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 | 1,051 | 1,116 | 1,051 | 1,079 | +2.66% | 47,700 | 93億9722万 | +1.79% | 26.54 | 5.11 |
| 09/27 | 1,100 | 1,130 | 1,045 | 1,051 | -4.89% | 71,200 | 91億5336万 | -0.57% | 25.86 | 4.98 |
| 09/26 | 1,118 | 1,145 | 1,101 | 1,105 | -1.34% | 54,600 | 96億2366万 | +4.84% | 27.18 | 5.23 |
| 09/25 | 1,100 | 1,139 | 1,075 | 1,120 | +0.54% | 57,800 | 97億5430万 | +6.77% | 27.55 | 5.3 |
| 09/21 | 1,021 | 1,124 | 1,005 | 1,114 | +8.68% | 127,800 | 97億204万 | +6.6% | 27.41 | 5.27 |
| 09/20 | 1,021 | 1,032 | 1,007 | 1,025 | +0.59% | 15,700 | 89億2119万 | -1.35% | 25.2 | 4.85 |
| 09/19 | 1,007 | 1,034 | 1,005 | 1,019 | +1.7% | 25,700 | 88億6896万 | -1.83% | 25.05 | 4.82 |
| 09/18 | 1,030 | 1,072 | 1,002 | 1,002 | -4.57% | 70,700 | 87億2100万 | -3.56% | 24.63 | 4.74 |
| 09/14 | 1,029 | 1,059 | 1,011 | 1,050 | +4.79% | 21,700 | 91億3878万 | +1.06% | 25.81 | 4.97 |
| 09/13 | 1,000 | 1,016 | 991 | 1,002 | -0.1% | 23,700 | 87億2100万 | -4.11% | 24.63 | 4.74 |
| 09/12 | 1,036 | 1,042 | 1,000 | 1,003 | -3.09% | 27,600 | 87億2971万 | -4.75% | 24.66 | 4.75 |
| 09/11 | 1,048 | 1,048 | 1,031 | 1,035 | -1.24% | 12,900 | 90億822万 | -2.45% | 25.45 | 4.9 |
| 09/10 | 1,061 | 1,061 | 1,028 | 1,048 | -0.66% | 20,300 | 91億2137万 | -1.87% | 25.77 | 4.96 |
| 09/07 | 1,054 | 1,076 | 1,028 | 1,055 | +0.09% | 22,200 | 91億8229万 | -1.77% | 25.94 | 4.99 |
| 09/06 | 1,086 | 1,089 | 1,050 | 1,054 | -1.86% | 22,100 | 91億7359万 | -2.68% | 25.91 | 4.99 |
| 09/05 | 1,069 | 1,112 | 1,069 | 1,074 | +0.66% | 20,500 | 93億4766万 | -1.74% | 26.4 | 5.08 |
| 09/04 | 1,035 | 1,080 | 1,034 | 1,067 | +0.95% | 15,000 | 92億8674万 | -3.09% | 26.23 | 5.05 |
| 09/03 | 1,091 | 1,095 | 1,047 | 1,057 | -3.73% | 29,000 | 91億9970万 | -4.77% | 25.99 | 5 |
| 08/31 | 1,104 | 1,110 | 1,082 | 1,098 | -1.26% | 32,800 | 95億5655万 | -1.96% | 26.99 | 5.2 |
| 08/30 | 1,096 | 1,129 | 1,094 | 1,112 | +2.02% | 35,200 | 96億7840万 | -1.77% | 27.34 | 5.26 |
| 08/29 | 1,086 | 1,108 | 1,082 | 1,090 | -0.64% | 25,900 | 94億8692万 | -4.8% | 26.8 | 5.16 |
| 08/28 | 1,098 | 1,113 | 1,070 | 1,097 | +2.52% | 64,900 | 95億4784万 | -5.43% | 26.97 | 5.19 |
| 08/27 | 1,061 | 1,097 | 1,055 | 1,070 | -0.28% | 53,500 | 93億1285万 | -8.7% | 26.31 | 5.06 |
| 08/24 | 1,020 | 1,085 | 1,016 | 1,073 | +6.34% | 52,100 | 93億3896万 | -9.38% | 26.38 | 5.08 |
| 08/23 | 1,005 | 1,020 | 991 | 1,009 | +1.31% | 33,100 | 87億8193万 | -15.71% | 24.81 | 4.77 |
