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 |
---|
2024 | 1/1, 株式分割 1→2 |
2018 |
09/28 | 2,300 | 2,330 | 2,280 | 2,293 | +1.66% | 1,027,800 | 3143億5888万 | +3.69% | 13.22 | 1.24 |
09/27 | 2,263 | 2,283 | 2,243 | 2,255 | -1.1% | 650,200 | 3092億1670万 | +1.9% | 13 | 1.22 |
09/26 | 2,240 | 2,290 | 2,233 | 2,280 | +2.36% | 735,400 | 3126億4482万 | +2.93% | 13.14 | 1.23 |
09/25 | 2,210 | 2,230 | 2,193 | 2,228 | +1.37% | 737,000 | 3054億4576万 | +0.43% | 12.84 | 1.2 |
09/21 | 2,165 | 2,205 | 2,148 | 2,198 | +2.69% | 628,200 | 3013億3202万 | -1.19% | 12.67 | 1.19 |
09/20 | 2,168 | 2,168 | 2,128 | 2,140 | -0.47% | 531,800 | 2934億4733万 | -4.08% | 12.34 | 1.16 |
09/19 | 2,160 | 2,170 | 2,145 | 2,150 | +1.53% | 558,600 | 2948億1858万 | -4.1% | 12.39 | 1.16 |
09/18 | 2,088 | 2,130 | 2,058 | 2,118 | +2.29% | 605,200 | 2903億6202万 | -6.06% | 12.21 | 1.15 |
09/14 | 2,023 | 2,073 | 2,023 | 2,070 | +1.85% | 1,104,800 | 2838億4859万 | -8.73% | 11.93 | 1.12 |
09/13 | 2,010 | 2,073 | 2,008 | 2,033 | 0% | 639,800 | 2787億640万 | -11.21% | 11.72 | 1.1 |
09/12 | 2,090 | 2,093 | 2,023 | 2,033 | -3.21% | 987,800 | 2787億640万 | -12.35% | 11.72 | 1.1 |
09/11 | 2,125 | 2,125 | 2,095 | 2,100 | -1.41% | 716,000 | 2879億6234万 | -10.6% | 12.11 | 1.14 |
09/10 | 2,140 | 2,148 | 2,128 | 2,130 | -1.16% | 638,600 | 2920億7608万 | -10.35% | 12.28 | 1.15 |
09/07 | 2,165 | 2,175 | 2,143 | 2,155 | -0.92% | 860,200 | 2955億421万 | -10.25% | 12.42 | 1.17 |
09/06 | 2,243 | 2,245 | 2,175 | 2,175 | -3.97% | 983,600 | 2982億4670万 | -10.31% | 12.54 | 1.18 |
09/05 | 2,270 | 2,280 | 2,240 | 2,265 | -0.33% | 601,800 | 3105億8795万 | -7.51% | 13.06 | 1.23 |
09/04 | 2,248 | 2,293 | 2,245 | 2,273 | +0.78% | 636,400 | 3116億1638万 | -7.96% | 13.1 | 1.23 |
09/03 | 2,300 | 2,300 | 2,240 | 2,255 | -2.06% | 649,400 | 3092億1670万 | -9.36% | 13 | 1.22 |
08/31 | 2,290 | 2,323 | 2,285 | 2,303 | 0% | 705,800 | 3157億3013万 | -8.19% | 13.27 | 1.25 |
08/30 | 2,380 | 2,395 | 2,298 | 2,303 | -1.92% | 708,600 | 3157億3013万 | -8.88% | 13.27 | 1.25 |
08/29 | 2,335 | 2,353 | 2,325 | 2,348 | 0% | 619,800 | 3219億75万 | -7.76% | 13.53 | 1.27 |
08/28 | 2,355 | 2,383 | 2,345 | 2,348 | +0.32% | 525,000 | 3219億75万 | -8.3% | 13.53 | 1.27 |
08/27 | 2,255 | 2,345 | 2,253 | 2,340 | +4.46% | 640,600 | 3208億7232万 | -9.06% | 13.49 | 1.27 |
08/24 | 2,258 | 2,260 | 2,223 | 2,240 | 0% | 1,148,200 | 3071億5982万 | -13.35% | 12.91 | 1.21 |
