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 | 799 | 809 | 795 | 798 | +0.88% | 280,600 | 319億4020万 | -1.48% | 12.37 | 1.28 |
| 09/27 | 801 | 802 | 782 | 791 | -1.37% | 295,300 | 316億6002万 | -2.35% | 12.26 | 1.27 |
| 09/26 | 799 | 806 | 793 | 802 | -0.5% | 282,400 | 321億30万 | -0.99% | 12.43 | 1.29 |
| 09/25 | 795 | 809 | 790 | 806 | +1.64% | 281,200 | 322億6040万 | -0.37% | 12.49 | 1.29 |
| 09/21 | 798 | 805 | 788 | 793 | +1.02% | 362,200 | 317億4007万 | -1.86% | 12.29 | 1.27 |
| 09/20 | 807 | 809 | 774 | 785 | -2% | 475,300 | 314億1987万 | -2.85% | 12.17 | 1.26 |
| 09/19 | 789 | 818 | 785 | 801 | +3.62% | 690,500 | 320億6027万 | -0.99% | 12.41 | 1.29 |
| 09/18 | 762 | 780 | 755 | 773 | +0.39% | 321,800 | 309億3956万 | -4.57% | 11.98 | 1.24 |
| 09/14 | 753 | 774 | 752 | 770 | +3.77% | 341,600 | 308億1949万 | -5.17% | 11.93 | 1.24 |
| 09/13 | 745 | 760 | 727 | 742 | -0.54% | 324,400 | 296億9878万 | -9.07% | 11.5 | 1.19 |
| 09/12 | 772 | 776 | 743 | 746 | -2.36% | 410,900 | 298億5888万 | -9.25% | 11.56 | 1.2 |
| 09/11 | 772 | 774 | 762 | 764 | -0.91% | 338,900 | 305億7934万 | -8.17% | 11.84 | 1.23 |
| 09/10 | 781 | 786 | 769 | 771 | -2.16% | 411,400 | 308億5951万 | -8.1% | 11.95 | 1.24 |
| 09/07 | 795 | 795 | 767 | 788 | -2.72% | 629,900 | 315億3994万 | -6.75% | 12.21 | 1.26 |
| 09/06 | 819 | 824 | 803 | 810 | -1.7% | 326,700 | 324億2050万 | -4.82% | 12.55 | 1.3 |
| 09/05 | 842 | 847 | 822 | 824 | -2.6% | 447,900 | 329億8086万 | -3.85% | 12.77 | 1.32 |
| 09/04 | 847 | 877 | 844 | 846 | -1.86% | 459,700 | 338億6141万 | -1.97% | 13.11 | 1.36 |
| 09/03 | 867 | 872 | 845 | 862 | -1.49% | 249,700 | 345億182万 | -0.58% | 13.36 | 1.38 |
| 08/31 | 861 | 883 | 859 | 875 | +0.11% | 248,500 | 350億2215万 | +0.34% | 13.56 | 1.4 |
| 08/30 | 883 | 890 | 870 | 874 | +0.46% | 312,300 | 349億8212万 | -0.23% | 13.54 | 1.4 |
| 08/29 | 845 | 876 | 845 | 870 | +2.59% | 240,300 | 348億2202万 | -1.14% | 13.48 | 1.4 |
| 08/28 | 861 | 880 | 848 | 848 | -0.35% | 403,200 | 339億4146万 | -3.85% | 13.14 | 1.36 |
| 08/27 | 830 | 859 | 830 | 851 | +3.15% | 292,500 | 340億6154万 | -3.84% | 13.19 | 1.37 |
| 08/24 | 829 | 829 | 815 | 825 | +0.12% | 200,100 | 330億2088万 | -7.09% | 12.79 | 1.32 |
| 08/23 | 818 | 828 | 812 | 824 | +1.35% | 296,400 | 329億8086万 | -7.83% | 12.77 | 1.32 |
