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 | 5,430 | 5,560 | 5,430 | 5,480 | +1.67% | 32,900 | 1143億6420万 | +3.4% | 10.51 | 1.8 |
| 09/27 | 5,450 | 5,610 | 5,340 | 5,390 | -2% | 58,500 | 1124億8595万 | +1.85% | 10.33 | 1.77 |
| 09/26 | 5,530 | 5,590 | 5,430 | 5,500 | -1.79% | 43,400 | 1147億8159万 | +4.11% | 10.55 | 1.8 |
| 09/25 | 5,590 | 5,610 | 5,460 | 5,600 | +1.27% | 43,600 | 1168億6852万 | +6.2% | 10.74 | 1.83 |
| 09/21 | 5,470 | 5,560 | 5,410 | 5,530 | +2.22% | 41,300 | 1154億767万 | +5.13% | 10.6 | 1.81 |
| 09/20 | 5,540 | 5,570 | 5,400 | 5,410 | -0.73% | 28,900 | 1129億334万 | +3.13% | 10.37 | 1.77 |
| 09/19 | 5,430 | 5,520 | 5,360 | 5,450 | +2.25% | 37,800 | 1137億3812万 | +3.95% | 10.45 | 1.79 |
| 09/18 | 5,150 | 5,340 | 5,090 | 5,330 | +2.5% | 25,800 | 1112億3379万 | +1.7% | 10.22 | 1.75 |
| 09/14 | 5,030 | 5,250 | 5,030 | 5,200 | +4.73% | 59,700 | 1085億2077万 | -0.78% | 9.97 | 1.7 |
| 09/13 | 4,945 | 5,070 | 4,910 | 4,965 | +0.61% | 47,500 | 1036億1647万 | -5.84% | 9.52 | 1.63 |
| 09/12 | 5,060 | 5,060 | 4,835 | 4,935 | -2.47% | 48,200 | 1029億9039万 | -7.31% | 9.46 | 1.62 |
| 09/11 | 4,940 | 5,080 | 4,880 | 5,060 | +1.91% | 57,700 | 1055億9906万 | -5.83% | 9.7 | 1.66 |
| 09/10 | 4,980 | 5,110 | 4,930 | 4,965 | +0.3% | 41,700 | 1036億1647万 | -8.41% | 9.52 | 1.63 |
| 09/07 | 5,000 | 5,010 | 4,880 | 4,950 | -3.51% | 78,500 | 1033億343万 | -9.49% | 9.49 | 1.62 |
| 09/06 | 5,270 | 5,270 | 5,060 | 5,130 | -3.21% | 48,500 | 1070億5991万 | -7.1% | 9.84 | 1.68 |
| 09/05 | 5,510 | 5,510 | 5,230 | 5,300 | -1.49% | 51,400 | 1106億771万 | -4.9% | 10.16 | 1.74 |
| 09/04 | 5,390 | 5,440 | 5,380 | 5,380 | -0.19% | 20,600 | 1122億7726万 | -4.34% | 10.32 | 1.76 |
| 09/03 | 5,580 | 5,580 | 5,380 | 5,390 | -2.53% | 25,100 | 1124億8595万 | -4.96% | 10.33 | 1.77 |
| 08/31 | 5,460 | 5,620 | 5,460 | 5,530 | +2.22% | 62,800 | 1154億767万 | -3.24% | 10.6 | 1.81 |
| 08/30 | 5,490 | 5,530 | 5,400 | 5,410 | -0.18% | 39,700 | 1129億334万 | -5.95% | 10.37 | 1.77 |
| 08/29 | 5,420 | 5,450 | 5,330 | 5,420 | -0.73% | 52,800 | 1131億1203万 | -6.36% | 10.39 | 1.78 |
| 08/28 | 5,390 | 5,520 | 5,350 | 5,460 | +3.8% | 99,300 | 1139億4681万 | -6.2% | 10.47 | 1.79 |
| 08/27 | 5,280 | 5,320 | 5,240 | 5,260 | +0.57% | 23,700 | 1097億7293万 | -10.18% | 10.09 | 1.72 |
| 08/24 | 5,250 | 5,270 | 5,200 | 5,230 | 0% | 17,600 | 1091億4685万 | -11.24% | 10.03 | 1.71 |
| 08/23 | 5,300 | 5,300 | 5,180 | 5,230 | -0.76% | 17,100 | 1091億4685万 | -11.69% | 10.03 | 1.71 |
