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 | 1,023 | 1,030 | 1,012 | 1,020 | -0.49% | 30,900 | 74億6682万 | -6.42% | 75.89 | 5.6 |
| 09/27 | 1,036 | 1,036 | 1,025 | 1,025 | -1.06% | 14,800 | 75億343万 | -6.31% | 76.26 | 5.63 |
| 09/26 | 1,030 | 1,038 | 1,028 | 1,036 | -0.67% | 20,400 | 75億8395万 | -5.73% | 77.08 | 5.69 |
| 09/25 | 1,044 | 1,049 | 1,040 | 1,043 | +0.87% | 17,800 | 76億3519万 | -5.7% | 77.6 | 5.73 |
| 09/21 | 1,043 | 1,052 | 1,029 | 1,034 | -0.58% | 16,300 | 75億6931万 | -7.51% | 76.93 | 5.68 |
| 09/20 | 1,032 | 1,055 | 1,028 | 1,040 | +1.46% | 34,100 | 76億1089万 | -7.23% | 77.35 | 5.71 |
| 09/19 | 1,015 | 1,038 | 1,009 | 1,025 | -3.67% | 68,800 | 75億112万 | -8.81% | 76.24 | 5.62 |
| 09/18 | 1,079 | 1,079 | 1,050 | 1,064 | -1.39% | 21,500 | 77億8653万 | -6.67% | 79.14 | 5.84 |
| 09/14 | 1,060 | 1,095 | 1,060 | 1,079 | 0% | 35,400 | 78億9630万 | -6.42% | 80.25 | 5.92 |
| 09/13 | 1,081 | 1,096 | 1,070 | 1,079 | -1.46% | 22,500 | 78億9630万 | -7.54% | 80.25 | 5.92 |
| 09/12 | 1,098 | 1,100 | 1,082 | 1,095 | -0.18% | 26,700 | 80億1339万 | -7.36% | 81.44 | 6.01 |
| 09/11 | 1,114 | 1,125 | 1,089 | 1,097 | -2.4% | 38,500 | 80億2803万 | -8.28% | 81.59 | 6.02 |
| 09/10 | 1,123 | 1,124 | 1,101 | 1,124 | -0.09% | 40,000 | 82億2562万 | -7.11% | 83.6 | 6.17 |
| 09/07 | 1,106 | 1,134 | 1,105 | 1,125 | +0.27% | 25,600 | 82億3294万 | -8.01% | 83.67 | 6.17 |
| 09/06 | 1,145 | 1,160 | 1,110 | 1,122 | -2.94% | 46,000 | 82億1098万 | -9.15% | 83.45 | 6.16 |
| 09/05 | 1,155 | 1,188 | 1,150 | 1,156 | +0.52% | 46,400 | 84億5980万 | -7.37% | 85.98 | 6.34 |
| 09/04 | 1,114 | 1,155 | 1,096 | 1,150 | +3.79% | 69,200 | 84億1589万 | -8.73% | 85.53 | 6.31 |
| 09/03 | 1,110 | 1,115 | 1,092 | 1,108 | -0.72% | 44,100 | 81億853万 | -13.03% | 82.41 | 6.08 |
| 08/31 | 1,076 | 1,148 | 1,075 | 1,116 | -1.76% | 140,800 | 81億6707万 | -13.29% | 83.01 | 6.12 |
| 08/30 | 1,099 | 1,167 | 1,088 | 1,136 | +4.8% | 152,200 | 83億1344万 | -12.75% | 84.49 | 6.23 |
| 08/29 | 1,102 | 1,110 | 1,083 | 1,084 | -2.43% | 88,500 | 79億3289万 | -17.69% | 80.62 | 5.95 |
| 08/28 | 1,140 | 1,159 | 1,104 | 1,111 | -2.03% | 79,500 | 81億3048万 | -16.84% | 82.63 | 6.1 |
| 08/27 | 1,141 | 1,151 | 1,126 | 1,134 | +1.25% | 41,800 | 82億9880万 | -16.19% | 84.34 | 6.22 |
| 08/24 | 1,146 | 1,146 | 1,116 | 1,120 | +0.36% | 55,800 | 81億9635万 | -18.07% | 83.3 | 6.15 |
| 08/23 | 1,145 | 1,167 | 1,116 | 1,116 | -1.85% | 45,300 | 81億6707万 | -19.36% | 83.01 | 6.12 |