| 08/22 | 787 | 821 | 786 | 813 | +3.44% | 619,600 | 325億4058万 | -9.67% | 12.6 | 1.3 |
| 08/21 | 770 | 793 | 769 | 786 | +1.42% | 212,800 | 314億5989万 | -13.15% | 12.18 | 1.26 |
| 08/20 | 775 | 782 | 770 | 775 | -2.27% | 422,500 | 310億1961万 | -15.12% | 12.01 | 1.24 |
| 08/17 | 796 | 799 | 783 | 793 | 0% | 287,100 | 317億4007万 | -13.9% | 12.29 | 1.27 |
| 08/16 | 785 | 803 | 779 | 793 | -0.88% | 503,000 | 317億4007万 | -14.46% | 12.29 | 1.27 |
| 08/15 | 808 | 811 | 791 | 800 | -3.96% | 847,300 | 320億2025万 | -14.44% | 12.4 | 1.28 |
| 08/14 | 820 | 835 | 816 | 833 | +2.46% | 487,300 | 333億4108万 | -11.48% | 12.91 | 1.34 |
| 08/13 | 868 | 869 | 805 | 813 | -7.4% | 1,036,200 | 325億4058万 | -13.97% | 12.6 | 1.3 |
| 08/10 | 886 | 886 | 877 | 878 | -0.9% | 551,700 | 351億4222万 | -7.58% | 13.61 | 1.41 |
| 08/09 | 890 | 897 | 878 | 886 | -10.32% | 1,618,700 | 354億6242万 | -6.93% | 13.73 | 1.42 |
| 08/08 | 948 | 994 | 948 | 988 | +5.33% | 824,200 | 395億4501万 | +3.56% | 15.31 | 1.59 |
| 08/07 | 942 | 955 | 930 | 938 | +0.54% | 536,400 | 375億4374万 | -1.57% | 14.54 | 1.5 |
| 08/06 | 955 | 958 | 926 | 933 | -0.74% | 588,900 | 373億4361万 | -2.3% | 14.46 | 1.5 |
| 08/03 | 969 | 972 | 936 | 940 | -2.99% | 527,300 | 376億2379万 | -1.78% | 14.57 | 1.51 |
| 08/02 | 965 | 982 | 964 | 969 | +0.52% | 301,800 | 387億8453万 | +1.15% | 15.02 | 1.55 |
| 08/01 | 956 | 972 | 956 | 964 | +0.94% | 163,600 | 385億8440万 | +0.52% | 14.94 | 1.55 |
| 07/31 | 977 | 977 | 950 | 955 | -2.35% | 307,100 | 382億2417万 | -0.42% | 14.8 | 1.53 |
| 07/30 | 977 | 989 | 972 | 978 | -0.2% | 253,700 | 391億4475万 | +1.98% | 15.16 | 1.57 |
| 07/27 | 961 | 983 | 961 | 980 | +2.19% | 326,400 | 392億2480万 | +2.19% | 15.19 | 1.57 |
| 07/26 | 939 | 962 | 938 | 959 | +3.12% | 464,200 | 383億8427万 | -0.1% | 14.86 | 1.54 |
| 07/25 | 933 | 937 | 923 | 930 | -0.21% | 427,700 | 372億2354万 | -3.23% | 14.41 | 1.49 |
| 07/24 | 925 | 937 | 910 | 932 | +0.87% | 525,600 | 373億359万 | -3.32% | 14.44 | 1.5 |
| 07/23 | 951 | 953 | 922 | 924 | -3.75% | 562,100 | 369億8339万 | -4.45% | 14.32 | 1.48 |
| 07/20 | 974 | 978 | 955 | 960 | -1.44% | 195,400 | 384億2430万 | -1.13% | 14.88 | 1.54 |
| 07/19 | 957 | 978 | 951 | 974 | +2.31% | 390,800 | 389億8465万 | 0% | 15.09 | 1.56 |
| 07/18 | 972 | 979 | 952 | 952 | -2.46% | 450,200 | 381億410万 | -2.56% | 14.75 | 1.53 |
