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 | 2,165 | 2,217 | 2,165 | 2,213 | +3.51% | 32,700 | 251億5826万 | +2.17% | 7.07 | 1.2 |
| 09/27 | 2,180 | 2,189 | 2,132 | 2,138 | -2.46% | 55,200 | 243億563万 | -1.06% | 6.83 | 1.16 |
| 09/26 | 2,197 | 2,248 | 2,176 | 2,192 | -2.97% | 49,300 | 249億1953万 | +1.72% | 7.01 | 1.19 |
| 09/25 | 2,290 | 2,320 | 2,240 | 2,259 | -1.48% | 51,900 | 256億8121万 | +5.27% | 7.22 | 1.23 |
| 09/21 | 2,186 | 2,300 | 2,164 | 2,293 | +6.11% | 126,300 | 260億6774万 | +7.4% | 7.33 | 1.24 |
| 09/20 | 2,151 | 2,177 | 2,087 | 2,161 | +0.93% | 58,600 | 245億6711万 | +2.03% | 6.91 | 1.17 |
| 09/19 | 2,076 | 2,151 | 2,051 | 2,141 | +5.68% | 82,100 | 243億3974万 | +1.61% | 6.84 | 1.16 |
| 09/18 | 2,078 | 2,105 | 2,016 | 2,026 | -2.64% | 56,500 | 230億3237万 | -3.25% | 6.48 | 1.1 |
| 09/14 | 2,017 | 2,081 | 1,993 | 2,081 | +5.05% | 66,900 | 236億5764万 | -0.19% | 6.65 | 1.13 |
| 09/13 | 1,965 | 1,989 | 1,938 | 1,981 | +0.81% | 51,300 | 225億2080万 | -4.9% | 6.33 | 1.07 |
| 09/12 | 2,029 | 2,079 | 1,958 | 1,965 | -2.24% | 66,700 | 223億3890万 | -5.53% | 6.28 | 1.07 |
| 09/11 | 2,053 | 2,078 | 1,990 | 2,010 | -2.85% | 71,900 | 228億5048万 | -3.64% | 6.42 | 1.09 |
| 09/10 | 2,048 | 2,112 | 2,035 | 2,069 | +0.83% | 33,500 | 235億2121万 | -0.62% | 6.61 | 1.12 |
| 09/07 | 2,100 | 2,120 | 2,038 | 2,052 | -4.38% | 81,200 | 233億2795万 | -1.11% | 6.56 | 1.11 |
| 09/06 | 2,183 | 2,203 | 2,137 | 2,146 | -3.55% | 42,600 | 243億9658万 | +3.82% | 6.86 | 1.16 |
| 09/05 | 2,248 | 2,297 | 2,204 | 2,225 | -1.02% | 44,700 | 252億9469万 | +8.17% | 7.11 | 1.21 |
| 09/04 | 2,244 | 2,274 | 2,225 | 2,248 | -0.62% | 26,500 | 255億5616万 | +10.03% | 7.18 | 1.22 |
| 09/03 | 2,273 | 2,295 | 2,229 | 2,262 | -0.79% | 38,700 | 257億1532万 | +11.54% | 7.23 | 1.23 |
| 08/31 | 2,245 | 2,307 | 2,203 | 2,280 | -0.44% | 59,500 | 259億1995万 | +13.21% | 7.29 | 1.24 |
| 08/30 | 2,280 | 2,315 | 2,233 | 2,290 | +1.01% | 66,200 | 260億3363万 | +14.5% | 7.32 | 1.24 |
| 08/29 | 2,219 | 2,278 | 2,213 | 2,267 | +3.94% | 69,600 | 257億7216万 | +14.15% | 7.25 | 1.23 |
| 08/28 | 2,268 | 2,280 | 2,165 | 2,181 | -2.72% | 47,200 | 247億9448万 | +10.71% | 6.97 | 1.18 |
| 08/27 | 2,232 | 2,256 | 2,177 | 2,242 | -0.13% | 71,700 | 254億8795万 | +14.74% | 7.17 | 1.22 |
| 08/24 | 2,256 | 2,295 | 2,223 | 2,245 | +2.28% | 139,200 | 255億2205万 | +16.14% | 7.17 | 1.22 |
| 08/23 | 2,085 | 2,233 | 2,085 | 2,195 | +5.43% | 175,900 | 249億5363万 | +14.56% | 7.02 | 1.19 |