| 08/22 | 965 | 1,004 | 939 | 996 | +2.79% | 50,100 | 86億6878万 | -17.69% | 24.49 | 4.71 |
| 08/21 | 996 | 997 | 955 | 969 | -2.71% | 44,600 | 84億200万 | -20.9% | 23.73 | 4.57 |
| 08/20 | 1,020 | 1,020 | 985 | 996 | -0.6% | 31,900 | 86億3611万 | -19.74% | 24.39 | 4.69 |
| 08/17 | 999 | 1,006 | 981 | 1,002 | +3.19% | 45,700 | 86億8814万 | -20.41% | 24.54 | 4.72 |
| 08/16 | 1,010 | 1,011 | 965 | 971 | -3% | 79,800 | 84億1934万 | -24.02% | 23.78 | 4.58 |
| 08/15 | 1,040 | 1,040 | 994 | 1,001 | -3.38% | 86,400 | 86億7947万 | -22.94% | 24.52 | 4.72 |
| 08/14 | 1,053 | 1,062 | 1,013 | 1,036 | +1.37% | 46,400 | 89億8294万 | -21.46% | 25.37 | 4.88 |
| 08/13 | 1,130 | 1,134 | 1,004 | 1,022 | -13.9% | 154,700 | 88億6155万 | -23.56% | 25.03 | 4.82 |
| 08/10 | 1,208 | 1,225 | 1,185 | 1,187 | -0.5% | 47,000 | 102億9223万 | -12.2% | 29.07 | 5.6 |
| 08/09 | 1,210 | 1,235 | 1,193 | 1,193 | -1.4% | 38,400 | 103億4426万 | -12.21% | 29.22 | 5.62 |
| 08/08 | 1,201 | 1,233 | 1,191 | 1,210 | +0.75% | 35,700 | 104億9166万 | -11.29% | 29.64 | 5.7 |
| 08/07 | 1,197 | 1,222 | 1,180 | 1,201 | -1.56% | 43,500 | 104億1363万 | -12.34% | 29.42 | 5.66 |
| 08/06 | 1,237 | 1,257 | 1,201 | 1,220 | -3.63% | 41,200 | 105億7837万 | -11.27% | 29.88 | 5.75 |
| 08/03 | 1,310 | 1,310 | 1,260 | 1,266 | -3.36% | 17,200 | 109億7723万 | -8.46% | 31.01 | 5.97 |
| 08/02 | 1,280 | 1,324 | 1,280 | 1,310 | +2.1% | 23,500 | 113億5874万 | -5.55% | 32.09 | 6.18 |
| 08/01 | 1,282 | 1,309 | 1,260 | 1,283 | +0.63% | 38,700 | 111億2463万 | -7.56% | 31.42 | 6.05 |
| 07/31 | 1,300 | 1,317 | 1,275 | 1,275 | -3.41% | 49,400 | 110億5527万 | -8.21% | 31.23 | 6.01 |
| 07/30 | 1,399 | 1,408 | 1,311 | 1,320 | -5.1% | 59,400 | 114億4545万 | -4.97% | 32.33 | 6.22 |
| 07/27 | 1,445 | 1,445 | 1,370 | 1,391 | -2.66% | 52,200 | 120億6108万 | +0.07% | 34.07 | 6.56 |
| 07/26 | 1,476 | 1,490 | 1,423 | 1,429 | -3.51% | 37,300 | 123億9057万 | +3.1% | 35 | 6.74 |
| 07/25 | 1,406 | 1,488 | 1,406 | 1,481 | +6.16% | 76,100 | 128億4145万 | +7.4% | 36.27 | 6.98 |
| 07/24 | 1,372 | 1,398 | 1,359 | 1,395 | +1.68% | 24,800 | 120億9576万 | +1.97% | 34.17 | 6.58 |
| 07/23 | 1,378 | 1,398 | 1,347 | 1,372 | -0.72% | 31,700 | 118億8536万 | +0.51% | 33.57 | 6.46 |
| 07/20 | 1,353 | 1,387 | 1,337 | 1,382 | +2.83% | 47,900 | 119億7198万 | +1.69% | 33.82 | 6.51 |
| 07/19 | 1,389 | 1,412 | 1,332 | 1,344 | -2.33% | 63,000 | 116億4280万 | -0.59% | 32.89 | 6.33 |