| 07/17 | 977 | 986 | 962 | 976 | +0.51% | 199,500 | 390億6470万 | -0.51% | 15.13 | 1.57 |
| 07/13 | 965 | 976 | 961 | 971 | +1.15% | 186,300 | 388億6458万 | -1.42% | 15.05 | 1.56 |
| 07/12 | 970 | 970 | 952 | 960 | -1.03% | 252,100 | 384億2430万 | -2.93% | 14.88 | 1.54 |
| 07/11 | 958 | 973 | 946 | 970 | +0.52% | 243,400 | 388億2455万 | -2.41% | 15.03 | 1.56 |
| 07/10 | 946 | 972 | 942 | 965 | +2.99% | 246,800 | 386億2442万 | -3.4% | 14.96 | 1.55 |
| 07/09 | 939 | 941 | 918 | 937 | -0.21% | 357,100 | 375億372万 | -6.95% | 14.52 | 1.5 |
| 07/06 | 932 | 946 | 927 | 939 | +1.08% | 430,700 | 375億8377万 | -7.58% | 14.55 | 1.51 |
| 07/05 | 928 | 942 | 923 | 929 | -0.11% | 271,400 | 371億8351万 | -9.28% | 14.4 | 1.49 |
| 07/04 | 956 | 956 | 921 | 930 | -3.73% | 569,400 | 372億2354万 | -9.88% | 14.41 | 1.49 |
| 07/03 | 971 | 980 | 951 | 966 | -0.72% | 243,800 | 386億6445万 | -7.2% | 14.97 | 1.55 |
| 07/02 | 996 | 1,012 | 972 | 973 | -1.32% | 422,100 | 389億4463万 | -7.16% | 15.08 | 1.56 |
| 06/29 | 988 | 994 | 966 | 986 | +0.41% | 248,300 | 394億6496万 | -6.72% | 15.28 | 1.58 |
| 06/28 | 963 | 984 | 945 | 982 | +0.72% | 346,800 | 393億486万 | -7.88% | 15.22 | 1.58 |
| 06/27 | 970 | 987 | 961 | 975 | +0.41% | 344,100 | 390億2468万 | -9.3% | 15.11 | 1.56 |
| 06/26 | 945 | 971 | 940 | 971 | +1.68% | 325,100 | 388億6458万 | -10.51% | 15.05 | 1.56 |
| 06/25 | 980 | 983 | 951 | 955 | -3.14% | 339,100 | 382億2417万 | -12.86% | 14.8 | 1.53 |
| 06/22 | 979 | 987 | 965 | 986 | -0.2% | 347,200 | 394億6496万 | -11.01% | 15.28 | 1.58 |
| 06/21 | 1,010 | 1,010 | 979 | 988 | -0.7% | 416,900 | 395億4501万 | -11.71% | 15.31 | 1.59 |
| 06/20 | 988 | 997 | 964 | 995 | +0.2% | 423,100 | 398億2518万 | -12.02% | 15.42 | 1.6 |
| 06/19 | 1,004 | 1,011 | 982 | 993 | -1.39% | 363,000 | 397億4513万 | -13.12% | 15.39 | 1.59 |
| 06/18 | 1,024 | 1,027 | 987 | 1,007 | -1.66% | 471,400 | 403億549万 | -12.74% | 15.61 | 1.62 |
| 06/15 | 1,042 | 1,044 | 1,015 | 1,024 | -1.63% | 347,300 | 409億8592万 | -12.1% | 15.87 | 1.64 |
| 06/14 | 1,050 | 1,050 | 1,035 | 1,041 | -1.98% | 275,100 | 416億6635万 | -11.55% | 16.13 | 1.67 |
| 06/13 | 1,054 | 1,067 | 1,045 | 1,062 | +1.24% | 288,400 | 425億688万 | -10.53% | 16.46 | 1.7 |
| 06/12 | 1,065 | 1,065 | 1,037 | 1,049 | -1.69% | 454,700 | 419億8655万 | -12.14% | 16.26 | 1.68 |
