株価チャート
2018/06/11～2018/11/01
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 |
| 11/01 | 648 | 667 | 644 | 659 | +0.76% | 453,800 | 484億3743万 | -2.95% | 12.59 | 0.78 |
| 10/31 | 635 | 654 | 631 | 654 | +5.31% | 565,000 | 480億6993万 | -4.39% | 12.49 | 0.77 |
| 10/30 | 590 | 629 | 589 | 621 | +3.5% | 798,100 | 456億4438万 | -9.74% | 11.86 | 0.74 |
| 10/29 | 607 | 616 | 593 | 600 | -0.17% | 500,100 | 441億85万 | -13.42% | 11.46 | 0.71 |
| 10/26 | 618 | 625 | 589 | 601 | -0.5% | 805,300 | 441億7435万 | -14.02% | 11.48 | 0.71 |
| 10/25 | 608 | 620 | 603 | 604 | -3.82% | 787,900 | 443億9486万 | -14.45% | 11.54 | 0.71 |
| 10/24 | 643 | 649 | 626 | 628 | -0.95% | 603,600 | 461億5889万 | -11.67% | 11.99 | 0.74 |
| 10/23 | 653 | 655 | 633 | 634 | -5.23% | 559,400 | 465億9990万 | -11.33% | 12.11 | 0.75 |
| 10/22 | 656 | 672 | 644 | 669 | 0% | 442,100 | 491億7245万 | -6.82% | 12.78 | 0.79 |
| 10/19 | 671 | 674 | 658 | 669 | -2.62% | 365,700 | 491億7245万 | -6.95% | 12.78 | 0.79 |
| 10/18 | 700 | 703 | 686 | 687 | -0.72% | 643,200 | 504億9547万 | -4.58% | 13.12 | 0.81 |
| 10/17 | 681 | 697 | 681 | 692 | +4.53% | 410,700 | 508億6298万 | -4.16% | 13.22 | 0.82 |
| 10/16 | 655 | 663 | 644 | 662 | -0.3% | 408,100 | 486億5794万 | -8.44% | 12.64 | 0.78 |
| 10/15 | 663 | 672 | 653 | 664 | -0.75% | 395,100 | 488億494万 | -8.54% | 12.68 | 0.79 |
| 10/12 | 642 | 673 | 642 | 669 | +2.61% | 424,400 | 491億7245万 | -8.48% | 12.78 | 0.79 |
| 10/11 | 646 | 659 | 625 | 652 | -5.64% | 670,500 | 479億2292万 | -11.29% | 12.45 | 0.77 |
| 10/10 | 712 | 713 | 688 | 691 | -0.43% | 423,900 | 507億8948万 | -6.62% | 13.2 | 0.82 |
| 10/09 | 709 | 710 | 688 | 694 | -3.48% | 619,700 | 510億998万 | -6.85% | 13.25 | 0.82 |
| 10/05 | 735 | 736 | 717 | 719 | -4.13% | 531,400 | 528億4752万 | -4.13% | 13.73 | 0.85 |
| 10/04 | 750 | 763 | 735 | 750 | +1.63% | 392,500 | 551億2606万 | -0.53% | 14.32 | 0.89 |
| 10/03 | 744 | 750 | 737 | 738 | -2.77% | 516,100 | 542億4405万 | -2.25% | 14.1 | 0.87 |
| 10/02 | 766 | 772 | 755 | 759 | -0.78% | 330,700 | 557億8758万 | +0.13% | 14.5 | 0.9 |
| 10/01 | 751 | 766 | 739 | 765 | +1.32% | 387,100 | 562億2859万 | +0.79% | 14.61 | 0.91 |
| 09/28 | 757 | 765 | 743 | 755 | +0.94% | 475,100 | 554億9357万 | -0.53% | 14.42 | 0.89 |
