株価チャート
2018/06/12～2018/11/02
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 |
| 11/02 | 2,067 | 2,157 | 2,060 | 2,075 | +2.72% | 10,000 | 61億411万 | -9.98% | 11.17 | 6.03 |
| 11/01 | 2,041 | 2,147 | 2,000 | 2,020 | -2.46% | 18,000 | 59億4231万 | -13.23% | 10.87 | 5.87 |
| 10/31 | 1,913 | 2,079 | 1,913 | 2,071 | +6.31% | 13,200 | 60億9234万 | -12.28% | 11.15 | 6.02 |
| 10/30 | 1,852 | 1,948 | 1,852 | 1,948 | -0.26% | 15,200 | 57億3050万 | -18.63% | 10.49 | 5.67 |
| 10/29 | 1,962 | 1,968 | 1,850 | 1,953 | +8.38% | 21,000 | 57億4521万 | -19.66% | 10.51 | 5.68 |
| 10/26 | 2,166 | 2,200 | 1,802 | 1,802 | -16.19% | 24,800 | 53億101万 | -26.96% | 9.7 | 5.24 |
| 10/25 | 2,155 | 2,170 | 2,030 | 2,150 | -6.48% | 18,800 | 63億2474万 | -14.41% | 11.57 | 6.25 |
| 10/24 | 2,339 | 2,393 | 2,291 | 2,299 | -3.77% | 5,600 | 67億6306万 | -9.63% | 12.38 | 6.69 |
| 10/23 | 2,403 | 2,440 | 2,303 | 2,389 | -1.53% | 8,800 | 70億2781万 | -7.01% | 12.86 | 6.95 |
| 10/22 | 2,370 | 2,447 | 2,330 | 2,426 | +6.87% | 11,700 | 71億3666万 | -6.33% | 13.06 | 7.06 |
| 10/19 | 2,270 | 2,273 | 2,255 | 2,270 | -0.96% | 4,400 | 66億7774万 | -13.13% | 12.22 | 6.6 |
| 10/18 | 2,300 | 2,318 | 2,288 | 2,292 | -0.26% | 5,400 | 67億4246万 | -13.25% | 12.34 | 6.67 |
| 10/17 | 2,261 | 2,345 | 2,261 | 2,298 | +1.91% | 10,200 | 67億6011万 | -14.03% | 12.37 | 6.68 |
| 10/16 | 2,284 | 2,284 | 2,211 | 2,255 | -1.27% | 11,300 | 66億3362万 | -16.39% | 12.14 | 6.56 |
| 10/15 | 2,370 | 2,370 | 2,261 | 2,284 | -3.42% | 5,200 | 67億1893万 | -16.06% | 12.3 | 6.64 |
| 10/12 | 2,237 | 2,394 | 2,237 | 2,365 | +4.28% | 6,900 | 69億5721万 | -13.97% | 12.73 | 6.88 |
| 10/11 | 2,249 | 2,310 | 2,236 | 2,268 | -6.2% | 17,000 | 66億7186万 | -18.27% | 12.21 | 6.6 |
| 10/10 | 2,382 | 2,440 | 2,371 | 2,418 | +2.03% | 11,700 | 71億1312万 | -13.74% | 13.02 | 7.03 |
| 10/09 | 2,502 | 2,520 | 2,370 | 2,370 | -7.13% | 22,500 | 69億7192万 | -16.22% | 12.76 | 6.89 |
| 10/05 | 2,571 | 2,593 | 2,544 | 2,552 | -2.22% | 10,600 | 75億732万 | -10.58% | 13.74 | 7.42 |
| 10/04 | 2,635 | 2,660 | 2,570 | 2,610 | +0.97% | 12,500 | 76億7794万 | -9.09% | 14.05 | 7.59 |
| 10/03 | 2,620 | 2,626 | 2,570 | 2,585 | -1.34% | 8,100 | 76億439万 | -10.37% | 13.92 | 7.52 |
| 10/02 | 2,704 | 2,704 | 2,612 | 2,620 | -1.98% | 9,700 | 77億735万 | -9.66% | 14.1 | 7.62 |
| 10/01 | 2,632 | 2,748 | 2,632 | 2,673 | +1.79% | 12,000 | 78億6327万 | -8.11% | 14.39 | 7.77 |
| 10/01 | 株式併合 10→1 |
