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 | 1,089 | 1,104 | 1,080 | 1,088 | +1.12% | 641,200 | 1005億247万 | -6.13% | 10.92 | 3.34 |
| 09/27 | 1,125 | 1,125 | 1,075 | 1,076 | -5.2% | 1,220,400 | 993億9399万 | -7.48% | 10.8 | 3.3 |
| 09/26 | 1,143 | 1,147 | 1,126 | 1,135 | -5.02% | 1,330,500 | 1048億4403万 | -2.74% | 11.39 | 3.48 |
| 09/25 | 1,194 | 1,198 | 1,185 | 1,195 | +0.08% | 2,129,500 | 1103億8645万 | +2.31% | 11.99 | 3.67 |
| 09/21 | 1,171 | 1,207 | 1,171 | 1,194 | +2.23% | 1,032,100 | 1102億9407万 | +2.31% | 11.98 | 3.66 |
| 09/20 | 1,180 | 1,181 | 1,160 | 1,168 | -1.02% | 730,700 | 1078億9236万 | +0.26% | 11.72 | 3.58 |
| 09/19 | 1,175 | 1,191 | 1,166 | 1,180 | +1.55% | 1,059,700 | 1090億84万 | +1.37% | 11.84 | 3.62 |
| 09/18 | 1,123 | 1,164 | 1,121 | 1,162 | +5.64% | 1,119,000 | 1073億3812万 | 0% | 11.66 | 3.56 |
| 09/14 | 1,046 | 1,102 | 1,042 | 1,100 | +3.97% | 1,122,600 | 1016億1096万 | -5.25% | 11.04 | 3.37 |
| 09/13 | 1,070 | 1,070 | 1,046 | 1,058 | -1.95% | 956,000 | 977億3126万 | -8.95% | 10.62 | 3.25 |
| 09/12 | 1,110 | 1,115 | 1,074 | 1,079 | -3.14% | 1,050,800 | 996億7111万 | -7.38% | 10.83 | 3.31 |
| 09/11 | 1,124 | 1,124 | 1,094 | 1,114 | -1.76% | 1,271,400 | 1029億419万 | -4.62% | 11.18 | 3.42 |
| 09/10 | 1,138 | 1,144 | 1,132 | 1,134 | -0.61% | 410,500 | 1047億5166万 | -2.99% | 11.38 | 3.48 |
| 09/07 | 1,145 | 1,145 | 1,121 | 1,141 | -0.52% | 670,000 | 1053億9827万 | -2.4% | 11.45 | 3.5 |
| 09/06 | 1,155 | 1,156 | 1,143 | 1,147 | -1.46% | 578,800 | 1059億5251万 | -1.97% | 11.51 | 3.52 |
| 09/05 | 1,174 | 1,179 | 1,162 | 1,164 | -0.85% | 451,900 | 1075億2287万 | -0.6% | 11.68 | 3.57 |
| 09/04 | 1,187 | 1,191 | 1,167 | 1,174 | +0.09% | 601,900 | 1084億4660万 | +0.34% | 11.78 | 3.6 |
| 09/03 | 1,218 | 1,219 | 1,171 | 1,173 | -4.09% | 943,800 | 1083億5423万 | -0.34% | 11.77 | 3.6 |
| 08/31 | 1,235 | 1,238 | 1,223 | 1,223 | -0.89% | 613,100 | 1129億7291万 | +3.29% | 12.27 | 3.75 |
| 08/30 | 1,228 | 1,240 | 1,222 | 1,234 | +1.4% | 475,500 | 1139億8902万 | +3.78% | 12.38 | 3.78 |
| 08/29 | 1,212 | 1,228 | 1,212 | 1,217 | +0.58% | 371,500 | 1124億1867万 | +2.01% | 12.21 | 3.73 |
| 08/28 | 1,230 | 1,232 | 1,206 | 1,210 | -0.9% | 478,600 | 1117億7205万 | +1% | 12.14 | 3.71 |
| 08/27 | 1,213 | 1,223 | 1,210 | 1,221 | +1.24% | 501,400 | 1127億8816万 | +1.58% | 12.25 | 3.75 |
| 08/24 | 1,197 | 1,210 | 1,188 | 1,206 | +1.09% | 397,300 | 1114億256万 | +0.08% | 12.1 | 3.7 |
| 08/23 | 1,189 | 1,196 | 1,181 | 1,193 | +0.42% | 303,900 | 1102億170万 | -1.24% | 11.97 | 3.66 |
