株価チャート
2018/05/16~2018/10/05
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 |
10/05 | 2,996 | 3,000 | 2,918 | 2,934 | -2.04% | 12,000 | 430億5648万 | -1.77% | 4.6 | 1.31 |
10/04 | 2,968 | 3,035 | 2,968 | 2,995 | +0.91% | 11,500 | 439億5166万 | +0.34% | 4.7 | 1.34 |
10/03 | 3,085 | 3,085 | 2,966 | 2,968 | -3.79% | 16,400 | 435億5543万 | -0.37% | 4.66 | 1.33 |
10/02 | 3,105 | 3,135 | 3,075 | 3,085 | +0.16% | 9,800 | 452億7241万 | +3.73% | 4.84 | 1.38 |
10/01 | 3,130 | 3,130 | 3,060 | 3,080 | -1.6% | 11,800 | 451億9903万 | +4.02% | 4.83 | 1.38 |
10/01 | 株式併合 10→1 |
09/28 | 3,105 | 3,150 | 3,080 | 3,130 | +0.81% | 22,000 | 459億3278万 | +6.17% | 4.91 | 1.4 |
09/27 | 3,130 | 3,140 | 3,085 | 3,105 | -1.11% | 26,900 | 455億6591万 | +5.79% | 4.87 | 1.39 |
09/26 | 3,220 | 3,295 | 3,115 | 3,140 | -3.68% | 35,000 | 460億7953万 | +7.46% | 4.93 | 1.4 |
09/25 | 3,240 | 3,280 | 3,200 | 3,260 | +0.31% | 52,700 | 478億4054万 | +12.1% | 5.12 | 1.46 |
09/21 | 3,150 | 3,270 | 3,130 | 3,250 | +3.83% | 107,900 | 476億9379万 | +12.3% | 5.1 | 1.45 |
09/20 | 3,010 | 3,150 | 3,000 | 3,130 | +4.33% | 76,500 | 459億3279万 | +8.76% | 4.91 | 1.4 |
09/19 | 2,960 | 3,000 | 2,960 | 3,000 | +1.69% | 29,900 | 440億2503万 | +4.53% | 4.71 | 1.34 |
09/18 | 2,860 | 2,950 | 2,860 | 2,950 | +3.15% | 33,600 | 432億9128万 | +2.86% | 4.63 | 1.32 |
09/14 | 2,890 | 2,910 | 2,860 | 2,860 | -0.35% | 32,300 | 419億7053万 | 0% | 4.49 | 1.28 |
09/13 | 2,910 | 2,940 | 2,850 | 2,870 | -2.05% | 27,400 | 421億1728万 | +0.35% | 4.5 | 1.28 |
09/12 | 2,880 | 2,950 | 2,880 | 2,930 | +0.69% | 41,200 | 429億9778万 | +2.45% | 4.6 | 1.31 |
09/11 | 2,880 | 2,930 | 2,860 | 2,910 | +1.39% | 22,500 | 427億428万 | +1.75% | 4.57 | 1.3 |
09/10 | 2,850 | 2,880 | 2,850 | 2,870 | 0% | 21,700 | 421億1728万 | +0.31% | 4.5 | 1.28 |
09/07 | 2,870 | 2,890 | 2,860 | 2,870 | -1.37% | 23,200 | 421億1728万 | +0.31% | 4.5 | 1.28 |
09/06 | 2,890 | 2,930 | 2,870 | 2,910 | 0% | 35,300 | 427億428万 | +1.61% | 4.57 | 1.3 |
09/05 | 2,920 | 2,930 | 2,890 | 2,910 | -0.34% | 27,100 | 427億428万 | +1.5% | 4.57 | 1.3 |
09/04 | 2,850 | 2,930 | 2,830 | 2,920 | +2.82% | 30,200 | 428億5103万 | +1.67% | 4.58 | 1.3 |
09/03 | 2,890 | 2,890 | 2,820 | 2,840 | -1.05% | 20,200 | 416億7703万 | -1.25% | 4.46 | 1.27 |
08/31 | 2,890 | 2,910 | 2,870 | 2,870 | -0.69% | 21,400 | 421億1728万 | -0.49% | 4.5 | 1.28 |
