,141 | 1,145 | 0% | 600 | 21億4515万 | -0.26% | 11.35 | 1.01 |
| 07/30 | 1,162 | 1,162 | 1,140 | 1,145 | -1.55% | 1,500 | 21億4515万 | -0.17% | 11.35 | 1.01 |
| 07/27 | 1,164 | 1,164 | 1,163 | 1,163 | -0.34% | 200 | 21億7888万 | +1.39% | 11.52 | 1.02 |
| 07/25 | 1,172 | 1,172 | 1,167 | 1,167 | +2.01% | 2,500 | 21億8637万 | +1.83% | 11.56 | 1.02 |
| 07/24 | 1,138 | 1,150 | 1,134 | 1,144 | +0.35% | 1,200 | 21億4328万 | 0% | 11.34 | 1 |
| 07/23 | 1,157 | 1,157 | 1,140 | 1,140 | -1.47% | 2,900 | 21億3579万 | -0.44% | 11.3 | 1 |
| 07/20 | 1,146 | 1,157 | 1,146 | 1,157 | +0.43% | 300 | 21億6763万 | +1.05% | 11.46 | 1.02 |
| 07/19 | 1,159 | 1,160 | 1,147 | 1,152 | -0.69% | 1,000 | 21億5827万 | +0.7% | 11.42 | 1.01 |
| 07/18 | 1,134 | 1,164 | 1,134 | 1,160 | +1.22% | 300 | 21億7326万 | +1.4% | 11.49 | 1.02 |
| 07/17 | 1,162 | 1,162 | 1,130 | 1,146 | +0.09% | 2,000 | 21億4703万 | +0.17% | 11.36 | 1.01 |
| 07/13 | 1,131 | 1,159 | 1,131 | 1,145 | +0.17% | 1,400 | 21億4515万 | +0.09% | 11.35 | 1.01 |
| 07/12 | 1,136 | 1,148 | 1,136 | 1,143 | 0% | 3,200 | 21億4141万 | -0.09% | 11.33 | 1 |
| 07/11 | 1,144 | 1,147 | 1,140 | 1,143 | -1.04% | 1,500 | 21億4141万 | -0.09% | 11.33 | 1 |
| 07/10 | 1,160 | 1,162 | 1,155 | 1,155 | +0.26% | 2,900 | 21億6389万 | +0.96% | 11.44 | 1.01 |
| 07/09 | 1,160 | 1,161 | 1,142 | 1,152 | +1.14% | 2,600 | 21億5827万 | +0.79% | 11.42 | 1.01 |
| 07/06 | 1,140 | 1,140 | 1,139 | 1,139 | +0.35% | 500 | 21億3391万 | -0.35% | 11.29 | 1 |
| 07/05 | 1,140 | 1,141 | 1,135 | 1,135 | -1.13% | 1,100 | 21億2642万 | -0.7% | 11.25 | 1 |
| 07/04 | 1,131 | 1,148 | 1,131 | 1,148 | +0.44% | 600 | 21億5077万 | +0.44% | 11.38 | 1.01 |
| 07/03 | 1,140 | 1,147 | 1,140 | 1,143 | +0.26% | 1,000 | 21億4141万 | 0% | 11.33 | 1 |
| 07/02 | 1,141 | 1,141 | 1,140 | 1,140 | -0.44% | 600 | 21億3579万 | -0.35% | 11.3 | 1 |
| 06/29 | 1,140 | 1,145 | 1,140 | 1,145 | +0.44% | 1,000 | 21億4515万 | +0.09% | 11.35 | 1.01 |
| 06/28 | 1,163 | 1,163 | 1,140 | 1,140 | -2.06% | 800 | 21億3579万 | -0.44% | 11.3 | 1 |
| 06/27 | 1,147 | 1,164 | 1,144 | 1,164 | +1.66% | 2,800 | 21億8075万 | +1.57% | 11.53 | 1.02 |
| 06/26 | 1,140 | 1,145 | 1,140 | 1,145 | +0.88% | 500 | 21億4515万 | 0% | 11.35 | 1.01 |
| 06/25 | 1,165 | 1,165 | 1,135 | 1,135 | 0% | 900 | 21億2642万 | -1.05% | 11.25 | 1 |
| 06/22 | 1,136 | 1,149 | 1,135 | 1,135 | -0.35% | 600 | 21億2642万 | -1.13% | 11.25 | 1 |
| 06/21 | 1,144 | 1,144 | 1,138 | 1,139 | +0.53% | 1,000 | 21億3391万 | -0.87% | 11.29 | 1 |
| 06/20 | 1,133 | 1,146 | 1,132 | 1,133 | -0.09% | 700 | 21億2267万 | -1.39% | 11.23 | 0.99 |
| 06/19 | 1,146 | 1,146 | 1,134 | 1,134 | -1.05% | 600 | 21億2454万 | -1.39% | 11.24 | 1 |
| 06/18 | 1,147 | 1,147 | 1,131 | 1,146 | +0.26% | 800 | 21億4703万 | -0.43% | 11.36 | 1.01 |
| 06/15 | 1,142 | 1,143 | 1,141 | 1,143 | 0% | 900 | 21億4141万 | -0.78% | 11.33 | 1 |
| 06/14 | 1,147 | 1,147 | 1,140 | 1,143 | -0.35% | 1,300 | 21億4141万 | -0.78% | 11.33 | 1 |
| 06/13 | 1,160 | 1,160 | 1,147 | 1,147 | -1.46% | 1,100 | 21億4890万 | -0.52% | 11.37 | 1.01 |
| 06/12 | 1,164 | 1,164 | 1,164 | 1,164 | +1.66% | 200 | 21億8075万 | +0.78% | 11.53 | 1.02 |
| 06/11 | 1,128 | 1,145 | 1,128 | 1,145 | +0.44% | 3,500 | 21億4515万 | -0.87% | 11.35 | 1.01 |
| 06/08 | 1,141 | 1,141 | 1,140 | 1,140 | -0.09% | 700 | 21億3579万 | -1.47% | 11.3 | 1 |
| 06/07 | 1,138 | 1,141 | 1,138 | 1,141 | -0.7% | 400 | 21億3766万 | -1.47% | 11.31 | 1 |
| 06/06 | 1,142 | 1,149 | 1,142 | 1,149 | +0.61% | 2,100 | 21億5265万 | -0.95% | 11.39 | 1.01 |
| 06/05 | 1,145 | 1,147 | 1,140 | 1,142 | -0.26% | 3,600 | 21億3953万 | -1.72% | 11.32 | 1 |
| 06/04 | 1,136 | 1,145 | 1,136 | 1,145 | +0.88% | 2,300 | 21億4515万 | -1.72% | 11.35 | 1.01 |
| 06/01 | 1,129 | 1,146 | 1,128 | 1,135 | +0.09% | 2,900 | 21億2642万 | -2.66% | 11.25 | 1 |