| 08/22 | 1,127 | 1,156 | 1,105 | 1,137 | -1.04% | 49,700 | 83億2075万 | -18.79% | 84.57 | 6.24 |
| 08/21 | 1,182 | 1,182 | 1,110 | 1,149 | -4.96% | 81,700 | 84億857万 | -19.03% | 85.46 | 6.3 |
| 08/20 | 1,281 | 1,325 | 1,201 | 1,209 | -8.96% | 145,100 | 88億4766万 | -15.98% | 89.92 | 6.63 |
| 08/17 | 1,324 | 1,392 | 1,285 | 1,328 | +19.21% | 484,900 | 97億1852万 | -8.92% | 98.77 | 7.29 |
| 08/16 | 1,118 | 1,118 | 1,035 | 1,114 | -0.62% | 132,000 | 81億5244万 | -24.53% | 82.86 | 6.11 |
| 08/15 | 1,151 | 1,199 | 1,121 | 1,121 | -21.11% | 306,300 | 82億366万 | -25.47% | 83.38 | 6.15 |
| 08/14 | 1,424 | 1,446 | 1,397 | 1,421 | +1.94% | 33,900 | 103億9911万 | -7% | 105.69 | 7.8 |
| 08/13 | 1,433 | 1,450 | 1,388 | 1,394 | -2.72% | 29,000 | 102億152万 | -9.3% | 103.68 | 7.65 |
| 08/10 | 1,456 | 1,475 | 1,429 | 1,433 | -1.85% | 26,500 | 104億8693万 | -7.31% | 106.58 | 7.86 |
| 08/09 | 1,450 | 1,468 | 1,420 | 1,460 | +1.11% | 17,500 | 106億8452万 | -5.75% | 108.59 | 8.01 |
| 08/08 | 1,443 | 1,450 | 1,429 | 1,444 | -0.28% | 9,400 | 105億6743万 | -6.9% | 107.4 | 7.92 |
| 08/07 | 1,432 | 1,459 | 1,432 | 1,448 | +1.47% | 24,000 | 105億9671万 | -6.76% | 107.7 | 7.95 |
| 08/06 | 1,427 | 1,448 | 1,426 | 1,427 | +0.14% | 20,700 | 104億4302万 | -8.35% | 106.14 | 7.83 |
| 08/03 | 1,470 | 1,470 | 1,421 | 1,425 | -3% | 37,600 | 104億2839万 | -9.06% | 105.99 | 7.82 |
| 08/02 | 1,447 | 1,475 | 1,446 | 1,469 | +1.1% | 22,000 | 107億5039万 | -7.14% | 109.26 | 8.06 |
| 08/01 | 1,474 | 1,475 | 1,451 | 1,453 | -2.15% | 24,900 | 106億3330万 | -9.02% | 108.07 | 7.97 |
| 07/31 | 1,468 | 1,494 | 1,441 | 1,485 | +2.34% | 26,900 | 108億6748万 | -7.94% | 110.45 | 8.15 |
| 07/30 | 1,491 | 1,496 | 1,444 | 1,451 | -2.16% | 35,800 | 106億1866万 | -10.65% | 107.92 | 7.96 |
| 07/27 | 1,503 | 1,515 | 1,472 | 1,483 | -1.79% | 49,100 | 108億5284万 | -9.19% | 110.3 | 8.14 |
| 07/26 | 1,550 | 1,550 | 1,503 | 1,510 | -2.89% | 57,300 | 110億5043万 | -7.98% | 112.31 | 8.29 |
| 07/25 | 1,567 | 1,585 | 1,520 | 1,555 | +0.84% | 83,000 | 113億7975万 | -5.47% | 115.66 | 8.53 |
| 07/24 | 1,499 | 1,545 | 1,477 | 1,542 | +4.47% | 61,000 | 112億8461万 | -6.38% | 114.69 | 8.46 |
| 07/23 | 1,515 | 1,515 | 1,451 | 1,476 | -4.03% | 117,700 | 107億9364万 | -10.55% | 109.7 | 8.09 |
| 07/20 | 1,513 | 1,560 | 1,513 | 1,538 | +0.65% | 63,100 | 112億4704万 | -7.13% | 114.31 | 8.43 |
| 07/19 | 1,591 | 1,603 | 1,505 | 1,528 | -4.74% | 122,400 | 111億7391万 | -7.84% | 113.56 | 8.38 |