| 09/28 | 2,660 | 2,685 | 2,626 | 2,626 | -1.28% | 7,000 | 77億2500万 | -9.95% | 14.14 | 7.64 |
| 09/27 | 2,753 | 2,779 | 2,631 | 2,660 | -6.01% | 25,800 | 78億2502万 | -8.9% | 14.32 | 7.74 |
| 09/26 | 2,915 | 2,915 | 2,720 | 2,830 | -2.75% | 14,000 | 83億2512万 | -2.92% | 15.23 | 8.23 |
| 09/25 | 2,910 | 2,920 | 2,860 | 2,910 | +1.04% | 8,800 | 85億6046万 | +0.03% | 15.67 | 8.46 |
| 09/21 | 2,850 | 2,930 | 2,850 | 2,880 | +1.41% | 7,200 | 84億7221万 | -0.83% | 15.5 | 8.38 |
| 09/20 | 2,930 | 2,950 | 2,830 | 2,840 | -2.74% | 13,300 | 83億5454万 | -2.1% | 15.29 | 8.26 |
| 09/19 | 2,980 | 2,980 | 2,920 | 2,920 | -1.02% | 6,500 | 85億8988万 | +0.65% | 15.72 | 8.49 |
| 09/18 | 2,940 | 2,980 | 2,910 | 2,950 | +0.68% | 10,700 | 86億7813万 | +1.76% | 15.88 | 8.58 |
| 09/14 | 2,970 | 2,980 | 2,900 | 2,930 | +0.34% | 15,000 | 86億1929万 | +1.38% | 15.77 | 8.52 |
| 09/13 | 2,980 | 3,000 | 2,910 | 2,920 | -2.34% | 9,500 | 85億8988万 | +1.04% | 15.72 | 8.49 |
| 09/12 | 3,040 | 3,040 | 2,950 | 2,990 | -0.66% | 12,200 | 87億9580万 | +3.35% | 16.1 | 8.7 |
| 09/11 | 3,010 | 3,080 | 3,010 | 3,010 | -1.31% | 9,500 | 88億5463万 | +4.01% | 16.2 | 8.75 |
| 09/10 | 3,020 | 3,080 | 2,960 | 3,050 | +4.81% | 32,200 | 89億7230万 | +5.43% | 16.42 | 8.87 |
| 09/07 | 2,820 | 2,910 | 2,760 | 2,910 | +1.75% | 7,300 | 85億6046万 | +0.62% | 15.67 | 8.46 |
| 09/06 | 2,960 | 2,960 | 2,840 | 2,860 | -4.03% | 12,000 | 84億1337万 | -1.28% | 15.4 | 8.32 |
| 09/05 | 2,980 | 3,000 | 2,940 | 2,980 | -1.32% | 7,900 | 87億6638万 | +2.55% | 16.04 | 8.67 |
| 09/04 | 3,000 | 3,020 | 2,960 | 3,020 | +1.68% | 6,700 | 88億8405万 | +3.85% | 16.26 | 8.78 |
| 09/03 | 3,050 | 3,050 | 2,970 | 2,970 | -3.26% | 8,000 | 87億3696万 | +2.1% | 15.99 | 8.64 |
| 08/31 | 2,990 | 3,070 | 2,950 | 3,070 | +2.68% | 8,600 | 90億3114万 | +5.46% | 16.53 | 8.93 |
| 08/30 | 2,970 | 3,080 | 2,940 | 2,990 | +1.01% | 20,200 | 87億9580万 | +2.68% | 16.1 | 8.7 |
| 08/29 | 2,890 | 3,000 | 2,880 | 2,960 | +0.68% | 11,400 | 87億755万 | +1.37% | 15.94 | 8.61 |
| 08/28 | 3,010 | 3,070 | 2,920 | 2,940 | -2% | 13,000 | 86億4871万 | +0.34% | 15.83 | 8.55 |
| 08/27 | 2,840 | 3,030 | 2,790 | 3,000 | +5.63% | 19,200 | 88億2522万 | +2.18% | 16.15 | 8.72 |
| 08/24 | 2,850 | 2,890 | 2,820 | 2,840 | 0% | 11,300 | 83億5454万 | -3.37% | 15.29 | 8.26 |
| 08/23 | 2,780 | 2,870 | 2,750 | 2,840 | +4.03% | 15,400 | 83億5454万 | -3.66% | 15.29 | 8.26 |
