株価チャート
2018/06/01~2018/10/24
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 |
10/24 | 1,262 | 1,272 | 1,246 | 1,248 | +0.08% | 6,074,900 | 7884億9136万 | -4.88% | 12.45 | 0.65 |
10/23 | 1,256 | 1,264 | 1,243 | 1,247 | -1.5% | 4,367,000 | 7878億5956万 | -5.1% | 12.44 | 0.65 |
10/22 | 1,262 | 1,271 | 1,255 | 1,266 | -0.24% | 3,097,100 | 7998億6383万 | -3.65% | 12.63 | 0.66 |
10/19 | 1,260 | 1,271 | 1,256 | 1,269 | -0.78% | 3,675,900 | 8017億5924万 | -3.35% | 12.66 | 0.66 |
10/18 | 1,281 | 1,296 | 1,274 | 1,279 | -0.62% | 2,831,800 | 8080億7728万 | -2.52% | 12.76 | 0.67 |
10/17 | 1,295 | 1,296 | 1,280 | 1,287 | +0.47% | 2,958,200 | 8131億3172万 | -1.76% | 12.84 | 0.67 |
10/16 | 1,273 | 1,288 | 1,272 | 1,281 | +1.03% | 3,148,000 | 8093億4089万 | -2.06% | 12.78 | 0.67 |
10/15 | 1,270 | 1,274 | 1,256 | 1,268 | -1.48% | 3,773,100 | 8011億2744万 | -2.98% | 12.65 | 0.66 |
10/12 | 1,273 | 1,295 | 1,273 | 1,287 | +0.08% | 4,891,700 | 8131億3172万 | -1.45% | 12.84 | 0.67 |
10/11 | 1,250 | 1,291 | 1,250 | 1,286 | -1.53% | 7,319,600 | 8124億9991万 | -1.46% | 12.83 | 0.67 |
10/10 | 1,323 | 1,325 | 1,303 | 1,306 | -1.14% | 4,349,400 | 8251億3599万 | +0.15% | 13.03 | 0.68 |
10/09 | 1,320 | 1,328 | 1,309 | 1,321 | -1.56% | 4,641,500 | 8346億1305万 | +1.38% | 13.18 | 0.69 |
10/05 | 1,322 | 1,344 | 1,321 | 1,342 | 0% | 3,675,100 | 8478億8093万 | +3.07% | 13.39 | 0.7 |
10/04 | 1,353 | 1,366 | 1,340 | 1,342 | +0.37% | 4,810,800 | 8478億8093万 | +3.15% | 13.39 | 0.7 |
10/03 | 1,343 | 1,348 | 1,331 | 1,337 | -2.05% | 5,351,900 | 8447億2191万 | +2.93% | 13.34 | 0.7 |
10/02 | 1,368 | 1,376 | 1,361 | 1,365 | +0.44% | 3,701,000 | 8624億1243万 | +5.24% | 13.62 | 0.71 |
10/01 | 1,363 | 1,364 | 1,347 | 1,359 | -0.37% | 3,111,900 | 8586億2160万 | +5.02% | 13.56 | 0.71 |
09/28 | 1,354 | 1,367 | 1,343 | 1,364 | +1.79% | 5,843,200 | 8617億8062万 | +5.65% | 13.61 | 0.71 |
09/27 | 1,363 | 1,382 | 1,339 | 1,340 | +0.45% | 6,941,100 | 8466億1733万 | +4.04% | 13.37 | 0.7 |
09/26 | 1,332 | 1,336 | 1,318 | 1,334 | -1.4% | 4,004,300 | 8428億2650万 | +3.73% | 13.31 | 0.7 |
09/25 | 1,331 | 1,353 | 1,313 | 1,353 | -0.44% | 5,331,000 | 8548億3078万 | +5.46% | 13.5 | 0.71 |
09/21 | 1,342 | 1,359 | 1,341 | 1,359 | +1.87% | 7,264,200 | 8586億2160万 | +6.09% | 13.56 | 0.71 |
09/20 | 1,336 | 1,339 | 1,323 | 1,334 | +0.83% | 4,543,000 | 8428億2650万 | +4.38% | 13.31 | 0.7 |
09/19 | 1,334 | 1,340 | 1,320 | 1,323 | +0.99% | 4,652,300 | 8358億7666万 | +3.68% | 13.2 | 0.69 |