08/30 | 2,930 | 2,930 | 2,880 | 2,890 | 0% | 29,200 | 424億1078万 | 0% | 4.54 | 1.29 |
08/29 | 2,830 | 2,910 | 2,830 | 2,890 | +2.12% | 32,500 | 424億1078万 | -0.24% | 4.54 | 1.29 |
08/28 | 2,850 | 2,870 | 2,820 | 2,830 | -0.35% | 20,400 | 415億3028万 | -2.45% | 4.44 | 1.26 |
08/27 | 2,790 | 2,850 | 2,790 | 2,840 | +2.53% | 22,300 | 416億7703万 | -2% | 4.46 | 1.27 |
08/24 | 2,780 | 2,790 | 2,750 | 2,770 | +0.36% | 30,900 | 406億4978万 | -4.25% | 4.35 | 1.24 |
08/23 | 2,800 | 2,820 | 2,760 | 2,760 | -1.43% | 25,500 | 405億303万 | -4.5% | 4.33 | 1.23 |
08/22 | 2,770 | 2,820 | 2,770 | 2,800 | +0.72% | 20,700 | 410億9003万 | -3.08% | 4.39 | 1.25 |
08/21 | 2,790 | 2,800 | 2,760 | 2,780 | -0.71% | 22,600 | 407億9653万 | -3.67% | 4.36 | 1.24 |
08/20 | 2,880 | 2,880 | 2,800 | 2,800 | -3.11% | 23,100 | 410億9003万 | -2.85% | 4.39 | 1.25 |
08/17 | 2,880 | 2,930 | 2,870 | 2,890 | +1.05% | 28,700 | 424億1078万 | +0.49% | 4.54 | 1.29 |
08/16 | 2,880 | 2,900 | 2,850 | 2,860 | -2.39% | 25,200 | 419億7053万 | -0.24% | 4.49 | 1.28 |
08/15 | 2,940 | 2,940 | 2,890 | 2,930 | -0.34% | 25,200 | 429億9778万 | +2.52% | 4.6 | 1.31 |
08/14 | 2,760 | 2,940 | 2,760 | 2,940 | +6.14% | 35,800 | 431億4453万 | +3.23% | 4.61 | 1.31 |
08/13 | 2,800 | 2,820 | 2,760 | 2,770 | -2.81% | 25,800 | 406億4978万 | -2.36% | 4.35 | 1.24 |
08/10 | 2,870 | 2,880 | 2,850 | 2,850 | -1.04% | 17,800 | 418億2378万 | +0.67% | 4.47 | 1.27 |
08/09 | 2,900 | 2,910 | 2,880 | 2,880 | -1.37% | 16,100 | 422億6403万 | +2.13% | 4.52 | 1.29 |
08/08 | 2,930 | 2,970 | 2,920 | 2,920 | -0.34% | 13,900 | 428億5103万 | +3.88% | 4.58 | 1.3 |
08/07 | 2,850 | 2,930 | 2,850 | 2,930 | +1.74% | 16,900 | 429億9778万 | +4.53% | 4.6 | 1.31 |
08/06 | 2,900 | 2,930 | 2,870 | 2,880 | -2.04% | 24,200 | 422億6403万 | +3.04% | 4.52 | 1.29 |
08/03 | 2,980 | 2,990 | 2,930 | 2,940 | -1.67% | 22,400 | 431億4453万 | +5.3% | 4.61 | 1.31 |
08/02 | 3,040 | 3,040 | 2,980 | 2,990 | -1.64% | 21,900 | 438億7828万 | +7.36% | 4.69 | 1.34 |
08/01 | 3,010 | 3,050 | 3,010 | 3,040 | +0.66% | 27,300 | 446億1203万 | +9.47% | 4.77 | 1.36 |
07/31 | 2,990 | 3,040 | 2,980 | 3,020 | -0.33% | 38,900 | 443億1853万 | +9.1% | 4.74 | 1.35 |
07/30 | 3,020 | 3,040 | 3,000 | 3,030 | 0% | 27,300 | 444億6528万 | +9.86% | 4.75 | 1.35 |
07/27 | 3,050 | 3,050 | 3,010 | 3,030 | -0.66% | 28,900 | 444億6528万 | +10.18% | 4.75 | 1.35 |