| 07/18 | 1,630 | 1,659 | 1,562 | 1,604 | -2.55% | 88,500 | 117億2968万 | -3.43% | 119.21 | 8.8 |
| 07/17 | 1,673 | 1,673 | 1,600 | 1,646 | -3.23% | 75,900 | 120億3681万 | -0.96% | 122.33 | 9.03 |
| 07/13 | 1,754 | 1,770 | 1,687 | 1,701 | -4.22% | 78,900 | 124億3902万 | +2.53% | 126.42 | 9.33 |
| 07/12 | 1,830 | 1,839 | 1,682 | 1,776 | -1.22% | 254,200 | 129億8747万 | +7.38% | 132 | 9.74 |
| 07/11 | 1,735 | 1,809 | 1,730 | 1,798 | +3.69% | 187,700 | 131億4836万 | +9.37% | 133.63 | 9.86 |
| 07/10 | 1,675 | 1,777 | 1,670 | 1,734 | +5.03% | 88,900 | 126億8034万 | +6.25% | 128.87 | 9.51 |
| 07/09 | 1,609 | 1,670 | 1,596 | 1,651 | +3.06% | 69,500 | 120億7338万 | +1.73% | 122.71 | 9.05 |
| 07/06 | 1,535 | 1,620 | 1,521 | 1,602 | +6.16% | 64,700 | 117億1505万 | -0.87% | 119.06 | 8.78 |
| 07/05 | 1,544 | 1,568 | 1,500 | 1,509 | -0.4% | 62,600 | 110億3496万 | -6.39% | 112.15 | 8.27 |
| 07/04 | 1,479 | 1,535 | 1,478 | 1,515 | +1.54% | 50,100 | 110億7884万 | -6.13% | 112.6 | 8.31 |
| 07/03 | 1,528 | 1,558 | 1,467 | 1,492 | -4.36% | 116,900 | 109億1065万 | -7.5% | 110.89 | 8.18 |
| 07/02 | 1,670 | 1,670 | 1,537 | 1,560 | -6.64% | 130,000 | 114億792万 | -3.29% | 115.94 | 8.55 |
| 06/29 | 1,790 | 1,790 | 1,634 | 1,671 | -7.22% | 155,400 | 122億1963万 | +3.72% | 124.19 | 9.16 |
| 06/28 | 1,804 | 1,828 | 1,630 | 1,801 | -2.17% | 91,200 | 131億7029万 | +12.28% | 133.85 | 9.88 |
| 06/27 | 1,834 | 1,878 | 1,808 | 1,841 | -0.16% | 132,300 | 134億6280万 | +15.57% | 136.83 | 10.09 |
| 06/26 | 1,732 | 1,844 | 1,710 | 1,844 | +4.3% | 164,400 | 134億8474万 | +16.64% | 137.05 | 10.11 |
| 06/25 | 1,730 | 1,775 | 1,703 | 1,768 | +4.62% | 175,800 | 129億2897万 | +12.76% | 131.4 | 9.69 |
| 06/22 | 1,668 | 1,717 | 1,647 | 1,690 | +1.68% | 100,600 | 123億5858万 | +8.33% | 125.6 | 9.27 |
| 06/21 | 1,645 | 1,676 | 1,621 | 1,662 | +2.53% | 53,300 | 121億4484万 | +7.02% | 123.43 | 9.11 |
| 06/20 | 1,575 | 1,623 | 1,541 | 1,621 | +1.76% | 46,700 | 118億4524万 | +4.72% | 120.39 | 8.88 |
| 06/19 | 1,637 | 1,637 | 1,578 | 1,593 | -2.75% | 33,200 | 116億4064万 | +3.44% | 118.31 | 8.73 |
| 06/18 | 1,635 | 1,660 | 1,580 | 1,638 | +0.8% | 73,300 | 119億6947万 | +6.99% | 121.65 | 8.98 |
| 06/15 | 1,627 | 1,630 | 1,600 | 1,625 | +2.2% | 35,900 | 118億7447万 | +6.63% | 120.69 | 8.9 |
| 06/14 | 1,605 | 1,645 | 1,590 | 1,590 | -0.93% | 41,500 | 116億1871万 | +4.81% | 118.09 | 8.71 |
| 06/13 | 1,619 | 1,619 | 1,597 | 1,605 | -0.93% | 23,100 | 117億2832万 | +6.08% | 119.2 | 8.79 |