| 08/22 | 2,000 | 2,096 | 1,979 | 2,082 | +5.1% | 92,700 | 236億6900万 | +9.58% | 6.65 | 1.13 |
| 08/21 | 1,954 | 2,007 | 1,951 | 1,981 | +0.41% | 32,700 | 225億2080万 | +4.81% | 6.33 | 1.07 |
| 08/20 | 1,980 | 2,056 | 1,971 | 1,973 | +0.2% | 56,600 | 224億2985万 | +4.84% | 6.31 | 1.07 |
| 08/17 | 1,970 | 1,993 | 1,921 | 1,969 | +4.24% | 67,400 | 223億8437万 | +4.85% | 6.29 | 1.07 |
| 08/16 | 1,883 | 1,978 | 1,836 | 1,889 | +0.32% | 98,400 | 214億7490万 | +0.91% | 6.04 | 1.02 |
| 08/15 | 1,900 | 2,027 | 1,850 | 1,883 | +4.44% | 218,400 | 214億669万 | +0.64% | 6.02 | 1.02 |
| 08/14 | 1,827 | 1,836 | 1,753 | 1,803 | -0.5% | 123,500 | 204億9722万 | -3.63% | 5.76 | 0.98 |
| 08/13 | 1,950 | 1,950 | 1,807 | 1,812 | -10.03% | 130,100 | 205億9954万 | -3.31% | 5.79 | 0.98 |
| 08/10 | 1,944 | 2,112 | 1,943 | 2,014 | +5.11% | 183,400 | 228億9595万 | +7.41% | 6.44 | 1.09 |
| 08/09 | 2,051 | 2,070 | 1,908 | 1,916 | -9.62% | 207,600 | 217億8185万 | +2.96% | 6.12 | 1.04 |
| 08/08 | 1,980 | 2,120 | 1,961 | 2,120 | +11.58% | 222,500 | 241億100万 | +14.22% | 6.78 | 1.15 |
| 08/07 | 1,929 | 1,960 | 1,858 | 1,900 | -0.52% | 95,200 | 215億9996万 | +2.98% | 6.07 | 1.03 |
| 08/06 | 1,878 | 1,935 | 1,863 | 1,910 | +3.13% | 36,500 | 217億1364万 | +3.58% | 6.1 | 1.04 |
| 08/03 | 1,862 | 1,901 | 1,826 | 1,852 | -1.91% | 33,900 | 210億5427万 | +0.54% | 5.92 | 1 |
| 08/02 | 1,880 | 1,903 | 1,868 | 1,888 | +0.43% | 15,600 | 214億6353万 | +2.55% | 6.03 | 1.02 |
| 08/01 | 1,868 | 1,901 | 1,859 | 1,880 | +0.75% | 19,200 | 213億7259万 | +2.23% | 6.01 | 1.02 |
| 07/31 | 1,900 | 1,900 | 1,851 | 1,866 | -1.89% | 24,400 | 212億1343万 | +1.52% | 5.96 | 1.01 |
| 07/30 | 1,930 | 1,933 | 1,902 | 1,902 | -1.86% | 33,500 | 216億2269万 | +3.54% | 6.08 | 1.03 |
| 07/27 | 1,939 | 1,946 | 1,900 | 1,938 | -0.56% | 51,000 | 220億3195万 | +5.38% | 6.19 | 1.05 |
| 07/26 | 1,865 | 1,965 | 1,863 | 1,949 | +5.41% | 94,900 | 221億5701万 | +5.92% | 6.23 | 1.06 |
| 07/25 | 1,783 | 1,849 | 1,783 | 1,849 | +3.82% | 33,900 | 210億2017万 | +0.27% | 5.91 | 1 |
| 07/24 | 1,769 | 1,782 | 1,740 | 1,781 | +2.65% | 50,200 | 202億4712万 | -3.78% | 5.69 | 0.97 |
| 07/23 | 1,785 | 1,786 | 1,718 | 1,735 | -4.09% | 79,500 | 197億2417万 | -6.62% | 5.54 | 0.94 |
| 07/20 | 1,788 | 1,851 | 1,783 | 1,809 | -0.06% | 49,900 | 205億6543万 | -3.52% | 5.78 | 0.98 |
| 07/19 | 1,840 | 1,840 | 1,801 | 1,810 | -0.28% | 25,400 | 205億7680万 | -4.08% | 5.78 | 0.98 |