| 08/22 | 5,130 | 5,280 | 5,110 | 5,270 | +2.13% | 23,200 | 1099億8163万 | -11.46% | 10.1 | 1.73 |
| 08/21 | 5,250 | 5,260 | 5,150 | 5,160 | -1.71% | 12,000 | 1076億8600万 | -13.7% | 9.89 | 1.69 |
| 08/20 | 5,300 | 5,310 | 5,140 | 5,250 | -0.57% | 29,100 | 1095億6424万 | -12.67% | 10.07 | 1.72 |
| 08/17 | 5,290 | 5,320 | 5,260 | 5,280 | +1.73% | 15,300 | 1101億9032万 | -12.57% | 10.12 | 1.73 |
| 08/16 | 5,330 | 5,330 | 5,160 | 5,190 | -2.63% | 42,100 | 1083億1208万 | -14.41% | 9.95 | 1.7 |
| 08/15 | 5,400 | 5,440 | 5,280 | 5,330 | -1.3% | 22,100 | 1112億3379万 | -12.54% | 10.22 | 1.75 |
| 08/14 | 5,400 | 5,470 | 5,340 | 5,400 | +1.5% | 40,400 | 1126億9465万 | -11.88% | 10.35 | 1.77 |
| 08/13 | 5,900 | 5,900 | 5,310 | 5,320 | -11.33% | 74,900 | 1110億2510万 | -13.52% | 10.2 | 1.74 |
| 08/10 | 6,250 | 6,250 | 5,980 | 6,000 | -4% | 33,600 | 1252億1628万 | -2.91% | 11.5 | 1.97 |
| 08/09 | 6,080 | 6,370 | 6,080 | 6,250 | +1.3% | 20,600 | 1304億3362万 | +1.17% | 11.98 | 2.05 |
| 08/08 | 6,250 | 6,300 | 6,140 | 6,170 | -1.28% | 20,300 | 1287億6407万 | -0.03% | 11.83 | 2.02 |
| 08/07 | 6,170 | 6,250 | 6,160 | 6,250 | +1.3% | 11,900 | 1304億3362万 | +1.31% | 11.98 | 2.05 |
| 08/06 | 6,190 | 6,290 | 6,140 | 6,170 | -1.44% | 10,800 | 1287億6407万 | +0.1% | 11.83 | 2.02 |
| 08/03 | 6,320 | 6,370 | 6,220 | 6,260 | -2.34% | 31,300 | 1306億4231万 | +1.46% | 12 | 2.05 |
| 08/02 | 6,480 | 6,590 | 6,380 | 6,410 | -2.44% | 14,100 | 1337億7272万 | +3.87% | 12.29 | 2.1 |
| 08/01 | 6,520 | 6,640 | 6,520 | 6,570 | +0.15% | 19,600 | 1371億1182万 | +6.45% | 12.6 | 2.15 |
| 07/31 | 6,490 | 6,560 | 6,390 | 6,560 | +0.92% | 25,000 | 1369億313万 | +6.46% | 12.58 | 2.15 |
| 07/30 | 6,360 | 6,510 | 6,340 | 6,500 | +0.62% | 15,300 | 1356億5097万 | +5.71% | 12.46 | 2.13 |
| 07/27 | 6,250 | 6,520 | 6,250 | 6,460 | +2.7% | 24,900 | 1348億1619万 | +5.21% | 12.39 | 2.12 |
| 07/26 | 6,340 | 6,340 | 6,220 | 6,290 | +0.48% | 19,100 | 1312億6840万 | +2.74% | 12.06 | 2.06 |
| 07/25 | 6,350 | 6,410 | 6,200 | 6,260 | -0.95% | 17,200 | 1306億4231万 | +2.49% | 12 | 2.05 |
| 07/24 | 6,200 | 6,330 | 6,190 | 6,320 | +2.6% | 26,100 | 1318億9448万 | +3.67% | 12.12 | 2.07 |
| 07/23 | 6,000 | 6,230 | 6,000 | 6,160 | +3.01% | 35,800 | 1285億5538万 | +1.22% | 11.81 | 2.02 |
| 07/20 | 5,990 | 6,020 | 5,920 | 5,980 | -0.17% | 17,500 | 1247億9889万 | -1.81% | 11.47 | 1.96 |
| 07/19 | 5,960 | 6,030 | 5,900 | 5,990 | +0.67% | 11,200 | 1250億758万 | -1.96% | 11.48 | 1.96 |