| 06/11 | 1,079 | 1,079 | 1,064 | 1,067 | -1.11% | 206,400 | 427億701万 | -11.23% | 16.54 | 1.71 |
| 06/08 | 1,074 | 1,089 | 1,061 | 1,079 | -0.55% | 441,300 | 431億8731万 | -10.68% | 16.72 | 1.73 |
| 06/07 | 1,086 | 1,092 | 1,061 | 1,085 | -1.18% | 511,200 | 434億2746万 | -10.7% | 16.81 | 1.74 |
| 06/06 | 1,140 | 1,140 | 1,083 | 1,098 | -4.85% | 593,900 | 439億4779万 | -10.07% | 17.02 | 1.76 |
| 06/05 | 1,159 | 1,159 | 1,128 | 1,154 | -0.52% | 328,200 | 461億8921万 | -5.87% | 17.88 | 1.85 |
| 06/04 | 1,161 | 1,185 | 1,145 | 1,160 | +1.75% | 322,500 | 464億2936万 | -5.46% | 17.98 | 1.86 |
| 06/01 | 1,138 | 1,163 | 1,133 | 1,140 | -0.18% | 300,900 | 456億2886万 | -7.17% | 17.67 | 1.83 |
| 05/31 | 1,142 | 1,144 | 1,126 | 1,142 | 0% | 333,600 | 457億891万 | -7.08% | 17.7 | 1.83 |
| 05/30 | 1,135 | 1,155 | 1,127 | 1,142 | -1.38% | 262,900 | 457億891万 | -7.08% | 17.7 | 1.83 |
| 05/29 | 1,184 | 1,185 | 1,155 | 1,158 | -2.93% | 259,900 | 463億4931万 | -5.78% | 17.95 | 1.86 |
| 05/28 | 1,233 | 1,234 | 1,188 | 1,193 | -0.33% | 246,800 | 477億5020万 | -2.93% | 18.49 | 1.91 |
| 05/25 | 1,194 | 1,216 | 1,193 | 1,197 | -0.42% | 278,200 | 479億1030万 | -2.44% | 18.55 | 1.92 |
| 05/24 | 1,227 | 1,237 | 1,196 | 1,202 | -2.04% | 239,300 | 481億1042万 | -1.88% | 18.63 | 1.93 |
| 05/23 | 1,251 | 1,253 | 1,221 | 1,227 | -2% | 271,800 | 491億1106万 | +0.41% | 19.02 | 1.97 |
| 05/22 | 1,243 | 1,279 | 1,243 | 1,252 | +0.16% | 184,300 | 501億1169万 | +2.79% | 19.4 | 2.01 |
| 05/21 | 1,275 | 1,279 | 1,250 | 1,250 | -1.96% | 204,800 | 500億3164万 | +3.14% | 19.37 | 2.01 |
| 05/18 | 1,300 | 1,300 | 1,275 | 1,275 | -1.39% | 192,100 | 510億3227万 | +5.72% | 19.76 | 2.05 |
| 05/17 | 1,279 | 1,300 | 1,275 | 1,293 | +1.49% | 203,200 | 517億5273万 | +7.84% | 20.04 | 2.07 |
| 05/16 | 1,271 | 1,296 | 1,262 | 1,274 | -0.55% | 197,600 | 509億9225万 | +6.88% | 19.74 | 2.04 |
| 05/15 | 1,270 | 1,299 | 1,263 | 1,281 | +0.16% | 303,300 | 512億7242万 | +8.01% | 19.85 | 2.06 |
| 05/14 | 1,300 | 1,302 | 1,266 | 1,279 | -2.59% | 519,700 | 511億9237万 | +8.39% | 19.82 | 2.05 |
| 05/11 | 1,265 | 1,318 | 1,242 | 1,313 | +1.7% | 631,900 | 525億5323万 | +11.74% | 20.35 | 2.11 |
| 05/10 | 1,290 | 1,367 | 1,270 | 1,291 | +2.46% | 1,699,300 | 516億7268万 | +10.44% | 20.01 | 2.07 |
| 05/09 | 1,228 | 1,268 | 1,228 | 1,260 | +2.61% | 333,600 | 504億3189万 | +8.34% | 19.53 | 2.02 |