| 09/27 | 764 | 768 | 748 | 748 | -2.86% | 409,700 | 549億7906万 | -1.58% | 14.29 | 0.89 |
| 09/26 | 760 | 779 | 758 | 770 | +0.52% | 492,700 | 565億9609万 | +1.45% | 14.71 | 0.91 |
| 09/25 | 752 | 767 | 738 | 766 | +2.54% | 494,500 | 563億209万 | +1.06% | 14.63 | 0.91 |
| 09/21 | 754 | 757 | 737 | 747 | -0.8% | 1,023,800 | 549億556万 | -1.45% | 14.27 | 0.88 |
| 09/20 | 765 | 768 | 746 | 753 | -0.53% | 401,700 | 553億4657万 | -0.66% | 14.38 | 0.89 |
| 09/19 | 764 | 777 | 751 | 757 | +2.3% | 649,000 | 556億4057万 | -0.13% | 14.46 | 0.9 |
| 09/18 | 721 | 746 | 707 | 740 | +2.35% | 516,800 | 543億9105万 | -2.12% | 14.13 | 0.88 |
| 09/14 | 715 | 725 | 706 | 723 | +3.29% | 825,000 | 531億4153万 | -4.24% | 13.81 | 0.86 |
| 09/13 | 692 | 711 | 687 | 700 | +0.86% | 298,600 | 514億5099万 | -7.53% | 13.37 | 0.83 |
| 09/12 | 715 | 719 | 689 | 694 | -3.21% | 645,700 | 510億998万 | -9.16% | 13.25 | 0.82 |
| 09/11 | 720 | 726 | 711 | 717 | -0.42% | 343,300 | 527億52万 | -7% | 13.69 | 0.85 |
| 09/10 | 720 | 730 | 714 | 720 | +0.14% | 485,800 | 529億2102万 | -7.22% | 13.75 | 0.85 |
| 09/07 | 728 | 728 | 698 | 719 | -3.75% | 996,400 | 528億4752万 | -7.94% | 13.73 | 0.85 |
| 09/06 | 760 | 763 | 744 | 747 | -2.99% | 417,600 | 549億556万 | -4.84% | 14.27 | 0.88 |
| 09/05 | 777 | 788 | 760 | 770 | -0.13% | 390,500 | 565億9609万 | -2.28% | 14.71 | 0.91 |
| 09/04 | 785 | 787 | 771 | 771 | -1.15% | 409,200 | 566億6959万 | -2.41% | 14.73 | 0.91 |
| 09/03 | 803 | 811 | 777 | 780 | -4.18% | 393,900 | 573億3111万 | -1.52% | 14.9 | 0.92 |
| 08/31 | 810 | 821 | 803 | 814 | -0.97% | 323,100 | 598億3015万 | +2.39% | 15.55 | 0.96 |
| 08/30 | 835 | 846 | 815 | 822 | +0.24% | 473,400 | 604億1817万 | +3.27% | 15.7 | 0.97 |
| 08/29 | 794 | 834 | 793 | 820 | +3.8% | 878,300 | 602億7116万 | +2.89% | 15.66 | 0.97 |
| 08/28 | 816 | 822 | 787 | 790 | -1.86% | 602,700 | 580億6612万 | -1% | 15.09 | 0.94 |
| 08/27 | 785 | 812 | 784 | 805 | +3.74% | 474,900 | 591億6864万 | +0.75% | 15.37 | 0.95 |
| 08/24 | 784 | 790 | 770 | 776 | -0.64% | 373,400 | 570億3710万 | -2.88% | 14.82 | 0.92 |
| 08/23 | 772 | 782 | 769 | 781 | +1.83% | 352,600 | 574億461万 | -2.5% | 14.92 | 0.92 |
| 08/22 | 738 | 779 | 736 | 767 | +4.21% | 852,100 | 563億7559万 | -4.48% | 14.65 | 0.91 |
| 08/21 | 724 | 739 | 719 | 736 | +0.41% | 393,200 | 540億9704万 | -8.46% | 14.06 | 0.87 |