| 08/22 | 1,180 | 1,190 | 1,171 | 1,188 | +1.37% | 339,000 | 1097億3983万 | -1.98% | 11.92 | 3.64 |
| 08/21 | 1,159 | 1,183 | 1,156 | 1,172 | +1.12% | 397,100 | 1082億6185万 | -3.7% | 11.76 | 3.59 |
| 08/20 | 1,167 | 1,172 | 1,155 | 1,159 | -0.17% | 306,800 | 1070億6100万 | -5.23% | 11.63 | 3.55 |
| 08/17 | 1,152 | 1,162 | 1,141 | 1,161 | +2.02% | 457,000 | 1072億4574万 | -5.53% | 11.65 | 3.56 |
| 08/16 | 1,129 | 1,149 | 1,122 | 1,138 | -0.26% | 397,500 | 1051億2115万 | -7.78% | 11.42 | 3.49 |
| 08/15 | 1,152 | 1,165 | 1,128 | 1,141 | -0.95% | 614,800 | 1053億9827万 | -7.98% | 11.45 | 3.5 |
| 08/14 | 1,135 | 1,158 | 1,131 | 1,152 | +2.49% | 639,800 | 1064億1438万 | -7.62% | 11.56 | 3.53 |
| 08/13 | 1,131 | 1,148 | 1,120 | 1,124 | -1.06% | 682,500 | 1038億2792万 | -10.37% | 11.28 | 3.45 |
| 08/10 | 1,132 | 1,148 | 1,125 | 1,136 | +0.35% | 567,000 | 1049億3640万 | -9.91% | 11.4 | 3.48 |
| 08/09 | 1,150 | 1,153 | 1,132 | 1,132 | -1.14% | 514,100 | 1045億6691万 | -10.73% | 11.36 | 3.47 |
| 08/08 | 1,129 | 1,154 | 1,119 | 1,145 | +1.33% | 651,400 | 1057億6777万 | -10.27% | 11.49 | 3.51 |
| 08/07 | 1,141 | 1,147 | 1,117 | 1,130 | -1.74% | 969,000 | 1043億8216万 | -11.93% | 11.34 | 3.47 |
| 08/06 | 1,170 | 1,171 | 1,141 | 1,150 | -1.54% | 926,000 | 1062億2964万 | -10.99% | 11.54 | 3.53 |
| 08/03 | 1,190 | 1,201 | 1,161 | 1,168 | -0.17% | 1,581,300 | 1078億9236万 | -10.36% | 11.72 | 3.58 |
| 08/02 | 1,139 | 1,174 | 1,133 | 1,170 | +3.45% | 2,024,400 | 1080億7711万 | -10.96% | 11.74 | 3.59 |
| 08/01 | 1,234 | 1,239 | 1,119 | 1,131 | -16.47% | 4,611,200 | 1044億7454万 | -14.77% | 11.35 | 3.47 |
| 07/31 | 1,350 | 1,357 | 1,328 | 1,354 | +1.2% | 925,400 | 1250億7385万 | +0.97% | 13.58 | 4.15 |
| 07/30 | 1,351 | 1,351 | 1,325 | 1,338 | -1.33% | 757,600 | 1235億9587万 | -0.59% | 13.42 | 4.1 |
| 07/27 | 1,357 | 1,367 | 1,346 | 1,356 | +1.12% | 632,100 | 1252億5860万 | +0.3% | 13.6 | 4.16 |
| 07/26 | 1,344 | 1,346 | 1,333 | 1,341 | +1.06% | 379,300 | 1238億7299万 | -1.25% | 13.45 | 4.11 |
| 07/25 | 1,331 | 1,331 | 1,319 | 1,327 | +0.38% | 384,900 | 1225億7976万 | -2.71% | 13.31 | 4.07 |
| 07/24 | 1,312 | 1,325 | 1,302 | 1,322 | +1.61% | 443,400 | 1221億1789万 | -3.57% | 13.26 | 4.05 |
| 07/23 | 1,286 | 1,302 | 1,279 | 1,301 | +1.96% | 578,200 | 1201億7805万 | -5.66% | 13.05 | 3.99 |
| 07/20 | 1,294 | 1,300 | 1,269 | 1,276 | -1.54% | 730,800 | 1178億6871万 | -8.07% | 12.8 | 3.91 |
| 07/19 | 1,322 | 1,322 | 1,292 | 1,296 | -1.44% | 612,500 | 1197億1618万 | -7.3% | 13 | 3.98 |