09/18 | 1,289 | 1,317 | 1,280 | 1,310 | +1.79% | 5,921,600 | 8276億6321万 | +2.75% | 13.07 | 0.69 |
09/14 | 1,265 | 1,289 | 1,262 | 1,287 | +1.9% | 6,109,000 | 8131億3172万 | +1.02% | 12.84 | 0.67 |
09/13 | 1,243 | 1,273 | 1,242 | 1,263 | +2.02% | 4,697,600 | 7979億6842万 | -1.02% | 12.6 | 0.66 |
09/12 | 1,236 | 1,247 | 1,232 | 1,238 | +0.16% | 3,328,800 | 7821億7332万 | -3.13% | 12.35 | 0.65 |
09/11 | 1,231 | 1,240 | 1,226 | 1,236 | +0.08% | 2,161,700 | 7809億971万 | -3.59% | 12.33 | 0.65 |
09/10 | 1,229 | 1,242 | 1,228 | 1,235 | +0.24% | 2,508,400 | 7802億7791万 | -4.04% | 12.32 | 0.65 |
09/07 | 1,230 | 1,235 | 1,225 | 1,232 | -1.2% | 4,039,700 | 7783億8250万 | -4.57% | 12.29 | 0.65 |
09/06 | 1,238 | 1,260 | 1,236 | 1,247 | +0.24% | 3,542,500 | 7878億5956万 | -3.71% | 12.44 | 0.65 |
09/05 | 1,253 | 1,255 | 1,244 | 1,244 | -1.19% | 4,386,500 | 7859億6414万 | -4.23% | 12.41 | 0.65 |
09/04 | 1,271 | 1,272 | 1,253 | 1,259 | -1.02% | 3,489,000 | 7954億4120万 | -3.52% | 12.56 | 0.66 |
09/03 | 1,283 | 1,287 | 1,268 | 1,272 | -1.32% | 3,041,800 | 8036億5466万 | -2.9% | 12.69 | 0.67 |
08/31 | 1,276 | 1,291 | 1,268 | 1,289 | -0.08% | 4,141,900 | 8143億9532万 | -1.98% | 12.86 | 0.68 |
08/30 | 1,301 | 1,305 | 1,290 | 1,290 | -1.07% | 3,935,600 | 8150億2713万 | -2.12% | 12.87 | 0.68 |
08/29 | 1,297 | 1,306 | 1,293 | 1,304 | -0.38% | 3,975,600 | 8238億7238万 | -1.36% | 13.01 | 0.68 |
08/28 | 1,325 | 1,341 | 1,305 | 1,309 | +1.71% | 7,263,400 | 8270億3140万 | -1.13% | 13.06 | 0.69 |
08/27 | 1,273 | 1,290 | 1,270 | 1,287 | +1.1% | 3,293,200 | 8131億3172万 | -2.94% | 12.84 | 0.67 |
08/24 | 1,278 | 1,290 | 1,265 | 1,273 | -1.24% | 5,724,200 | 8042億8646万 | -4.21% | 12.7 | 0.67 |
08/23 | 1,293 | 1,300 | 1,287 | 1,289 | -0.62% | 3,409,300 | 8143億9532万 | -3.3% | 12.86 | 0.68 |
08/22 | 1,265 | 1,298 | 1,260 | 1,297 | +1.73% | 5,647,400 | 8194億4976万 | -2.92% | 12.94 | 0.68 |
08/21 | 1,276 | 1,283 | 1,265 | 1,275 | -0.31% | 4,327,700 | 8055億5007万 | -4.78% | 12.72 | 0.67 |
08/20 | 1,276 | 1,287 | 1,274 | 1,279 | -0.62% | 2,731,400 | 8080億7728万 | -4.69% | 12.76 | 0.67 |
08/17 | 1,288 | 1,295 | 1,284 | 1,287 | +0.16% | 3,188,800 | 8131億3172万 | -4.24% | 12.84 | 0.67 |
08/16 | 1,272 | 1,288 | 1,266 | 1,285 | -0.23% | 4,005,200 | 8118億6811万 | -4.46% | 12.82 | 0.67 |
08/15 | 1,296 | 1,303 | 1,280 | 1,288 | -0.85% | 3,720,500 | 8137億6352万 | -4.31% | 12.85 | 0.67 |
08/14 | 1,308 | 1,308 | 1,296 | 1,299 | +0.39% | 2,616,600 | 8207億1336万 | -3.64% | 12.96 | 0.68 |
08/13 | 1,310 | 1,310 | 1,292 | 1,294 | -1.97% | 4,847,200 | 8175億5434万 | -4.08% | 12.91 | 0.68 |