08/23 | 2,315 | 2,323 | 2,240 | 2,240 | -4.27% | 1,291,200 | 3071億5982万 | -13.88% | 12.91 | 1.21 |
08/22 | 2,310 | 2,363 | 2,308 | 2,340 | +1.63% | 876,600 | 3208億7232万 | -10.58% | 13.49 | 1.27 |
08/21 | 2,320 | 2,320 | 2,300 | 2,303 | -2.85% | 840,800 | 3157億3013万 | -12.42% | 13.27 | 1.25 |
08/20 | 2,390 | 2,400 | 2,365 | 2,370 | -0.63% | 424,800 | 3249億8606万 | -10.3% | 13.66 | 1.28 |
08/17 | 2,350 | 2,390 | 2,345 | 2,385 | +1.49% | 441,200 | 3270億4294万 | -10.07% | 13.75 | 1.29 |
08/16 | 2,385 | 2,393 | 2,335 | 2,350 | -2.89% | 1,330,000 | 3222億4357万 | -11.65% | 13.55 | 1.27 |
08/15 | 2,433 | 2,435 | 2,400 | 2,420 | -1.73% | 705,600 | 3318億4231万 | -9.36% | 13.95 | 1.31 |
08/14 | 2,463 | 2,468 | 2,433 | 2,463 | -0.4% | 810,200 | 3376億7012万 | -8.08% | 14.2 | 1.33 |
08/13 | 2,510 | 2,515 | 2,463 | 2,473 | -4.35% | 1,102,800 | 3390億4137万 | -7.91% | 14.25 | 1.34 |
08/10 | 2,750 | 2,800 | 2,580 | 2,585 | -6.68% | 1,445,000 | 3544億6792万 | -3.87% | 14.9 | 1.4 |
08/09 | 2,775 | 2,800 | 2,770 | 2,770 | -0.89% | 388,800 | 3798億3603万 | +3.13% | 15.97 | 1.5 |
08/08 | 2,780 | 2,800 | 2,780 | 2,795 | +0.36% | 326,600 | 3832億6416万 | +4.45% | 16.11 | 1.51 |
08/07 | 2,740 | 2,785 | 2,740 | 2,785 | +1.27% | 231,200 | 3818億9291万 | +4.35% | 16.05 | 1.51 |
08/06 | 2,740 | 2,780 | 2,740 | 2,750 | 0% | 211,600 | 3770億9354万 | +3.34% | 15.85 | 1.49 |
08/03 | 2,775 | 2,775 | 2,730 | 2,750 | -0.72% | 187,800 | 3770億9354万 | +3.54% | 15.85 | 1.49 |
08/02 | 2,770 | 2,790 | 2,765 | 2,770 | -0.18% | 357,400 | 3798億3603万 | +4.45% | 15.97 | 1.5 |
08/01 | 2,775 | 2,785 | 2,750 | 2,775 | +1.09% | 230,400 | 3805億2166万 | +4.8% | 16 | 1.5 |
07/31 | 2,740 | 2,770 | 2,735 | 2,745 | +0.18% | 450,600 | 3764億791万 | +3.82% | 15.82 | 1.48 |
07/30 | 2,750 | 2,755 | 2,715 | 2,740 | -1.44% | 310,800 | 3757億2229万 | +3.79% | 15.8 | 1.48 |
07/27 | 2,775 | 2,780 | 2,760 | 2,780 | +1.09% | 302,600 | 3812億728万 | +5.42% | 16.03 | 1.5 |
07/26 | 2,775 | 2,790 | 2,735 | 2,750 | +0.92% | 411,800 | 3770億9354万 | +4.56% | 15.85 | 1.49 |
07/25 | 2,705 | 2,730 | 2,695 | 2,725 | +1.68% | 423,800 | 3736億6541万 | +3.89% | 15.71 | 1.47 |
07/24 | 2,665 | 2,680 | 2,655 | 2,680 | +1.52% | 254,400 | 3674億9479万 | +2.49% | 15.45 | 1.45 |
07/23 | 2,620 | 2,660 | 2,620 | 2,640 | +0.19% | 391,000 | 3620億979万 | +1.23% | 15.22 | 1.43 |
07/20 | 2,640 | 2,640 | 2,595 | 2,635 | -0.19% | 436,200 | 3613億2417万 | +1.15% | 15.19 | 1.43 |