| 07/18 | 1,332 | 1,340 | 1,308 | 1,315 | 0% | 478,400 | 1214億7128万 | -6.61% | 13.19 | 4.03 |
| 07/17 | 1,309 | 1,327 | 1,301 | 1,315 | +1.08% | 318,200 | 1214億7128万 | -7.13% | 13.19 | 4.03 |
| 07/13 | 1,293 | 1,305 | 1,286 | 1,301 | +1.17% | 365,400 | 1201億7805万 | -8.64% | 13.05 | 3.99 |
| 07/12 | 1,289 | 1,297 | 1,281 | 1,286 | -0.16% | 348,900 | 1187億9244万 | -10.26% | 12.9 | 3.94 |
| 07/11 | 1,304 | 1,305 | 1,278 | 1,288 | -1.83% | 526,800 | 1189億7719万 | -10.68% | 12.92 | 3.95 |
| 07/10 | 1,353 | 1,355 | 1,312 | 1,312 | -1.43% | 478,100 | 1211億9416万 | -9.52% | 13.16 | 4.02 |
| 07/09 | 1,316 | 1,343 | 1,305 | 1,331 | +2.31% | 474,100 | 1229億4926万 | -8.71% | 13.35 | 4.08 |
| 07/06 | 1,302 | 1,306 | 1,271 | 1,301 | -0.08% | 757,900 | 1201億7805万 | -11.26% | 13.05 | 3.99 |
| 07/05 | 1,332 | 1,334 | 1,293 | 1,302 | -2.98% | 721,800 | 1202億7042万 | -11.61% | 13.06 | 3.99 |
| 07/04 | 1,330 | 1,346 | 1,317 | 1,342 | +1.67% | 558,000 | 1239億6537万 | -9.26% | 13.46 | 4.12 |
| 07/03 | 1,369 | 1,375 | 1,309 | 1,320 | -2.22% | 955,800 | 1219億3315万 | -10.99% | 13.24 | 4.05 |
| 07/02 | 1,400 | 1,407 | 1,350 | 1,350 | -5.53% | 1,280,300 | 1247億436万 | -9.21% | 13.54 | 4.14 |
| 06/29 | 1,453 | 1,456 | 1,428 | 1,429 | -1.45% | 566,400 | 1320億187万 | -4.16% | 14.34 | 4.38 |
| 06/28 | 1,470 | 1,477 | 1,441 | 1,450 | -2.49% | 642,300 | 1339億4172万 | -2.88% | 14.55 | 4.45 |
| 06/27 | 1,486 | 1,500 | 1,474 | 1,487 | +0.13% | 371,600 | 1373億5954万 | -0.4% | 14.92 | 4.56 |
| 06/26 | 1,451 | 1,489 | 1,437 | 1,485 | +1.23% | 512,000 | 1371億7479万 | -0.47% | 14.9 | 4.55 |
| 06/25 | 1,505 | 1,505 | 1,461 | 1,467 | -2.27% | 412,500 | 1355億1207万 | -1.61% | 14.72 | 4.5 |
| 06/22 | 1,476 | 1,501 | 1,475 | 1,501 | +0.27% | 352,600 | 1386億5277万 | +0.6% | 15.06 | 4.6 |
| 06/21 | 1,499 | 1,514 | 1,494 | 1,497 | -0.4% | 448,300 | 1382億8327万 | +0.4% | 15.02 | 4.59 |
| 06/20 | 1,499 | 1,505 | 1,470 | 1,503 | +0.27% | 601,400 | 1388億3752万 | +0.87% | 15.08 | 4.61 |
| 06/19 | 1,519 | 1,527 | 1,497 | 1,499 | -1.64% | 425,100 | 1384億6802万 | +0.74% | 15.04 | 4.6 |
| 06/18 | 1,527 | 1,529 | 1,508 | 1,524 | -0.13% | 353,100 | 1407億7736万 | +2.56% | 15.29 | 4.67 |
| 06/15 | 1,540 | 1,543 | 1,523 | 1,526 | -0.39% | 256,700 | 1409億6211万 | +2.76% | 15.31 | 4.68 |
| 06/14 | 1,530 | 1,545 | 1,520 | 1,532 | -0.33% | 323,300 | 1415億1635万 | +3.37% | 15.37 | 4.7 |
| 06/13 | 1,520 | 1,538 | 1,516 | 1,537 | +1.18% | 274,700 | 1419億7822万 | +3.99% | 15.42 | 4.71 |