| 06/12 | 1,584 | 1,635 | 1,582 | 1,620 | +2.53% | 55,300 | 118億3793万 | +7.36% | 120.31 | 8.88 |
| 06/11 | 1,573 | 1,585 | 1,559 | 1,580 | +0.45% | 20,900 | 115億4564万 | +5.05% | 117.34 | 8.66 |
| 06/08 | 1,535 | 1,579 | 1,535 | 1,573 | +2.95% | 36,600 | 114億9449万 | +5.08% | 116.82 | 8.62 |
| 06/07 | 1,492 | 1,550 | 1,490 | 1,528 | +2.41% | 31,400 | 111億6566万 | +2.83% | 113.48 | 8.37 |
| 06/06 | 1,501 | 1,520 | 1,480 | 1,492 | -1.13% | 18,800 | 109億259万 | +1.02% | 110.81 | 8.18 |
| 06/05 | 1,468 | 1,514 | 1,433 | 1,509 | +2.72% | 63,500 | 110億2682万 | +2.65% | 112.07 | 8.27 |
| 06/04 | 1,513 | 1,532 | 1,450 | 1,469 | -2.07% | 30,400 | 107億3452万 | +0.41% | 109.1 | 8.05 |
| 06/01 | 1,548 | 1,575 | 1,500 | 1,500 | -3.54% | 32,300 | 109億6105万 | +2.88% | 111.4 | 8.22 |
| 05/31 | 1,520 | 1,590 | 1,505 | 1,555 | +3.46% | 57,400 | 113億6296万 | +7.17% | 115.49 | 8.52 |
| 05/30 | 1,472 | 1,516 | 1,449 | 1,503 | +1.21% | 107,500 | 109億8297万 | +4.23% | 111.62 | 8.24 |
| 05/29 | 1,500 | 1,500 | 1,431 | 1,485 | -2.04% | 39,200 | 108億5144万 | +3.48% | 110.29 | 8.14 |
| 05/28 | 1,500 | 1,539 | 1,500 | 1,516 | +1.13% | 17,100 | 110億7797万 | +6.16% | 112.59 | 8.31 |
| 05/25 | 1,505 | 1,505 | 1,481 | 1,499 | -1.12% | 10,900 | 109億5374万 | +5.86% | 111.33 | 8.21 |
| 05/24 | 1,525 | 1,529 | 1,512 | 1,516 | -1.69% | 16,200 | 110億7797万 | +7.98% | 112.59 | 8.31 |
| 05/23 | 1,543 | 1,580 | 1,522 | 1,542 | +0.59% | 41,900 | 112億6796万 | +10.86% | 114.52 | 8.45 |
| 05/22 | 1,542 | 1,542 | 1,514 | 1,533 | -0.71% | 13,000 | 112億219万 | +11.17% | 113.85 | 8.4 |
| 05/21 | 1,537 | 1,548 | 1,510 | 1,544 | +0.52% | 21,500 | 112億8257万 | +13.03% | 114.67 | 8.46 |
| 05/18 | 1,525 | 1,550 | 1,500 | 1,536 | +0.52% | 33,100 | 112億2412万 | +13.44% | 114.08 | 8.42 |
| 05/17 | 1,437 | 1,529 | 1,414 | 1,528 | +7.45% | 52,100 | 111億6566万 | +13.78% | 113.48 | 8.37 |
| 05/16 | 1,409 | 1,449 | 1,409 | 1,422 | +3.12% | 16,100 | 103億9108万 | +6.68% | 105.61 | 7.79 |
| 05/15 | 1,445 | 1,457 | 1,311 | 1,379 | -4.77% | 38,900 | 100億7686万 | +4% | 102.42 | 7.56 |
| 05/14 | 1,456 | 1,456 | 1,400 | 1,448 | -0.96% | 29,600 | 105億8107万 | +9.61% | 107.54 | 7.93 |
| 05/11 | 1,479 | 1,480 | 1,453 | 1,462 | -1.75% | 12,300 | 106億8337万 | +11.26% | 108.58 | 8.01 |
| 05/10 | 1,500 | 1,500 | 1,452 | 1,488 | -0.6% | 31,300 | 108億7336万 | +13.94% | 110.51 | 8.15 |
| 05/09 | 1,510 | 1,521 | 1,451 | 1,497 | +0.67% | 97,900 | 109億3913万 | +15.24% | 111.18 | 8.2 |