| 08/20 | 760 | 760 | 733 | 733 | -4.06% | 680,800 | 538億7654万 | -9.17% | 14 | 0.87 |
| 08/17 | 752 | 773 | 745 | 764 | +2.96% | 779,100 | 561億5508万 | -6.03% | 14.59 | 0.9 |
| 08/16 | 740 | 749 | 715 | 742 | -1.2% | 685,200 | 545億3805万 | -9.4% | 14.17 | 0.88 |
| 08/15 | 720 | 755 | 712 | 751 | +4.45% | 1,009,300 | 551億9957万 | -8.86% | 14.34 | 0.89 |
| 08/14 | 720 | 723 | 696 | 719 | +0.56% | 1,122,600 | 528億4752万 | -13.37% | 13.73 | 0.85 |
| 08/13 | 751 | 752 | 700 | 715 | -6.29% | 1,437,200 | 525億5351万 | -14.27% | 13.66 | 0.85 |
| 08/10 | 871 | 876 | 750 | 763 | -13.88% | 2,846,100 | 560億8158万 | -8.84% | 14.57 | 0.9 |
| 08/09 | 854 | 890 | 840 | 886 | +3.02% | 1,085,300 | 651億2226万 | +5.85% | 16.92 | 1.05 |
| 08/08 | 858 | 887 | 848 | 860 | +1.42% | 1,112,600 | 632億1122万 | +3.24% | 16.43 | 1.02 |
| 08/07 | 847 | 856 | 837 | 848 | +1.56% | 452,700 | 623億2920万 | +1.92% | 16.2 | 1 |
| 08/06 | 827 | 841 | 823 | 835 | +0.97% | 434,400 | 613億7368万 | +0.36% | 15.95 | 0.99 |
| 08/03 | 829 | 847 | 825 | 827 | -0.24% | 348,100 | 607億8567万 | -0.72% | 15.79 | 0.98 |
| 08/02 | 819 | 844 | 819 | 829 | +1.34% | 571,400 | 609億3268万 | -0.72% | 15.83 | 0.98 |
| 08/01 | 823 | 833 | 813 | 818 | +0.25% | 596,700 | 601億2416万 | -2.27% | 15.62 | 0.97 |
| 07/31 | 841 | 845 | 812 | 816 | -4.45% | 844,800 | 599億7716万 | -2.86% | 15.58 | 0.97 |
| 07/30 | 837 | 863 | 833 | 854 | +0.23% | 500,800 | 627億7021万 | +1.43% | 16.31 | 1.01 |
| 07/27 | 837 | 855 | 826 | 852 | +2.4% | 583,100 | 626億2321万 | +1.07% | 16.27 | 1.01 |
| 07/26 | 846 | 850 | 826 | 832 | -0.95% | 444,100 | 611億5318万 | -1.42% | 15.89 | 0.98 |
| 07/25 | 832 | 845 | 824 | 840 | +2.44% | 504,300 | 617億4119万 | -0.59% | 16.04 | 0.99 |
| 07/24 | 812 | 824 | 804 | 820 | +2.24% | 479,600 | 602億7116万 | -2.96% | 15.66 | 0.97 |
| 07/23 | 816 | 818 | 800 | 802 | -2.67% | 583,200 | 589億4814万 | -5.54% | 15.32 | 0.95 |
| 07/20 | 830 | 853 | 812 | 824 | -0.96% | 797,500 | 605億6517万 | -3.4% | 15.74 | 0.98 |
| 07/19 | 807 | 840 | 807 | 832 | +3.87% | 738,500 | 611億5318万 | -3.03% | 15.89 | 0.98 |
| 07/18 | 811 | 817 | 791 | 801 | -0.74% | 871,900 | 588億7464万 | -7.08% | 15.3 | 0.95 |
| 07/17 | 864 | 864 | 754 | 807 | -8.92% | 1,899,200 | 593億1564万 | -7.03% | 15.41 | 0.96 |