07/26 | 2,980 | 3,070 | 2,940 | 3,050 | +1.67% | 95,300 | 447億5878万 | +11.31% | 4.79 | 1.36 |
07/25 | 3,080 | 3,180 | 2,920 | 3,000 | +9.09% | 290,500 | 440億2503万 | +9.89% | 4.71 | 1.34 |
07/24 | 2,720 | 2,750 | 2,720 | 2,750 | +1.1% | 30,000 | 403億5628万 | +1.07% | 4.32 | 1.23 |
07/23 | 2,670 | 2,740 | 2,670 | 2,720 | +1.12% | 24,100 | 399億1603万 | -0.07% | 4.27 | 1.21 |
07/20 | 2,730 | 2,740 | 2,680 | 2,690 | -1.82% | 13,500 | 394億7578万 | -1.32% | 4.22 | 1.2 |
07/19 | 2,720 | 2,770 | 2,710 | 2,740 | +0.74% | 18,200 | 402億953万 | +0.22% | 4.3 | 1.22 |
07/18 | 2,710 | 2,740 | 2,700 | 2,720 | +1.12% | 17,500 | 399億1603万 | -0.69% | 4.27 | 1.21 |
07/17 | 2,670 | 2,730 | 2,670 | 2,690 | +1.51% | 23,900 | 394億7578万 | -1.97% | 4.22 | 1.2 |
07/13 | 2,660 | 2,680 | 2,640 | 2,650 | 0% | 21,000 | 388億8878万 | -3.67% | 4.16 | 1.18 |
07/12 | 2,650 | 2,680 | 2,640 | 2,650 | 0% | 14,100 | 388億8878万 | -3.99% | 4.16 | 1.18 |
07/11 | 2,650 | 2,670 | 2,640 | 2,650 | -1.12% | 21,900 | 388億8878万 | -4.26% | 4.16 | 1.18 |
07/10 | 2,700 | 2,730 | 2,670 | 2,680 | +1.13% | 36,200 | 393億2903万 | -3.42% | 4.21 | 1.2 |
07/09 | 2,620 | 2,660 | 2,600 | 2,650 | +1.15% | 19,800 | 388億8878万 | -4.57% | 4.16 | 1.18 |
07/06 | 2,590 | 2,630 | 2,590 | 2,620 | +1.55% | 15,400 | 384億4853万 | -5.86% | 4.11 | 1.17 |
07/05 | 2,650 | 2,660 | 2,560 | 2,580 | -3.01% | 37,200 | 378億6153万 | -7.39% | 4.05 | 1.15 |
07/04 | 2,680 | 2,710 | 2,660 | 2,660 | -1.85% | 29,900 | 390億3553万 | -4.69% | 4.17 | 1.19 |
07/03 | 2,740 | 2,760 | 2,680 | 2,710 | -1.09% | 28,800 | 397億6928万 | -2.97% | 4.25 | 1.21 |
07/02 | 2,790 | 2,840 | 2,730 | 2,740 | -2.14% | 35,200 | 402億953万 | -1.97% | 4.3 | 1.22 |
06/29 | 2,780 | 2,820 | 2,770 | 2,800 | +1.08% | 17,000 | 410億9003万 | +0.11% | 4.39 | 1.25 |
06/28 | 2,770 | 2,790 | 2,750 | 2,770 | -0.36% | 21,300 | 406億4978万 | -0.93% | 4.35 | 1.24 |
06/27 | 2,840 | 2,840 | 2,780 | 2,780 | -1.42% | 23,200 | 407億9653万 | -0.61% | 4.36 | 1.24 |
06/26 | 2,750 | 2,830 | 2,720 | 2,820 | +1.81% | 25,800 | 413億8353万 | +0.71% | 4.43 | 1.26 |
06/25 | 2,840 | 2,840 | 2,770 | 2,770 | -1.77% | 21,800 | 406億4978万 | -1.14% | 4.35 | 1.24 |
06/22 | 2,790 | 2,830 | 2,760 | 2,820 | +1.08% | 30,400 | 413億8353万 | +0.46% | 4.43 | 1.26 |
06/21 | 2,830 | 2,840 | 2,790 | 2,790 | -0.36% | 22,100 | 409億4328万 | -0.71% | 4.38 | 1.25 |
06/20 | 2,780 | 2,810 | 2,740 | 2,800 | +0.72% | 21,900 | 410億9003万 | -0.53% | 4.39 | 1.25 |
