株価チャート
2018/06/07～2018/10/30
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 |
| 10/30 | 1,533 | 1,650 | 1,519 | 1,641 | +9.18% | 61,800 | 267億941万 | -2.73% | 25.69 | 0.55 |
| 10/29 | 1,550 | 1,550 | 1,498 | 1,503 | -2.34% | 48,000 | 244億6328万 | -11.22% | 23.53 | 0.51 |
| 10/26 | 1,715 | 1,715 | 1,510 | 1,539 | -3.51% | 116,100 | 250億4923万 | -9.63% | 24.1 | 0.52 |
| 10/25 | 1,710 | 1,710 | 1,594 | 1,595 | -4.49% | 77,100 | 259億6070万 | -6.78% | 24.97 | 0.54 |
| 10/24 | 1,651 | 1,674 | 1,639 | 1,670 | +1.4% | 28,900 | 271億8142万 | -2.74% | 26.15 | 0.56 |
| 10/23 | 1,641 | 1,647 | 1,622 | 1,647 | -0.18% | 16,200 | 268億707万 | -4.13% | 25.79 | 0.56 |
| 10/22 | 1,639 | 1,655 | 1,615 | 1,650 | +0.24% | 17,900 | 268億5590万 | -4.01% | 25.84 | 0.56 |
| 10/19 | 1,630 | 1,656 | 1,616 | 1,646 | +0.86% | 18,700 | 267億9079万 | -4.25% | 25.77 | 0.56 |
| 10/18 | 1,668 | 1,674 | 1,632 | 1,632 | -2.28% | 33,100 | 265億6292万 | -5.06% | 25.55 | 0.55 |
| 10/17 | 1,656 | 1,670 | 1,639 | 1,670 | +1.71% | 25,600 | 271億8142万 | -2.96% | 26.15 | 0.56 |
| 10/16 | 1,653 | 1,661 | 1,636 | 1,642 | -0.55% | 20,500 | 267億2569万 | -4.59% | 25.71 | 0.56 |
| 10/15 | 1,667 | 1,671 | 1,646 | 1,651 | -0.66% | 24,300 | 268億7217万 | -4.07% | 25.85 | 0.56 |
| 10/12 | 1,656 | 1,680 | 1,650 | 1,662 | +0.36% | 21,900 | 270億5121万 | -3.43% | 26.02 | 0.56 |
| 10/11 | 1,650 | 1,674 | 1,646 | 1,656 | -3.21% | 35,200 | 269億5356万 | -3.78% | 25.93 | 0.56 |
| 10/10 | 1,698 | 1,723 | 1,697 | 1,711 | +0.77% | 11,400 | 278億4875万 | -0.58% | 26.79 | 0.58 |
| 10/09 | 1,735 | 1,735 | 1,695 | 1,698 | -2.19% | 14,700 | 276億3716万 | -1.34% | 26.59 | 0.57 |
| 10/05 | 1,758 | 1,760 | 1,733 | 1,736 | -1.31% | 13,100 | 282億5566万 | +0.87% | 27.18 | 0.59 |
| 10/04 | 1,765 | 1,778 | 1,743 | 1,759 | +0.8% | 14,500 | 286億3002万 | +2.15% | 27.54 | 0.59 |
| 10/03 | 1,751 | 1,780 | 1,742 | 1,745 | -0.96% | 17,200 | 284億215万 | +1.45% | 27.32 | 0.59 |
| 10/02 | 1,787 | 1,803 | 1,761 | 1,762 | +0.34% | 14,600 | 286億7884万 | +2.56% | 27.59 | 0.6 |
| 10/01 | 1,755 | 1,773 | 1,751 | 1,756 | -2.01% | 29,000 | 285億8119万 | +2.39% | 27.5 | 0.59 |
| 09/28 | 1,786 | 1,797 | 1,760 | 1,792 | +2.4% | 23,800 | 291億6713万 | +4.73% | 28.06 | 0.61 |
| 09/27 | 1,852 | 1,852 | 1,749 | 1,750 | -4.99% | 39,300 | 284億8353万 | +2.52% | 27.4 | 0.59 |
| 09/26 | 1,786 | 1,843 | 1,769 | 1,842 | +1.66% | 38,000 | 299億8095万 | +8.23% | 28.84 | 0.62 |