07/19 | 2,660 | 2,675 | 2,635 | 2,640 | -0.38% | 275,000 | 3620億979万 | +1.46% | 15.22 | 1.43 |
07/18 | 2,650 | 2,660 | 2,635 | 2,650 | +0.95% | 297,800 | 3633億8104万 | +1.92% | 15.28 | 1.43 |
07/17 | 2,615 | 2,650 | 2,600 | 2,625 | +0.57% | 382,600 | 3599億5292万 | +1.04% | 15.13 | 1.42 |
07/13 | 2,580 | 2,640 | 2,580 | 2,610 | +0.77% | 598,600 | 3578億9605万 | +0.5% | 15.05 | 1.41 |
07/12 | 2,610 | 2,615 | 2,575 | 2,590 | -0.19% | 291,400 | 3551億5355万 | -0.23% | 14.93 | 1.4 |
07/11 | 2,610 | 2,615 | 2,560 | 2,595 | -1.89% | 310,400 | 3558億3917万 | -0.12% | 14.96 | 1.4 |
07/10 | 2,640 | 2,675 | 2,635 | 2,645 | +0.76% | 408,800 | 3626億9542万 | +1.77% | 15.25 | 1.43 |
07/09 | 2,585 | 2,635 | 2,585 | 2,625 | +1.74% | 292,800 | 3599億5292万 | +1.12% | 15.13 | 1.42 |
07/06 | 2,535 | 2,590 | 2,530 | 2,580 | +3.2% | 477,800 | 3537億8230万 | -0.58% | 14.87 | 1.4 |
07/05 | 2,520 | 2,530 | 2,490 | 2,500 | -1.19% | 529,600 | 3428億1231万 | -3.59% | 14.41 | 1.35 |
07/04 | 2,575 | 2,580 | 2,520 | 2,530 | -2.69% | 472,800 | 3469億2605万 | -2.47% | 14.58 | 1.37 |
07/03 | 2,615 | 2,635 | 2,585 | 2,600 | +0.39% | 395,000 | 3565億2480万 | +0.27% | 14.99 | 1.41 |
07/02 | 2,635 | 2,670 | 2,585 | 2,590 | -1.71% | 433,000 | 3551億5355万 | -0.08% | 14.93 | 1.4 |
06/29 | 2,660 | 2,660 | 2,610 | 2,635 | -0.75% | 332,800 | 3613億2417万 | +1.7% | 15.19 | 1.43 |
06/28 | 2,650 | 2,670 | 2,635 | 2,655 | -0.19% | 475,400 | 3640億6667万 | +2.59% | 15.31 | 1.44 |
06/27 | 2,650 | 2,685 | 2,645 | 2,660 | -0.56% | 468,000 | 3647億5229万 | +2.86% | 15.33 | 1.44 |
06/26 | 2,625 | 2,675 | 2,605 | 2,675 | +0.94% | 495,800 | 3668億917万 | +3.44% | 15.42 | 1.45 |
06/25 | 2,675 | 2,700 | 2,640 | 2,650 | -0.56% | 584,000 | 3633億8104万 | +2.4% | 15.28 | 1.43 |
06/22 | 2,560 | 2,665 | 2,545 | 2,665 | +2.9% | 1,094,600 | 3654億3792万 | +2.82% | 15.36 | 1.44 |
06/21 | 2,565 | 2,610 | 2,545 | 2,590 | +0.39% | 597,800 | 3551億5355万 | -0.08% | 14.93 | 1.4 |
06/20 | 2,535 | 2,590 | 2,510 | 2,580 | +2.18% | 635,000 | 3537億8230万 | -0.62% | 14.87 | 1.4 |
06/19 | 2,515 | 2,575 | 2,515 | 2,525 | +0.2% | 801,200 | 3462億4043万 | -2.88% | 14.56 | 1.37 |
06/18 | 2,535 | 2,540 | 2,515 | 2,520 | -1.56% | 488,400 | 3455億5480万 | -3.37% | 14.53 | 1.36 |
06/15 | 2,570 | 2,590 | 2,560 | 2,560 | 0% | 903,400 | 3510億3980万 | -2.14% | 14.76 | 1.38 |
06/14 | 2,565 | 2,590 | 2,550 | 2,560 | -0.97% | 476,600 | 3510億3980万 | -2.33% | 14.76 | 1.38 |
06/13 | 2,580 | 2,595 | 2,570 | 2,585 | -0.58% | 398,200 | 3544億6792万 | -1.49% | 14.9 | 1.4 |