06/19 | 2,800 | 2,820 | 2,760 | 2,780 | +0.36% | 22,400 | 407億9653万 | -1.38% | 4.36 | 1.24 |
06/18 | 2,810 | 2,880 | 2,770 | 2,770 | -2.12% | 27,500 | 406億4978万 | -1.91% | 4.35 | 1.24 |
06/15 | 2,870 | 2,870 | 2,830 | 2,830 | -1.74% | 28,400 | 415億3028万 | 0% | 4.44 | 1.26 |
06/14 | 2,870 | 2,880 | 2,830 | 2,880 | +0.35% | 14,100 | 422億6403万 | +1.62% | 4.52 | 1.29 |
06/13 | 2,860 | 2,890 | 2,840 | 2,870 | +0.7% | 21,500 | 421億1728万 | +1.2% | 4.5 | 1.28 |
06/12 | 2,870 | 2,870 | 2,840 | 2,850 | 0% | 20,000 | 418億2378万 | +0.42% | 4.47 | 1.27 |
06/11 | 2,890 | 2,900 | 2,850 | 2,850 | -0.7% | 31,200 | 418億2378万 | +0.49% | 4.47 | 1.27 |
06/08 | 2,850 | 2,890 | 2,850 | 2,870 | +0.35% | 29,900 | 421億1728万 | +1.23% | 4.5 | 1.28 |
06/07 | 2,840 | 2,870 | 2,810 | 2,860 | +1.42% | 20,600 | 419億7053万 | +0.95% | 4.49 | 1.28 |
06/06 | 2,740 | 2,840 | 2,730 | 2,820 | +2.92% | 39,900 | 413億8353万 | -0.46% | 4.43 | 1.26 |
06/05 | 2,810 | 2,810 | 2,720 | 2,740 | -1.79% | 27,300 | 402億953万 | -3.45% | 4.3 | 1.22 |
06/04 | 2,740 | 2,800 | 2,710 | 2,790 | +2.95% | 38,000 | 409億4328万 | -2.04% | 4.38 | 1.25 |
06/01 | 2,690 | 2,720 | 2,670 | 2,710 | +0.37% | 22,700 | 397億6928万 | -5.67% | 4.25 | 1.21 |
05/31 | 2,740 | 2,740 | 2,680 | 2,700 | 0% | 44,800 | 396億2253万 | -6.9% | 4.24 | 1.21 |
05/30 | 2,750 | 2,760 | 2,700 | 2,700 | -2.53% | 38,200 | 396億2253万 | -7.69% | 4.24 | 1.21 |
05/29 | 2,800 | 2,800 | 2,760 | 2,770 | -0.36% | 24,200 | 406億4978万 | -6.04% | 4.35 | 1.24 |
05/28 | 2,780 | 2,790 | 2,760 | 2,780 | 0% | 22,800 | 407億9653万 | -6.43% | 4.36 | 1.24 |
05/25 | 2,810 | 2,810 | 2,770 | 2,780 | -0.71% | 36,700 | 407億9653万 | -7.05% | 4.36 | 1.24 |
05/24 | 2,850 | 2,850 | 2,790 | 2,800 | -1.75% | 48,300 | 410億9003万 | -6.98% | 4.39 | 1.25 |
05/23 | 2,880 | 2,890 | 2,850 | 2,850 | -1.04% | 23,700 | 418億2378万 | -5.79% | 4.47 | 1.27 |
05/22 | 2,900 | 2,900 | 2,870 | 2,880 | 0% | 12,400 | 422億6403万 | -5.2% | 4.52 | 1.29 |
05/21 | 2,900 | 2,920 | 2,880 | 2,880 | -0.35% | 16,500 | 422億6403万 | -5.45% | 4.52 | 1.29 |
05/18 | 2,920 | 2,930 | 2,870 | 2,890 | -1.37% | 41,700 | 424億1078万 | -5.52% | 4.54 | 1.29 |
05/17 | 2,890 | 2,950 | 2,880 | 2,930 | +1.38% | 42,300 | 429億9778万 | -4.56% | 4.6 | 1.31 |
05/16 | 2,900 | 2,910 | 2,870 | 2,890 | -0.34% | 13,900 | 424億1078万 | -6.08% | 4.54 | 1.29 |