08/10 | 1,326 | 1,331 | 1,315 | 1,320 | -0.53% | 3,486,000 | 8339億8125万 | -2.29% | 13.17 | 0.69 |
08/09 | 1,321 | 1,332 | 1,320 | 1,327 | -1.34% | 4,554,800 | 8384億388万 | -1.78% | 13.24 | 0.69 |
08/08 | 1,345 | 1,347 | 1,341 | 1,345 | +0.07% | 3,259,400 | 8497億7635万 | -0.44% | 13.42 | 0.7 |
08/07 | 1,331 | 1,348 | 1,331 | 1,344 | +0.6% | 3,167,800 | 8491億4454万 | -0.44% | 13.41 | 0.7 |
08/06 | 1,335 | 1,350 | 1,332 | 1,336 | +0.15% | 3,068,200 | 8440億9011万 | -1.04% | 13.33 | 0.7 |
08/03 | 1,351 | 1,354 | 1,331 | 1,334 | -0.89% | 4,651,300 | 8428億2650万 | -1.26% | 13.31 | 0.7 |
08/02 | 1,371 | 1,389 | 1,345 | 1,346 | -3.51% | 9,449,400 | 8504億815万 | -0.44% | 13.43 | 0.7 |
08/01 | 1,386 | 1,396 | 1,378 | 1,395 | +0.36% | 3,983,000 | 8813億6655万 | +3.18% | 13.92 | 0.73 |
07/31 | 1,408 | 1,411 | 1,386 | 1,390 | +0.22% | 6,400,800 | 8782億753万 | +2.89% | 13.87 | 0.73 |
07/30 | 1,385 | 1,396 | 1,381 | 1,387 | +0.8% | 3,732,300 | 8763億1211万 | +2.74% | 13.84 | 0.73 |
07/27 | 1,374 | 1,380 | 1,371 | 1,376 | +0.15% | 2,288,500 | 8693億6227万 | +2% | 13.73 | 0.72 |
07/26 | 1,379 | 1,387 | 1,371 | 1,374 | +0.73% | 3,737,500 | 8680億9866万 | +1.85% | 13.71 | 0.72 |
07/25 | 1,368 | 1,372 | 1,362 | 1,364 | +0.07% | 2,214,200 | 8617億8062万 | +1.11% | 13.61 | 0.71 |
07/24 | 1,367 | 1,375 | 1,360 | 1,363 | +0.74% | 2,856,600 | 8611億4882万 | +0.96% | 13.6 | 0.71 |
07/23 | 1,350 | 1,356 | 1,340 | 1,353 | -1.38% | 4,091,900 | 8548億3078万 | +0.07% | 13.5 | 0.71 |
07/20 | 1,354 | 1,375 | 1,354 | 1,372 | +0.59% | 4,251,900 | 8668億3505万 | +1.25% | 13.69 | 0.72 |
07/19 | 1,362 | 1,369 | 1,356 | 1,364 | -0.37% | 2,618,900 | 8617億8062万 | +0.52% | 13.61 | 0.71 |
07/18 | 1,380 | 1,380 | 1,362 | 1,369 | +1.41% | 4,046,000 | 8649億3964万 | +0.66% | 13.66 | 0.72 |
07/17 | 1,332 | 1,358 | 1,331 | 1,350 | +1.66% | 4,303,700 | 8529億3537万 | -0.88% | 13.47 | 0.71 |
07/13 | 1,320 | 1,334 | 1,317 | 1,328 | +0.23% | 3,128,300 | 8390億3568万 | -2.64% | 13.25 | 0.7 |
07/12 | 1,325 | 1,328 | 1,313 | 1,325 | +0.61% | 3,468,200 | 8371億4027万 | -3.14% | 13.22 | 0.69 |
07/11 | 1,327 | 1,327 | 1,302 | 1,317 | -1.13% | 4,832,400 | 8320億8584万 | -4.01% | 13.14 | 0.69 |
07/10 | 1,341 | 1,350 | 1,331 | 1,332 | +0.3% | 3,055,800 | 8415億6290万 | -3.2% | 13.29 | 0.7 |
07/09 | 1,328 | 1,337 | 1,317 | 1,328 | +0.15% | 3,074,100 | 8390億3568万 | -3.7% | 13.25 | 0.7 |
07/06 | 1,325 | 1,331 | 1,313 | 1,326 | -0.23% | 6,400,400 | 8377億7207万 | -4.05% | 13.23 | 0.69 |