| 07/13 | 912 | 923 | 881 | 886 | -2.74% | 840,800 | 651億2226万 | +1.37% | 16.92 | 1.05 |
| 07/12 | 882 | 921 | 871 | 911 | +3.41% | 910,600 | 669億5979万 | +4.11% | 17.4 | 1.08 |
| 07/11 | 865 | 892 | 853 | 881 | +0.11% | 763,700 | 647億5475万 | +0.8% | 16.83 | 1.04 |
| 07/10 | 842 | 888 | 841 | 880 | +6.41% | 978,900 | 646億8125万 | +0.69% | 16.81 | 1.04 |
| 07/09 | 819 | 850 | 818 | 827 | +4.29% | 1,368,700 | 607億8567万 | -5.27% | 15.79 | 0.98 |
| 07/06 | 764 | 795 | 753 | 793 | +4.07% | 1,018,500 | 582億8663万 | -9.37% | 15.15 | 0.94 |
| 07/05 | 787 | 797 | 758 | 762 | -3.18% | 1,075,800 | 560億808万 | -13.11% | 14.55 | 0.9 |
| 07/04 | 815 | 816 | 782 | 787 | -4.84% | 687,600 | 578億4562万 | -10.67% | 15.03 | 0.93 |
| 07/03 | 847 | 862 | 819 | 827 | -2.25% | 577,300 | 607億8567万 | -6.45% | 15.79 | 0.98 |
| 07/02 | 858 | 877 | 844 | 846 | -2.65% | 441,200 | 621億8220万 | -4.62% | 16.16 | 1 |
| 06/29 | 872 | 873 | 851 | 869 | -1.14% | 413,300 | 638億7273万 | -2.25% | 16.6 | 1.03 |
| 06/28 | 879 | 881 | 852 | 879 | -1.01% | 667,600 | 646億775万 | -1.35% | 16.79 | 1.04 |
| 06/27 | 897 | 916 | 888 | 888 | -0.67% | 920,500 | 652億6926万 | -0.78% | 16.96 | 1.05 |
| 06/26 | 854 | 897 | 845 | 894 | +3.95% | 625,400 | 657億1027万 | -0.67% | 17.07 | 1.06 |
| 06/25 | 896 | 900 | 859 | 860 | -2.38% | 613,500 | 632億1122万 | -4.87% | 16.43 | 1.02 |
| 06/22 | 859 | 893 | 858 | 881 | +0.8% | 390,500 | 647億5475万 | -3.08% | 16.83 | 1.04 |
| 06/21 | 851 | 885 | 848 | 874 | +2.7% | 566,400 | 642億4024万 | -3.96% | 16.69 | 1.03 |
| 06/20 | 842 | 851 | 825 | 851 | -0.47% | 861,300 | 625億4971万 | -6.38% | 16.25 | 1.01 |
| 06/19 | 878 | 895 | 854 | 855 | -4.58% | 730,600 | 628億4371万 | -5.84% | 16.33 | 1.01 |
| 06/18 | 917 | 925 | 881 | 896 | -3.03% | 773,900 | 658億5727万 | -1.43% | 17.11 | 1.06 |
| 06/15 | 943 | 946 | 920 | 924 | -1.49% | 607,100 | 679億1531万 | +1.76% | 17.65 | 1.09 |
| 06/14 | 916 | 946 | 910 | 938 | +0.86% | 517,000 | 689億4433万 | +3.76% | 17.91 | 1.11 |
| 06/13 | 955 | 964 | 908 | 930 | -2.62% | 907,900 | 683億5632万 | +3.56% | 17.76 | 1.1 |
| 06/12 | 944 | 958 | 932 | 955 | +1.17% | 731,300 | 701億9386万 | +6.94% | 18.24 | 1.13 |
| 06/11 | 929 | 947 | 900 | 944 | +3.06% | 836,600 | 693億8534万 | +6.43% | 18.03 | 1.12 |