| 09/25 | 1,799 | 1,824 | 1,790 | 1,812 | +0.72% | 40,800 | 294億9266万 | +6.9% | 28.37 | 0.61 |
| 09/21 | 1,759 | 1,806 | 1,756 | 1,799 | +3.15% | 44,100 | 292億8107万 | +6.51% | 28.17 | 0.61 |
| 09/20 | 1,749 | 1,757 | 1,730 | 1,744 | -0.29% | 32,000 | 283億8587万 | +3.62% | 27.31 | 0.59 |
| 09/19 | 1,734 | 1,752 | 1,733 | 1,749 | +0.87% | 39,800 | 284億6725万 | +4.17% | 27.39 | 0.59 |
| 09/18 | 1,697 | 1,736 | 1,690 | 1,734 | +2.18% | 32,600 | 282億2311万 | +3.52% | 27.15 | 0.59 |
| 09/14 | 1,671 | 1,707 | 1,671 | 1,697 | +1.37% | 40,700 | 276億2088万 | +1.56% | 26.57 | 0.57 |
| 09/13 | 1,648 | 1,681 | 1,639 | 1,674 | +1.76% | 32,400 | 272億4653万 | +0.24% | 26.21 | 0.57 |
| 09/12 | 1,657 | 1,657 | 1,618 | 1,645 | -1.14% | 30,300 | 267億7452万 | -1.56% | 25.76 | 0.56 |
| 09/11 | 1,668 | 1,671 | 1,655 | 1,664 | -0.6% | 11,300 | 270億8377万 | -0.6% | 26.05 | 0.56 |
| 09/10 | 1,660 | 1,678 | 1,660 | 1,674 | +0.36% | 18,600 | 272億4653万 | -0.12% | 26.21 | 0.57 |
| 09/07 | 1,643 | 1,674 | 1,628 | 1,668 | +1.34% | 21,000 | 271億4887万 | -0.54% | 26.12 | 0.56 |
| 09/06 | 1,645 | 1,664 | 1,637 | 1,646 | -0.66% | 18,900 | 267億9079万 | -1.97% | 25.77 | 0.56 |
| 09/05 | 1,650 | 1,672 | 1,645 | 1,657 | -0.36% | 20,200 | 269億6983万 | -1.54% | 25.95 | 0.56 |
| 09/04 | 1,665 | 1,676 | 1,652 | 1,663 | +0.36% | 12,300 | 270億6749万 | -1.48% | 26.04 | 0.56 |
| 09/03 | 1,693 | 1,700 | 1,654 | 1,657 | -2.13% | 22,600 | 269億6983万 | -2.01% | 25.95 | 0.56 |
| 08/31 | 1,725 | 1,725 | 1,690 | 1,693 | -1.4% | 50,600 | 275億5578万 | 0% | 26.51 | 0.57 |
| 08/30 | 1,743 | 1,744 | 1,710 | 1,717 | -1.49% | 45,600 | 279億4641万 | +1% | 26.88 | 0.58 |
| 08/29 | 1,750 | 1,754 | 1,717 | 1,743 | +1.93% | 46,000 | 283億6959万 | +2.17% | 27.29 | 0.59 |
| 08/28 | 1,703 | 1,730 | 1,703 | 1,710 | +0.59% | 16,000 | 278億3248万 | -0.18% | 26.78 | 0.58 |
| 08/27 | 1,702 | 1,711 | 1,693 | 1,700 | +0.77% | 22,600 | 276億6971万 | -1.22% | 26.62 | 0.57 |
| 08/24 | 1,689 | 1,689 | 1,677 | 1,687 | +1.08% | 14,300 | 274億5812万 | -2.43% | 26.41 | 0.57 |
| 08/23 | 1,700 | 1,712 | 1,650 | 1,669 | -0.71% | 26,900 | 271億6515万 | -3.91% | 26.13 | 0.56 |
| 08/22 | 1,632 | 1,691 | 1,632 | 1,681 | +3% | 25,000 | 273億6046万 | -3.78% | 26.32 | 0.57 |
| 08/21 | 1,652 | 1,653 | 1,632 | 1,632 | -1.75% | 14,500 | 265億6292万 | -7.01% | 25.55 | 0.55 |
| 08/20 | 1,656 | 1,669 | 1,652 | 1,661 | -0.3% | 11,500 | 270億3494万 | -5.95% | 26.01 | 0.56 |
| 08/17 | 1,664 | 1,688 | 1,655 | 1,666 | +1.46% | 31,000 | 271億1632万 | -6.14% | 26.09 | 0.56 |