| 07/18 | 1,369 | 1,396 | 1,298 | 1,376 | +0.58% | 88,600 | 119億2001万 | +2.15% | 33.67 | 6.48 |
| 07/17 | 1,435 | 1,435 | 1,344 | 1,368 | -5% | 78,700 | 118億5071万 | +2.24% | 33.48 | 6.44 |
| 07/13 | 1,485 | 1,485 | 1,400 | 1,440 | -2.31% | 75,600 | 124億7443万 | +8.19% | 35.24 | 6.78 |
| 07/12 | 1,513 | 1,513 | 1,451 | 1,474 | -1.14% | 31,400 | 127億6896万 | +11.5% | 36.07 | 6.94 |
| 07/11 | 1,519 | 1,538 | 1,442 | 1,491 | -1.84% | 91,500 | 129億1623万 | +13.82% | 36.49 | 7.02 |
| 07/10 | 1,500 | 1,546 | 1,472 | 1,519 | +3.33% | 114,600 | 131億5879万 | +17.12% | 37.17 | 7.15 |
| 07/09 | 1,435 | 1,494 | 1,429 | 1,470 | +4.55% | 85,400 | 127億3431万 | +14.31% | 35.97 | 6.92 |
| 07/06 | 1,389 | 1,417 | 1,370 | 1,406 | +3.99% | 64,800 | 121億7989万 | +10.19% | 34.41 | 6.62 |
| 07/05 | 1,336 | 1,394 | 1,336 | 1,352 | +1.2% | 63,000 | 117億1210万 | +6.37% | 33.08 | 6.37 |
| 07/04 | 1,329 | 1,356 | 1,280 | 1,336 | -1.47% | 61,000 | 115億7350万 | +5.36% | 32.69 | 6.29 |
| 07/03 | 1,375 | 1,407 | 1,300 | 1,356 | +2.11% | 64,900 | 117億4675万 | +7.02% | 33.18 | 6.39 |
| 07/02 | 1,420 | 1,448 | 1,328 | 1,328 | -5.82% | 95,500 | 115億419万 | +4.81% | 32.5 | 6.25 |
| 06/29 | 1,365 | 1,421 | 1,350 | 1,410 | +3.52% | 78,000 | 122億1454万 | +11.11% | 34.5 | 6.64 |
| 06/28 | 1,360 | 1,364 | 1,311 | 1,362 | +2.41% | 50,000 | 117億9873万 | +7.41% | 33.33 | 6.41 |
| 06/27 | 1,322 | 1,335 | 1,299 | 1,330 | +1.45% | 38,800 | 115億2152万 | +4.81% | 32.55 | 6.26 |
| 06/26 | 1,288 | 1,313 | 1,221 | 1,311 | +2.26% | 20,500 | 113億5693万 | +3.07% | 32.08 | 6.17 |
| 06/25 | 1,338 | 1,367 | 1,280 | 1,282 | -3.97% | 81,500 | 111億570万 | +0.55% | 31.37 | 6.04 |
| 06/22 | 1,263 | 1,343 | 1,263 | 1,335 | +2.77% | 60,200 | 115億6483万 | +4.38% | 32.67 | 6.29 |
| 06/21 | 1,279 | 1,300 | 1,255 | 1,299 | +3.92% | 41,400 | 112億3894万 | +1.33% | 31.75 | 6.11 |
| 06/20 | 1,235 | 1,260 | 1,181 | 1,250 | +2.46% | 74,800 | 108億1500万 | -2.95% | 30.55 | 5.88 |
| 06/19 | 1,287 | 1,395 | 1,215 | 1,220 | -7.37% | 181,500 | 105億5544万 | -5.79% | 29.82 | 5.74 |
| 06/18 | 1,225 | 1,329 | 1,216 | 1,317 | +8.93% | 86,600 | 113億9468万 | +1% | 32.19 | 6.19 |
| 06/15 | 1,239 | 1,240 | 1,192 | 1,209 | -0.74% | 72,300 | 104億6026万 | -7.78% | 29.55 | 5.69 |
| 06/14 | 1,202 | 1,235 | 1,185 | 1,218 | -0.25% | 77,600 | 105億3813万 | -7.94% | 29.77 | 5.73 |
| 06/13 | 1,184 | 1,238 | 1,160 | 1,221 | +5.53% | 106,500 | 105億6409万 | -8.33% | 29.84 | 5.74 |