| 07/18 | 1,799 | 1,843 | 1,778 | 1,815 | +1.17% | 35,000 | 206億3364万 | -4.47% | 5.8 | 0.98 |
| 07/17 | 1,878 | 1,878 | 1,786 | 1,794 | -4.01% | 47,800 | 203億9490万 | -6.17% | 5.73 | 0.97 |
| 07/13 | 1,836 | 1,873 | 1,797 | 1,869 | +2.64% | 35,300 | 212億4753万 | -2.81% | 5.97 | 1.01 |
| 07/12 | 1,832 | 1,841 | 1,765 | 1,821 | -1.94% | 46,900 | 207億185万 | -5.7% | 5.82 | 0.99 |
| 07/11 | 1,888 | 1,890 | 1,803 | 1,857 | -1.8% | 50,700 | 211億1111万 | -4.43% | 5.93 | 1.01 |
| 07/10 | 1,950 | 1,950 | 1,877 | 1,891 | +1.12% | 59,100 | 214億9764万 | -3.03% | 6.04 | 1.03 |
| 07/09 | 1,836 | 1,873 | 1,819 | 1,870 | +2.07% | 43,100 | 212億5890万 | -4.49% | 5.98 | 1.01 |
| 07/06 | 1,693 | 1,847 | 1,688 | 1,832 | +9.24% | 75,300 | 208億2690万 | -6.96% | 5.85 | 0.99 |
| 07/05 | 1,784 | 1,795 | 1,660 | 1,677 | -6% | 128,400 | 190億6480万 | -15.39% | 5.36 | 0.91 |
| 07/04 | 1,817 | 1,817 | 1,726 | 1,784 | -3.15% | 102,500 | 202億8122万 | -10.93% | 5.7 | 0.97 |
| 07/03 | 1,850 | 1,905 | 1,818 | 1,842 | -1.39% | 47,600 | 209億4059万 | -8.77% | 5.89 | 1 |
| 07/02 | 1,900 | 1,950 | 1,856 | 1,868 | -0.21% | 67,000 | 212億3617万 | -8.21% | 5.97 | 1.01 |
| 06/29 | 1,838 | 1,889 | 1,791 | 1,872 | +1.85% | 56,300 | 212億8164万 | -8.73% | 5.98 | 1.02 |
| 06/28 | 1,811 | 1,839 | 1,772 | 1,838 | +0.88% | 44,100 | 208億9511万 | -11.16% | 5.87 | 1 |
| 06/27 | 1,833 | 1,853 | 1,809 | 1,822 | -1.62% | 52,100 | 207億1322万 | -12.7% | 5.82 | 0.99 |
| 06/26 | 1,795 | 1,877 | 1,785 | 1,852 | +0.76% | 128,400 | 210億5427万 | -12.19% | 5.92 | 1 |
| 06/25 | 1,939 | 1,959 | 1,838 | 1,838 | -5.84% | 86,100 | 208億9511万 | -13.87% | 5.87 | 1 |
| 06/22 | 1,951 | 1,994 | 1,930 | 1,952 | -1.61% | 42,500 | 221億9111万 | -9.59% | 6.24 | 1.06 |
| 06/21 | 2,014 | 2,048 | 1,975 | 1,984 | -2.46% | 37,000 | 225億5490万 | -8.91% | 6.34 | 1.08 |
| 06/20 | 2,009 | 2,034 | 1,958 | 2,034 | +0.89% | 127,400 | 231億2332万 | -7.04% | 6.5 | 1.1 |
| 06/19 | 1,975 | 2,035 | 1,958 | 2,016 | +1.82% | 140,300 | 229億1869万 | -8.03% | 6.44 | 1.09 |
| 06/18 | 2,130 | 2,130 | 1,929 | 1,980 | -7.48% | 219,800 | 225億943万 | -10.29% | 6.33 | 1.07 |
| 06/15 | 2,140 | 2,184 | 2,107 | 2,140 | +1.04% | 53,300 | 243億2837万 | -3.65% | 6.84 | 1.16 |
| 06/14 | 2,105 | 2,125 | 2,081 | 2,118 | -0.94% | 54,500 | 240億7827万 | -4.85% | 6.77 | 1.15 |
| 06/13 | 2,105 | 2,168 | 2,105 | 2,138 | +1.86% | 55,900 | 243億563万 | -4.34% | 6.83 | 1.16 |