| 08/22 | 2,520 | 2,860 | 2,520 | 2,730 | +7.91% | 31,000 | 80億3095万 | -7.71% | 14.7 | 7.94 |
| 08/21 | 2,690 | 2,690 | 2,520 | 2,530 | -5.95% | 29,900 | 74億4260万 | -14.99% | 13.62 | 7.36 |
| 08/20 | 2,790 | 2,790 | 2,670 | 2,690 | -3.58% | 10,700 | 79億1328万 | -10.21% | 14.48 | 7.82 |
| 08/17 | 2,780 | 2,840 | 2,770 | 2,790 | -0.36% | 4,500 | 82億745万 | -7.43% | 15.02 | 8.11 |
| 08/16 | 2,800 | 2,810 | 2,730 | 2,800 | -1.41% | 9,000 | 82億3687万 | -7.53% | 15.07 | 8.14 |
| 08/15 | 2,890 | 2,950 | 2,810 | 2,840 | -0.7% | 7,800 | 83億5454万 | -6.55% | 15.29 | 8.26 |
| 08/14 | 2,720 | 2,860 | 2,720 | 2,860 | +4.76% | 12,400 | 84億1337万 | -6.38% | 15.4 | 8.32 |
| 08/13 | 2,920 | 2,930 | 2,690 | 2,730 | -7.14% | 33,500 | 80億3095万 | -10.96% | 14.7 | 7.94 |
| 08/10 | 3,000 | 3,010 | 2,920 | 2,940 | -1.34% | 14,500 | 86億4871万 | -4.48% | 15.83 | 8.55 |
| 08/09 | 3,010 | 3,010 | 2,970 | 2,980 | -1% | 8,900 | 87億6638万 | -3.15% | 16.04 | 8.67 |
| 08/08 | 3,000 | 3,090 | 3,000 | 3,010 | +0.33% | 11,500 | 88億5463万 | -2.21% | 16.2 | 8.75 |
| 08/07 | 3,000 | 3,030 | 2,980 | 3,000 | -0.33% | 5,700 | 88億2522万 | -2.66% | 16.15 | 8.72 |
| 08/06 | 3,020 | 3,040 | 3,000 | 3,010 | -0.99% | 4,400 | 88億5463万 | -2.49% | 16.2 | 8.75 |
| 08/03 | 3,080 | 3,080 | 3,020 | 3,040 | -1.3% | 8,600 | 89億4288万 | -1.81% | 16.37 | 8.84 |
| 08/02 | 3,030 | 3,100 | 3,010 | 3,080 | +1.32% | 14,200 | 90億6055万 | -0.81% | 16.58 | 8.96 |
| 08/01 | 3,060 | 3,060 | 3,020 | 3,040 | 0% | 5,200 | 89億4288万 | -2.56% | 16.37 | 8.84 |
| 07/31 | 3,020 | 3,050 | 2,990 | 3,040 | +0.33% | 9,000 | 89億4288万 | -2.97% | 16.37 | 8.84 |
| 07/30 | 3,080 | 3,090 | 3,020 | 3,030 | -2.26% | 17,700 | 89億1347万 | -3.44% | 16.31 | 8.81 |
| 07/27 | 3,170 | 3,170 | 3,070 | 3,100 | -2.21% | 8,300 | 91億1939万 | -1.15% | 16.69 | 9.02 |
| 07/26 | 3,210 | 3,230 | 3,130 | 3,170 | -1.25% | 14,500 | 93億2531万 | +1.12% | 17.07 | 9.22 |
| 07/25 | 3,150 | 3,280 | 3,110 | 3,210 | +3.55% | 33,900 | 94億4298万 | +2.52% | 17.28 | 9.34 |
| 07/24 | 3,090 | 3,150 | 3,050 | 3,100 | +0.65% | 11,100 | 91億1939万 | -0.77% | 16.69 | 9.02 |
| 07/23 | 3,050 | 3,090 | 3,020 | 3,080 | +0.33% | 8,100 | 90億6055万 | -1.44% | 16.58 | 8.96 |
| 07/20 | 3,100 | 3,120 | 3,020 | 3,070 | -0.65% | 13,600 | 90億3114万 | -1.92% | 16.53 | 8.93 |
| 07/19 | 3,150 | 3,210 | 3,070 | 3,090 | -2.22% | 13,900 | 90億8997万 | -1.47% | 16.64 | 8.99 |
| 07/18 | 3,100 | 3,160 | 3,040 | 3,160 | +3.95% | 11,000 | 92億9589万 | +0.64% | 17.01 | 9.19 |