| 08/16 | 1,634 | 1,655 | 1,618 | 1,642 | +0.43% | 21,900 | 267億2569万 | -7.91% | 25.71 | 0.56 |
| 08/15 | 1,644 | 1,651 | 1,632 | 1,635 | -1.21% | 14,600 | 266億1175万 | -8.81% | 25.6 | 0.55 |
| 08/14 | 1,647 | 1,661 | 1,643 | 1,655 | +1.29% | 23,800 | 269億3728万 | -8.26% | 25.91 | 0.56 |
| 08/13 | 1,667 | 1,671 | 1,634 | 1,634 | -2.56% | 43,000 | 265億9548万 | -9.97% | 25.59 | 0.55 |
| 08/10 | 1,701 | 1,704 | 1,673 | 1,677 | -1.41% | 40,400 | 272億9536万 | -8.16% | 26.26 | 0.57 |
| 08/09 | 1,728 | 1,729 | 1,700 | 1,701 | -0.93% | 27,600 | 276億8599万 | -7.2% | 26.63 | 0.58 |
| 08/08 | 1,703 | 1,720 | 1,703 | 1,717 | +0.47% | 33,400 | 279億4641万 | -6.79% | 26.88 | 0.58 |
| 08/07 | 1,696 | 1,711 | 1,694 | 1,709 | +0.77% | 19,300 | 278億1620万 | -7.67% | 26.76 | 0.58 |
| 08/06 | 1,727 | 1,727 | 1,694 | 1,696 | -1.68% | 33,000 | 276億461万 | -8.82% | 26.56 | 0.57 |
| 08/03 | 1,743 | 1,743 | 1,717 | 1,725 | -0.86% | 20,800 | 280億7662万 | -7.8% | 27.01 | 0.58 |
| 08/02 | 1,780 | 1,780 | 1,730 | 1,740 | -2.25% | 23,800 | 283億2077万 | -7.45% | 27.24 | 0.59 |
| 08/01 | 1,757 | 1,791 | 1,747 | 1,780 | +1.42% | 70,500 | 289億7182万 | -5.77% | 27.87 | 0.6 |
| 07/31 | 1,701 | 1,770 | 1,701 | 1,755 | +3.24% | 81,400 | 285億6491万 | -7.44% | 27.48 | 0.59 |
| 07/30 | 1,704 | 1,756 | 1,699 | 1,700 | -8.75% | 148,800 | 276億6971万 | -10.67% | 26.62 | 0.57 |
| 07/27 | 1,898 | 1,905 | 1,861 | 1,863 | -1.11% | 27,000 | 303億2275万 | -2.77% | 29.17 | 0.63 |
| 07/26 | 1,890 | 1,907 | 1,879 | 1,884 | -0.79% | 35,700 | 306億6455万 | -1.88% | 29.5 | 0.64 |
| 07/25 | 1,919 | 1,933 | 1,895 | 1,899 | -0.31% | 26,200 | 309億870万 | -1.25% | 29.73 | 0.64 |
| 07/24 | 1,910 | 1,933 | 1,898 | 1,905 | -0.37% | 19,200 | 310億636万 | -1.04% | 29.83 | 0.64 |
| 07/23 | 1,877 | 1,918 | 1,877 | 1,912 | +0.9% | 17,000 | 311億2029万 | -0.73% | 29.94 | 0.65 |
| 07/20 | 1,897 | 1,910 | 1,876 | 1,895 | -0.37% | 11,600 | 308億4359万 | -1.66% | 29.67 | 0.64 |
| 07/19 | 1,910 | 1,920 | 1,899 | 1,902 | +0.53% | 9,800 | 309億5753万 | -1.4% | 29.78 | 0.64 |
| 07/18 | 1,896 | 1,917 | 1,883 | 1,892 | -0.21% | 16,900 | 307億9476万 | -2.07% | 29.62 | 0.64 |
| 07/17 | 1,882 | 1,910 | 1,882 | 1,896 | +0.21% | 12,600 | 308億5987万 | -2.02% | 29.69 | 0.64 |
| 07/13 | 1,898 | 1,898 | 1,871 | 1,892 | +1.07% | 13,500 | 307億9476万 | -2.37% | 29.62 | 0.64 |
| 07/12 | 1,891 | 1,895 | 1,868 | 1,872 | -0.69% | 10,900 | 304億6924万 | -3.6% | 29.31 | 0.63 |