| 06/12 | 1,524 | 1,524 | 1,504 | 1,519 | 0% | 438,400 | 1403億1549万 | +2.98% | 15.24 | 4.66 |
| 06/11 | 1,534 | 1,534 | 1,516 | 1,519 | -0.52% | 299,700 | 1403億1549万 | +3.05% | 15.24 | 4.66 |
| 06/08 | 1,502 | 1,535 | 1,502 | 1,527 | +0.86% | 589,500 | 1410億5448万 | +3.6% | 15.32 | 4.68 |
| 06/07 | 1,497 | 1,516 | 1,490 | 1,514 | +2.02% | 467,600 | 1398億5363万 | +2.92% | 15.19 | 4.64 |
| 06/06 | 1,510 | 1,510 | 1,482 | 1,484 | -1.92% | 381,900 | 1370億8242万 | +1.09% | 14.89 | 4.55 |
| 06/05 | 1,522 | 1,545 | 1,502 | 1,513 | +0.13% | 719,400 | 1397億6125万 | +3.35% | 15.18 | 4.64 |
| 06/04 | 1,485 | 1,514 | 1,477 | 1,511 | +2.09% | 836,400 | 1395億7650万 | +3.64% | 15.16 | 4.63 |
| 06/01 | 1,458 | 1,487 | 1,455 | 1,480 | +1.3% | 629,600 | 1367億1292万 | +1.93% | 14.85 | 4.54 |
| 05/31 | 1,449 | 1,465 | 1,448 | 1,461 | +2.17% | 629,500 | 1349億5782万 | +1.04% | 14.66 | 4.48 |
| 05/30 | 1,414 | 1,436 | 1,413 | 1,430 | -0.42% | 350,400 | 1320億9424万 | -0.76% | 14.35 | 4.39 |
| 05/29 | 1,450 | 1,455 | 1,430 | 1,436 | -1.31% | 351,700 | 1326億4848万 | 0% | 14.41 | 4.4 |
| 05/28 | 1,464 | 1,470 | 1,445 | 1,455 | -0.95% | 430,700 | 1344億358万 | +1.61% | 14.6 | 4.46 |
| 05/25 | 1,454 | 1,486 | 1,452 | 1,469 | +1.31% | 569,700 | 1356億9681万 | +2.94% | 14.74 | 4.51 |
| 05/24 | 1,461 | 1,471 | 1,444 | 1,450 | -1.16% | 521,700 | 1339億4172万 | +2.04% | 14.55 | 4.45 |
| 05/23 | 1,468 | 1,490 | 1,461 | 1,467 | +0.07% | 366,000 | 1355億1207万 | +3.53% | 14.72 | 4.5 |
| 05/22 | 1,480 | 1,489 | 1,462 | 1,466 | -0.61% | 325,400 | 1354億1969万 | +3.82% | 14.71 | 4.5 |
| 05/21 | 1,477 | 1,496 | 1,465 | 1,475 | -0.27% | 450,300 | 1362億5106万 | +4.83% | 14.8 | 4.52 |
| 05/18 | 1,479 | 1,496 | 1,470 | 1,479 | +0.68% | 515,500 | 1366億2055万 | +5.49% | 14.84 | 4.54 |
| 05/17 | 1,464 | 1,489 | 1,461 | 1,469 | +1.52% | 771,300 | 1356億9681万 | +5.23% | 14.74 | 4.51 |
| 05/16 | 1,464 | 1,473 | 1,443 | 1,447 | -1.3% | 503,900 | 1336億6459万 | +3.95% | 14.52 | 4.44 |
| 05/15 | 1,484 | 1,484 | 1,464 | 1,466 | -1.21% | 411,300 | 1354億1969万 | +5.47% | 14.71 | 4.5 |
| 05/14 | 1,461 | 1,489 | 1,453 | 1,484 | +1.78% | 385,500 | 1370億8242万 | +6.99% | 14.89 | 4.55 |
| 05/11 | 1,435 | 1,460 | 1,424 | 1,458 | +0.83% | 523,200 | 1346億8070万 | +5.42% | 14.63 | 4.47 |
| 05/10 | 1,461 | 1,478 | 1,429 | 1,446 | -0.69% | 723,100 | 1335億7222万 | +4.86% | 14.51 | 4.44 |
| 05/09 | 1,486 | 1,494 | 1,452 | 1,456 | -2.74% | 819,300 | 1344億9596万 | +5.81% | 14.61 | 4.47 |