| 06/12 | 1,200 | 1,202 | 1,142 | 1,157 | -2.94% | 92,700 | 100億1036万 | -13.98% | 28.28 | 5.44 |
| 06/11 | 1,199 | 1,202 | 1,183 | 1,192 | -0.25% | 56,100 | 103億1318万 | -12.22% | 29.13 | 5.61 |
| 06/08 | 1,199 | 1,202 | 1,180 | 1,195 | +1.19% | 66,600 | 103億3914万 | -12.65% | 29.21 | 5.62 |
| 06/07 | 1,170 | 1,199 | 1,168 | 1,181 | +0.25% | 49,400 | 102億1801万 | -14.3% | 28.86 | 5.55 |
| 06/06 | 1,225 | 1,226 | 1,163 | 1,178 | -5% | 78,600 | 101億9205万 | -15.43% | 28.79 | 5.54 |
| 06/05 | 1,226 | 1,270 | 1,223 | 1,240 | +1.81% | 35,200 | 107億2848万 | -12.37% | 30.31 | 5.83 |
| 06/04 | 1,285 | 1,300 | 1,207 | 1,218 | -4.55% | 60,800 | 105億3813万 | -14.88% | 29.77 | 5.73 |
| 06/01 | 1,276 | 1,290 | 1,269 | 1,276 | 0% | 22,400 | 110億3995万 | -11.82% | 31.19 | 6 |
| 05/31 | 1,300 | 1,305 | 1,262 | 1,276 | -2.97% | 82,900 | 110億3995万 | -12.42% | 31.19 | 6 |
| 05/30 | 1,322 | 1,337 | 1,280 | 1,315 | -2.74% | 64,500 | 113億7738万 | -10.05% | 32.14 | 6.19 |
| 05/29 | 1,386 | 1,417 | 1,350 | 1,352 | -2.38% | 59,100 | 116億9750万 | -7.84% | 33.04 | 6.36 |
| 05/28 | 1,378 | 1,397 | 1,376 | 1,385 | +0.87% | 15,000 | 119億8302万 | -5.72% | 33.85 | 6.51 |
| 05/25 | 1,391 | 1,409 | 1,373 | 1,373 | -1.79% | 31,500 | 118億7919万 | -6.73% | 33.56 | 6.46 |
| 05/24 | 1,398 | 1,467 | 1,390 | 1,398 | +0.5% | 80,300 | 120億9549万 | -5.16% | 34.17 | 6.58 |
| 05/23 | 1,397 | 1,401 | 1,370 | 1,391 | 0% | 36,800 | 120億3493万 | -5.82% | 34 | 6.54 |
| 05/22 | 1,399 | 1,405 | 1,387 | 1,391 | -0.29% | 41,700 | 120億3493万 | -6.27% | 34 | 6.54 |
| 05/21 | 1,410 | 1,420 | 1,382 | 1,395 | -1.13% | 93,700 | 120億5559万 | -6.25% | 34.05 | 6.55 |
| 05/18 | 1,450 | 1,450 | 1,401 | 1,411 | -2.69% | 33,400 | 121億9386万 | -5.43% | 34.44 | 6.63 |
| 05/17 | 1,415 | 1,450 | 1,402 | 1,450 | +2.04% | 64,700 | 125億3090万 | -3.2% | 35.4 | 6.81 |
| 05/16 | 1,400 | 1,450 | 1,390 | 1,421 | -1.18% | 69,400 | 122億8028万 | -5.46% | 34.69 | 6.68 |
| 05/15 | 1,451 | 1,463 | 1,415 | 1,438 | -3.49% | 65,300 | 124億2719万 | -4.83% | 35.1 | 6.76 |
| 05/14 | 1,545 | 1,545 | 1,472 | 1,490 | -0.93% | 40,700 | 128億7658万 | -2.04% | 36.37 | 7 |
| 05/11 | 1,438 | 1,523 | 1,438 | 1,504 | +3.72% | 47,000 | 129億9756万 | -1.64% | 36.71 | 7.07 |
| 05/10 | 1,493 | 1,494 | 1,435 | 1,450 | -6.75% | 170,800 | 125億3090万 | -5.66% | 35.4 | 6.81 |
| 05/09 | 1,504 | 1,577 | 1,490 | 1,555 | +4.64% | 102,400 | 134億3831万 | +0.58% | 37.96 | 7.31 |