| 07/17 | 3,130 | 3,130 | 3,040 | 3,040 | -2.88% | 13,300 | 89億4288万 | -3.25% | 16.37 | 8.84 |
| 07/13 | 3,180 | 3,180 | 3,120 | 3,130 | -0.63% | 6,600 | 92億764万 | -0.41% | 16.85 | 9.1 |
| 07/12 | 3,070 | 3,180 | 3,030 | 3,150 | +2.27% | 15,200 | 92億6648万 | +0.38% | 16.96 | 9.16 |
| 07/11 | 3,210 | 3,210 | 3,080 | 3,080 | -4.94% | 19,700 | 90億6055万 | -1.72% | 16.58 | 8.96 |
| 07/10 | 3,070 | 3,270 | 3,070 | 3,240 | +3.85% | 37,900 | 95億3123万 | +3.48% | 17.44 | 9.42 |
| 07/09 | 3,050 | 3,140 | 2,990 | 3,120 | +2.63% | 17,000 | 91億7822万 | -0.1% | 16.8 | 9.07 |
| 07/06 | 2,920 | 3,070 | 2,920 | 3,040 | +4.11% | 17,800 | 89億4288万 | -2.72% | 16.37 | 8.84 |
| 07/05 | 3,030 | 3,080 | 2,910 | 2,920 | -2.67% | 32,300 | 85億8988万 | -6.8% | 15.72 | 8.49 |
| 07/04 | 3,070 | 3,080 | 3,000 | 3,000 | -3.54% | 17,800 | 88億2522万 | -4.76% | 16.15 | 8.72 |
| 07/03 | 3,120 | 3,200 | 3,010 | 3,110 | -0.32% | 26,600 | 91億4881万 | -1.71% | 16.74 | 9.04 |
| 07/02 | 3,300 | 3,300 | 3,100 | 3,120 | -3.41% | 16,900 | 91億7822万 | -1.64% | 16.8 | 9.07 |
| 06/29 | 3,260 | 3,300 | 3,200 | 3,230 | -1.52% | 14,900 | 95億182万 | +1.38% | 17.39 | 9.39 |
| 06/28 | 3,390 | 3,430 | 3,260 | 3,280 | -4.93% | 34,000 | 96億4890万 | +2.47% | 17.66 | 9.54 |
| 06/27 | 3,440 | 3,520 | 3,410 | 3,450 | +2.37% | 66,000 | 101億4900万 | +7.21% | 18.57 | 10.03 |
| 06/26 | 3,110 | 3,380 | 3,110 | 3,370 | +6.98% | 60,500 | 99億1366万 | +4.46% | 18.14 | 9.8 |
| 06/25 | 3,150 | 3,640 | 3,120 | 3,150 | +5.35% | 131,500 | 92億6648万 | -2.81% | 16.96 | 9.16 |
| 06/22 | 3,010 | 3,040 | 2,990 | 2,990 | -2.61% | 9,100 | 87億9580万 | -8.37% | 16.1 | 8.7 |
| 06/21 | 3,150 | 3,150 | 3,030 | 3,070 | -0.32% | 21,000 | 90億3114万 | -6.32% | 16.53 | 8.93 |
| 06/20 | 3,020 | 3,100 | 2,880 | 3,080 | +1.65% | 26,200 | 90億6055万 | -6.15% | 16.58 | 8.96 |
| 06/19 | 3,080 | 3,140 | 2,980 | 3,030 | -2.88% | 19,300 | 89億1347万 | -7.65% | 16.31 | 8.81 |
| 06/18 | 3,210 | 3,210 | 3,110 | 3,120 | -2.8% | 16,200 | 91億7822万 | -5.11% | 16.8 | 9.07 |
| 06/15 | 3,230 | 3,310 | 3,190 | 3,210 | -0.31% | 22,000 | 94億4298万 | -2.37% | 17.28 | 9.34 |
| 06/14 | 3,160 | 3,240 | 3,140 | 3,220 | +0.63% | 13,400 | 94億7240万 | -2.16% | 17.33 | 9.36 |
| 06/13 | 3,220 | 3,260 | 3,160 | 3,200 | -0.31% | 39,300 | 94億1356万 | -2.79% | 17.23 | 9.31 |
| 06/12 | 3,020 | 3,240 | 3,020 | 3,210 | +4.9% | 39,600 | 94億4298万 | -2.73% | 17.28 | 9.34 |