06/12 | 2,620 | 2,635 | 2,585 | 2,600 | +0.19% | 697,800 | 3565億2480万 | -0.99% | 14.99 | 1.41 |
06/11 | 2,590 | 2,615 | 2,585 | 2,595 | +0.39% | 427,400 | 3558億3917万 | -1.29% | 14.96 | 1.4 |
06/08 | 2,650 | 2,655 | 2,585 | 2,585 | -2.27% | 487,200 | 3544億6792万 | -1.82% | 14.9 | 1.4 |
06/07 | 2,635 | 2,660 | 2,635 | 2,645 | +1.34% | 543,600 | 3626億9542万 | +0.19% | 15.25 | 1.43 |
06/06 | 2,600 | 2,625 | 2,590 | 2,610 | +0.77% | 339,800 | 3578億9605万 | -1.32% | 15.05 | 1.41 |
06/05 | 2,605 | 2,620 | 2,570 | 2,590 | 0% | 344,800 | 3551億5355万 | -2.3% | 14.93 | 1.4 |
06/04 | 2,575 | 2,600 | 2,565 | 2,590 | +2.37% | 327,600 | 3551億5355万 | -2.56% | 14.93 | 1.4 |
06/01 | 2,520 | 2,555 | 2,510 | 2,530 | +0.2% | 431,400 | 3469億2605万 | -4.99% | 14.58 | 1.37 |
05/31 | 2,530 | 2,535 | 2,505 | 2,525 | +0.6% | 989,000 | 3462億4043万 | -5.5% | 14.56 | 1.37 |
05/30 | 2,500 | 2,525 | 2,495 | 2,510 | -1.95% | 780,400 | 3441億8355万 | -6.34% | 14.47 | 1.36 |
05/29 | 2,580 | 2,590 | 2,555 | 2,560 | -0.78% | 354,000 | 3510億3980万 | -4.8% | 14.76 | 1.38 |
05/28 | 2,585 | 2,620 | 2,565 | 2,580 | +0.78% | 463,400 | 3537億8230万 | -4.37% | 14.87 | 1.4 |
05/25 | 2,595 | 2,610 | 2,555 | 2,560 | -1.35% | 474,200 | 3510億3980万 | -5.36% | 14.76 | 1.38 |
05/24 | 2,670 | 2,670 | 2,595 | 2,595 | -2.99% | 382,600 | 3558億3917万 | -4.24% | 14.96 | 1.4 |
05/23 | 2,700 | 2,705 | 2,675 | 2,675 | -1.83% | 327,000 | 3668億917万 | -1.4% | 15.42 | 1.45 |
05/22 | 2,765 | 2,780 | 2,715 | 2,725 | -0.55% | 416,600 | 3736億6541万 | +0.44% | 15.71 | 1.47 |
05/21 | 2,665 | 2,755 | 2,665 | 2,740 | +3.2% | 470,000 | 3757億2229万 | +1.14% | 15.8 | 1.48 |
05/18 | 2,695 | 2,695 | 2,650 | 2,655 | -1.48% | 562,400 | 3640億6667万 | -1.85% | 15.31 | 1.44 |
05/17 | 2,680 | 2,720 | 2,670 | 2,695 | 0% | 318,000 | 3695億5167万 | -0.37% | 15.54 | 1.46 |
05/16 | 2,710 | 2,720 | 2,690 | 2,695 | -0.37% | 370,800 | 3695億5167万 | -0.3% | 15.54 | 1.46 |
05/15 | 2,715 | 2,735 | 2,700 | 2,705 | -0.55% | 279,800 | 3709億2291万 | +0.15% | 15.59 | 1.46 |
05/14 | 2,695 | 2,725 | 2,660 | 2,720 | +1.12% | 282,200 | 3729億7979万 | +0.78% | 15.68 | 1.47 |
05/11 | 2,650 | 2,700 | 2,650 | 2,690 | +1.7% | 421,600 | 3688億6604万 | -0.22% | 15.51 | 1.45 |
05/10 | 2,605 | 2,655 | 2,600 | 2,645 | +0.19% | 331,800 | 3626億9542万 | -1.78% | 15.25 | 1.43 |
05/09 | 2,660 | 2,665 | 2,630 | 2,640 | -0.75% | 433,200 | 3620億979万 | -1.97% | 15.22 | 1.43 |