| 07/11 | 1,910 | 1,910 | 1,862 | 1,885 | -1.31% | 12,800 | 306億8083万 | -3.23% | 29.52 | 0.64 |
| 07/10 | 1,922 | 1,935 | 1,910 | 1,910 | -0.62% | 20,600 | 310億8774万 | -2.1% | 29.91 | 0.65 |
| 07/09 | 1,908 | 1,936 | 1,891 | 1,922 | +0.47% | 16,000 | 312億8305万 | -1.64% | 30.09 | 0.65 |
| 07/06 | 1,869 | 1,930 | 1,869 | 1,913 | +2.41% | 23,100 | 311億3657万 | -2.2% | 29.95 | 0.65 |
| 07/05 | 1,915 | 1,915 | 1,864 | 1,868 | -2.96% | 19,400 | 304億413万 | -4.5% | 29.25 | 0.63 |
| 07/04 | 1,910 | 1,948 | 1,903 | 1,925 | +0.1% | 24,400 | 313億3188万 | -1.69% | 30.14 | 0.65 |
| 07/03 | 1,945 | 1,947 | 1,909 | 1,923 | -1.13% | 28,300 | 312億9933万 | -1.74% | 30.11 | 0.65 |
| 07/02 | 1,958 | 1,987 | 1,937 | 1,945 | -0.87% | 20,200 | 316億5741万 | -0.56% | 30.45 | 0.66 |
| 06/29 | 1,954 | 1,971 | 1,927 | 1,962 | +0.41% | 22,800 | 319億3411万 | +0.31% | 30.72 | 0.66 |
| 06/28 | 1,942 | 1,971 | 1,913 | 1,954 | -0.36% | 41,200 | 318億389万 | 0% | 30.6 | 0.66 |
| 06/27 | 1,965 | 1,980 | 1,946 | 1,961 | -0.25% | 26,500 | 319億1783万 | +0.41% | 30.71 | 0.66 |
| 06/26 | 1,955 | 1,971 | 1,924 | 1,966 | +1.29% | 30,000 | 319億9921万 | +0.72% | 30.78 | 0.66 |
| 06/25 | 1,991 | 2,005 | 1,937 | 1,941 | -3.29% | 27,400 | 315億9230万 | -0.51% | 30.39 | 0.66 |
| 06/22 | 1,960 | 2,009 | 1,948 | 2,007 | +1.36% | 62,900 | 326億6654万 | +2.92% | 31.43 | 0.68 |
| 06/21 | 1,959 | 2,010 | 1,958 | 1,980 | +1.07% | 49,200 | 322億2708万 | +1.64% | 31 | 0.67 |
| 06/20 | 1,945 | 1,964 | 1,933 | 1,959 | +1.03% | 40,500 | 318億8528万 | +0.72% | 30.67 | 0.66 |
| 06/19 | 1,924 | 1,960 | 1,910 | 1,939 | +0.57% | 47,600 | 315億5975万 | -0.15% | 30.36 | 0.66 |
| 06/18 | 1,940 | 1,940 | 1,910 | 1,928 | -1.08% | 27,900 | 313億8071万 | -0.67% | 30.19 | 0.65 |
| 06/15 | 1,950 | 1,964 | 1,944 | 1,949 | +0.36% | 35,200 | 317億2251万 | +0.41% | 30.52 | 0.66 |
| 06/14 | 1,956 | 1,965 | 1,938 | 1,942 | -0.82% | 26,000 | 316億858万 | +0.1% | 30.41 | 0.66 |
| 06/13 | 1,961 | 1,966 | 1,950 | 1,958 | -0.56% | 47,800 | 318億6900万 | +0.98% | 30.66 | 0.66 |
| 06/12 | 2,000 | 2,000 | 1,966 | 1,969 | -0.3% | 16,100 | 320億4804万 | +1.6% | 30.83 | 0.67 |
| 06/11 | 2,007 | 2,007 | 1,972 | 1,975 | -1.35% | 16,000 | 321億4570万 | +2.12% | 30.92 | 0.67 |
| 06/08 | 2,001 | 2,015 | 1,988 | 2,002 | -0.2% | 60,000 | 325億8516万 | +3.68% | 31.35 | 0.68 |
| 06/07 | 1,996 | 2,008 | 1,981 | 2,006 | +1.47% | 43,700 | 326億5026万 | +4.15% | 31.41 | 0.68 |