| 07/18 | 6,030 | 6,070 | 5,900 | 5,950 | -0.34% | 16,000 | 1241億7281万 | -2.9% | 11.41 | 1.95 |
| 07/17 | 5,990 | 6,040 | 5,870 | 5,970 | +0.51% | 15,600 | 1245億9019万 | -2.93% | 11.45 | 1.96 |
| 07/13 | 5,910 | 6,010 | 5,910 | 5,940 | +0.68% | 10,300 | 1239億6411万 | -3.77% | 11.39 | 1.95 |
| 07/12 | 5,940 | 5,940 | 5,840 | 5,900 | -0.67% | 10,700 | 1231億2934万 | -4.79% | 11.31 | 1.93 |
| 07/11 | 6,130 | 6,140 | 5,910 | 5,940 | -3.88% | 24,100 | 1239億6411万 | -4.46% | 11.39 | 1.95 |
| 07/10 | 6,100 | 6,210 | 6,080 | 6,180 | +2.83% | 19,200 | 1289億7276万 | -0.77% | 11.85 | 2.02 |
| 07/09 | 6,050 | 6,050 | 5,960 | 6,010 | +0.17% | 14,900 | 1254億2497万 | -3.59% | 11.52 | 1.97 |
| 07/06 | 5,920 | 6,020 | 5,920 | 6,000 | +0.84% | 12,300 | 1252億1628万 | -4.09% | 11.5 | 1.97 |
| 07/05 | 6,030 | 6,100 | 5,950 | 5,950 | -2.46% | 17,600 | 1241億7281万 | -5.1% | 11.41 | 1.95 |
| 07/04 | 6,050 | 6,130 | 6,020 | 6,100 | -0.16% | 13,300 | 1273億321万 | -2.96% | 11.7 | 2 |
| 07/03 | 6,170 | 6,200 | 6,040 | 6,110 | -0.16% | 20,000 | 1275億1191万 | -2.86% | 11.71 | 2 |
| 07/02 | 6,340 | 6,390 | 6,110 | 6,120 | -3.16% | 16,600 | 1277億2060万 | -2.84% | 11.73 | 2.01 |
| 06/29 | 6,280 | 6,390 | 6,260 | 6,320 | +0.64% | 27,700 | 1318億9448万 | +0.1% | 12.12 | 2.07 |
| 06/28 | 6,400 | 6,400 | 6,240 | 6,280 | -2.48% | 36,500 | 1310億5970万 | -0.66% | 12.04 | 2.06 |
| 06/27 | 6,390 | 6,480 | 6,320 | 6,440 | +1.9% | 40,700 | 1343億9880万 | +1.72% | 12.35 | 2.11 |
| 06/26 | 6,130 | 6,320 | 6,120 | 6,320 | +1.28% | 31,500 | 1318億9448万 | -0.25% | 12.12 | 2.07 |
| 06/25 | 6,240 | 6,360 | 6,170 | 6,240 | -0.32% | 37,200 | 1302億2493万 | -1.67% | 11.96 | 2.04 |
| 06/22 | 5,950 | 6,280 | 5,910 | 6,260 | +4.16% | 56,400 | 1306億4231万 | -1.56% | 12 | 2.05 |
| 06/21 | 5,880 | 6,050 | 5,880 | 6,010 | +1.01% | 27,800 | 1254億2497万 | -5.65% | 11.52 | 1.97 |
| 06/20 | 5,890 | 5,950 | 5,790 | 5,950 | -0.17% | 49,200 | 1241億7281万 | -6.91% | 11.41 | 1.95 |
| 06/19 | 6,000 | 6,050 | 5,840 | 5,960 | -1.97% | 32,700 | 1243億8150万 | -7.09% | 11.43 | 1.95 |
| 06/18 | 6,180 | 6,210 | 6,030 | 6,080 | -2.56% | 14,600 | 1268億8583万 | -5.58% | 11.66 | 1.99 |
| 06/15 | 6,450 | 6,460 | 6,210 | 6,240 | -3.7% | 70,000 | 1302億2493万 | -3.42% | 11.96 | 2.04 |
| 06/14 | 6,380 | 6,530 | 6,360 | 6,480 | +0.31% | 24,700 | 1352億3358万 | +0.28% | 12.42 | 2.12 |
| 06/13 | 6,500 | 6,500 | 6,370 | 6,460 | -0.62% | 13,800 | 1348億1619万 | +0.06% | 12.39 | 2.12 |