07/05 | 1,325 | 1,341 | 1,324 | 1,329 | +0.45% | 3,217,800 | 8396億6748万 | -3.97% | 13.26 | 0.7 |
07/04 | 1,320 | 1,334 | 1,313 | 1,323 | -0.6% | 3,278,800 | 8358億7666万 | -4.55% | 13.2 | 0.69 |
07/03 | 1,341 | 1,342 | 1,320 | 1,331 | -0.97% | 4,643,400 | 8409億3109万 | -4.11% | 13.28 | 0.7 |
07/02 | 1,348 | 1,360 | 1,340 | 1,344 | -1.18% | 4,426,500 | 8491億4454万 | -3.38% | 13.41 | 0.7 |
06/29 | 1,358 | 1,360 | 1,347 | 1,360 | +0.07% | 3,390,700 | 8592億5341万 | -2.37% | 13.57 | 0.71 |
06/28 | 1,352 | 1,367 | 1,342 | 1,359 | +0.52% | 3,670,400 | 8586億2160万 | -2.58% | 13.56 | 0.71 |
06/27 | 1,350 | 1,357 | 1,339 | 1,352 | -0.73% | 4,277,300 | 8541億9897万 | -3.22% | 13.49 | 0.71 |
06/26 | 1,346 | 1,369 | 1,340 | 1,362 | +0.59% | 4,016,600 | 8605億1701万 | -2.85% | 13.59 | 0.71 |
06/25 | 1,360 | 1,368 | 1,351 | 1,354 | -1.1% | 3,556,400 | 8554億6258万 | -3.77% | 13.51 | 0.71 |
06/22 | 1,354 | 1,372 | 1,345 | 1,369 | -0.73% | 6,858,600 | 8649億3964万 | -3.05% | 13.66 | 0.72 |
06/21 | 1,378 | 1,385 | 1,369 | 1,379 | -0.36% | 3,044,300 | 8712億5768万 | -2.61% | 13.76 | 0.72 |
06/20 | 1,378 | 1,388 | 1,367 | 1,384 | -0.07% | 4,467,300 | 8744億1670万 | -2.47% | 13.81 | 0.72 |
06/19 | 1,368 | 1,394 | 1,364 | 1,385 | -1.91% | 5,535,900 | 8750億4851万 | -2.6% | 13.82 | 0.73 |
06/18 | 1,415 | 1,415 | 1,397 | 1,412 | -0.91% | 3,751,800 | 8921億721万 | -0.91% | 14.09 | 0.74 |
06/15 | 1,423 | 1,426 | 1,410 | 1,425 | +0.56% | 3,647,900 | 9003億2067万 | -0.07% | 14.22 | 0.75 |
06/14 | 1,421 | 1,424 | 1,412 | 1,417 | -0.91% | 3,197,300 | 8952億6623万 | -0.77% | 14.14 | 0.74 |
06/13 | 1,428 | 1,444 | 1,428 | 1,430 | +0.92% | 3,881,100 | 9034億7968万 | +0.07% | 14.27 | 0.75 |
06/12 | 1,436 | 1,439 | 1,415 | 1,417 | +0.5% | 3,715,100 | 8952億6623万 | -0.91% | 14.14 | 0.74 |
06/11 | 1,411 | 1,414 | 1,398 | 1,410 | -0.91% | 3,572,600 | 8908億4361万 | -1.54% | 14.07 | 0.74 |
06/08 | 1,429 | 1,441 | 1,421 | 1,423 | -0.42% | 4,184,200 | 8990億5706万 | -0.77% | 14.2 | 0.75 |
06/07 | 1,418 | 1,443 | 1,417 | 1,429 | +1.35% | 5,588,900 | 9028億4788万 | -0.49% | 14.26 | 0.75 |
06/06 | 1,395 | 1,417 | 1,393 | 1,410 | +0.14% | 3,144,300 | 8908億4361万 | -1.95% | 14.07 | 0.74 |
06/05 | 1,415 | 1,420 | 1,402 | 1,408 | +0.07% | 2,991,300 | 8895億8000万 | -2.43% | 14.05 | 0.74 |
06/04 | 1,396 | 1,420 | 1,395 | 1,407 | +1.52% | 4,126,900 | 8889億4819万 | -2.76% | 14.04 | 0.74 |
06/01 | 1,385 | 1,402 | 1,366 | 1,386 | +1.17% | 7,053,800 | 8756億8031万 | -4.55% | 13.83 | 0.73 |