| 06/12 | 2,091 | 2,136 | 2,071 | 2,099 | +0.29% | 34,400 | 238億6227万 | -6.34% | 6.71 | 1.14 |
| 06/11 | 2,065 | 2,105 | 2,046 | 2,093 | +1.9% | 28,400 | 237億9406万 | -7.1% | 6.69 | 1.14 |
| 06/08 | 2,138 | 2,138 | 2,041 | 2,054 | -2.88% | 80,700 | 233億5069万 | -9.2% | 6.56 | 1.11 |
| 06/07 | 2,044 | 2,131 | 2,044 | 2,115 | +4.14% | 68,700 | 240億4416万 | -6.95% | 6.76 | 1.15 |
| 06/06 | 2,088 | 2,097 | 2,015 | 2,031 | -2.82% | 77,500 | 230億8922万 | -10.92% | 6.49 | 1.1 |
| 06/05 | 2,172 | 2,176 | 2,082 | 2,090 | -3.51% | 42,100 | 237億5995万 | -8.89% | 6.68 | 1.13 |
| 06/04 | 2,150 | 2,170 | 2,100 | 2,166 | +0.74% | 48,300 | 246億2395万 | -6.19% | 6.92 | 1.17 |
| 06/01 | 2,182 | 2,211 | 2,145 | 2,150 | -2.76% | 42,100 | 244億4206万 | -7.37% | 6.87 | 1.17 |
| 05/31 | 2,210 | 2,230 | 2,170 | 2,211 | +1.33% | 49,300 | 251億3553万 | -5.43% | 7.07 | 1.2 |
| 05/30 | 2,133 | 2,199 | 2,133 | 2,182 | -2.2% | 56,700 | 248億584万 | -7.23% | 6.97 | 1.18 |
| 05/29 | 2,250 | 2,250 | 2,178 | 2,231 | -1.89% | 72,300 | 253億6290万 | -5.75% | 7.13 | 1.21 |
| 05/28 | 2,316 | 2,339 | 2,243 | 2,274 | -1.47% | 70,600 | 258億5174万 | -4.45% | 7.27 | 1.23 |
| 05/25 | 2,282 | 2,340 | 2,271 | 2,308 | +0.17% | 39,700 | 262億3826万 | -3.71% | 7.38 | 1.25 |
| 05/24 | 2,361 | 2,362 | 2,265 | 2,304 | -3.07% | 100,700 | 261億9279万 | -4.4% | 7.36 | 1.25 |
| 05/23 | 2,441 | 2,445 | 2,357 | 2,377 | -3.18% | 67,000 | 270億2268万 | -1.94% | 7.6 | 1.29 |
| 05/22 | 2,484 | 2,515 | 2,397 | 2,455 | -1.01% | 86,400 | 279億942万 | +0.82% | 7.85 | 1.33 |
| 05/21 | 2,429 | 2,488 | 2,396 | 2,480 | +2.69% | 142,400 | 281億9363万 | +1.6% | 7.93 | 1.35 |
| 05/18 | 2,261 | 2,416 | 2,236 | 2,415 | +7.52% | 225,700 | 274億5468万 | -1.11% | 7.72 | 1.31 |
| 05/17 | 2,150 | 2,264 | 2,150 | 2,246 | +5% | 135,500 | 255億3342万 | -8.14% | 7.18 | 1.22 |
| 05/16 | 2,342 | 2,348 | 2,121 | 2,139 | -9.63% | 324,900 | 243億1700万 | -12.77% | 6.84 | 1.16 |
| 05/15 | 2,541 | 2,544 | 2,352 | 2,367 | +1.11% | 425,000 | 269億900万 | -3.94% | 7.56 | 1.28 |
| 05/14 | 2,274 | 2,346 | 2,230 | 2,341 | +3.31% | 111,400 | 266億1342万 | -5.26% | 7.48 | 1.27 |
| 05/11 | 2,323 | 2,324 | 2,224 | 2,266 | -3% | 101,100 | 257億6079万 | -8.67% | 7.24 | 1.23 |
| 05/10 | 2,330 | 2,361 | 2,311 | 2,336 | +1.3% | 42,400 | 265億5658万 | -6.34% | 7.47 | 1.27 |
| 05/09 | 2,403 | 2,403 | 2,300 | 2,306 | -3.31% | 74,500 | 262億1553万 | -7.94% | 7.37 | 1.25 |