| 06/12 | 6,540 | 6,540 | 6,460 | 6,500 | -0.46% | 31,200 | 1356億5097万 | +0.79% | 12.46 | 2.13 |
| 06/11 | 6,510 | 6,540 | 6,480 | 6,530 | -0.15% | 13,300 | 1362億7705万 | +1.35% | 12.52 | 2.14 |
| 06/08 | 6,450 | 6,580 | 6,440 | 6,540 | +2.03% | 35,500 | 1364億8574万 | +1.6% | 12.54 | 2.14 |
| 06/07 | 6,220 | 6,430 | 6,220 | 6,410 | +3.22% | 18,300 | 1337億7272万 | -0.31% | 12.29 | 2.1 |
| 06/06 | 6,330 | 6,330 | 6,130 | 6,210 | -1.9% | 25,400 | 1295億9884万 | -3.42% | 11.91 | 2.03 |
| 06/05 | 6,500 | 6,530 | 6,300 | 6,330 | -3.51% | 29,100 | 1321億317万 | -1.72% | 12.14 | 2.07 |
| 06/04 | 6,410 | 6,640 | 6,410 | 6,560 | +3.31% | 32,300 | 1369億313万 | +1.72% | 12.58 | 2.15 |
| 06/01 | 6,280 | 6,400 | 6,200 | 6,350 | +0.16% | 29,000 | 1325億2056万 | -1.46% | 12.17 | 2.08 |
| 05/31 | 6,200 | 6,340 | 6,150 | 6,340 | +2.26% | 39,500 | 1323億1186万 | -1.66% | 12.16 | 2.08 |
| 05/30 | 6,190 | 6,250 | 6,140 | 6,200 | -2.36% | 20,600 | 1293億9015万 | -3.86% | 11.89 | 2.03 |
| 05/29 | 6,450 | 6,450 | 6,280 | 6,350 | -2.16% | 21,200 | 1325億2056万 | -1.69% | 12.17 | 2.08 |
| 05/28 | 6,530 | 6,560 | 6,450 | 6,490 | -0.61% | 14,400 | 1354億4227万 | +0.39% | 12.44 | 2.13 |
| 05/25 | 6,420 | 6,560 | 6,410 | 6,530 | +0.46% | 74,400 | 1362億7705万 | +1.05% | 12.52 | 2.14 |
| 05/24 | 6,550 | 6,570 | 6,440 | 6,500 | -0.76% | 50,400 | 1356億5097万 | +0.74% | 12.46 | 2.13 |
| 05/23 | 6,600 | 6,600 | 6,460 | 6,550 | -0.46% | 46,500 | 1366億9443万 | +1.64% | 12.56 | 2.15 |
| 05/22 | 6,620 | 6,620 | 6,530 | 6,580 | +0.15% | 9,500 | 1373億2052万 | +2.36% | 12.62 | 2.16 |
| 05/21 | 6,530 | 6,600 | 6,500 | 6,570 | +0.61% | 11,800 | 1371億1182万 | +2.53% | 12.6 | 2.15 |
| 05/18 | 6,550 | 6,550 | 6,460 | 6,530 | -0.31% | 26,000 | 1362億7705万 | +2.13% | 12.52 | 2.14 |
| 05/17 | 6,530 | 6,600 | 6,530 | 6,550 | +0.31% | 17,100 | 1366億9443万 | +2.73% | 12.56 | 2.15 |
| 05/16 | 6,570 | 6,570 | 6,490 | 6,530 | -0.61% | 22,700 | 1362億7705万 | +2.77% | 12.52 | 2.14 |
| 05/15 | 6,630 | 6,670 | 6,520 | 6,570 | -0.9% | 41,600 | 1371億1182万 | +3.76% | 12.6 | 2.15 |
| 05/14 | 6,260 | 6,630 | 6,260 | 6,630 | +6.08% | 62,700 | 1383億6398万 | +5.02% | 12.71 | 2.17 |
| 05/11 | 5,630 | 6,280 | 5,630 | 6,250 | -1.26% | 174,200 | 1304億3362万 | -0.7% | 11.98 | 2.05 |
| 05/10 | 6,330 | 6,360 | 6,230 | 6,330 | +0.48% | 19,900 | 1321億317万 | +0.65% | 12.14 | 2.07 |
| 05/09 | 6,350 | 6,360 | 6,200 | 6,300 | -0.63% | 55,800 | 1314億7709万 | +0.25% | 12.08 | 2.06 |
