株価チャート
2018/05/23～2018/10/31
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 |
| 10/31 | 2,815 | 2,815 | 2,750 | 2,750 | -2.31% | 1,800 | 34億1000万 | -20.89% | 7.16 | 0.57 |
| 10/30 | 2,850 | 2,850 | 2,730 | 2,815 | +0.54% | 1,500 | 34億9060万 | -19.75% | 7.33 | 0.59 |
| 10/29 | 3,130 | 3,130 | 2,741 | 2,800 | -18.6% | 2,700 | 34億7200万 | -20.79% | 7.29 | 0.58 |
| 10/26 | 3,235 | 3,440 | 3,200 | 3,440 | +1.93% | 3,000 | 42億6560万 | -3.4% | 8.96 | 0.72 |
| 10/25 | 3,430 | 3,430 | 3,250 | 3,375 | -1.03% | 1,100 | 41億8500万 | -5.25% | 8.79 | 0.7 |
| 10/24 | 3,475 | 3,500 | 3,390 | 3,410 | -4.88% | 1,100 | 42億2840万 | -4.29% | 8.88 | 0.71 |
| 10/23 | 3,460 | 3,585 | 3,460 | 3,585 | -0.42% | 600 | 44億4540万 | +0.79% | 9.34 | 0.75 |
| 10/22 | 3,620 | 3,620 | 3,540 | 3,600 | +0.28% | 800 | 44億6400万 | +1.58% | 9.38 | 0.75 |
| 10/19 | 3,530 | 3,590 | 3,530 | 3,590 | +0.56% | 200 | 44億5160万 | +1.76% | 9.35 | 0.75 |
| 10/18 | 3,575 | 3,575 | 3,570 | 3,570 | +0.85% | 200 | 44億2680万 | +1.56% | 9.3 | 0.75 |
| 10/17 | 3,585 | 3,585 | 3,540 | 3,540 | -1.39% | 700 | 43億8960万 | +1.09% | 9.22 | 0.74 |
| 10/16 | 3,580 | 3,590 | 3,580 | 3,590 | +0.28% | 600 | 44億5160万 | +2.87% | 9.35 | 0.75 |
| 10/15 | 3,510 | 3,655 | 3,510 | 3,580 | +2.29% | 900 | 44億3920万 | +3.02% | 9.33 | 0.75 |
| 10/12 | 3,500 | 3,500 | 3,500 | 3,500 | -0.99% | 300 | 43億4000万 | +1.27% | 9.12 | 0.73 |
| 10/11 | 3,500 | 3,540 | 3,500 | 3,535 | -0.42% | 1,400 | 43億8340万 | +2.29% | 9.21 | 0.74 |
| 10/10 | 3,630 | 3,630 | 3,550 | 3,550 | -0.28% | 800 | 44億200万 | +2.66% | 9.25 | 0.74 |
| 10/09 | 3,655 | 3,655 | 3,560 | 3,560 | -2.6% | 1,600 | 44億1440万 | +3.01% | 9.27 | 0.74 |
| 10/05 | 3,710 | 3,710 | 3,655 | 3,655 | -0.68% | 600 | 45億3220万 | +5.82% | 9.52 | 0.76 |
| 10/04 | 3,700 | 3,720 | 3,680 | 3,680 | -0.54% | 1,000 | 45億6320万 | +6.79% | 9.59 | 0.77 |
| 10/03 | 3,680 | 3,700 | 3,680 | 3,700 | +0.82% | 2,600 | 45億8800万 | +7.65% | 9.64 | 0.77 |
| 10/02 | 3,640 | 3,670 | 3,640 | 3,670 | +0.82% | 400 | 45億5080万 | +7.15% | 9.56 | 0.77 |
| 10/01 | 3,645 | 3,645 | 3,585 | 3,640 | -0.14% | 2,000 | 45億1360万 | +6.62% | 9.48 | 0.76 |
| 09/28 | 3,600 | 3,645 | 3,590 | 3,645 | +2.1% | 1,100 | 45億1980万 | +7.05% | 9.5 | 0.76 |
| 09/27 | 3,560 | 3,675 | 3,560 | 3,570 | +0.56% | 1,300 | 44億2680万 | +5.28% | 9.3 | 0.75 |
| 09/26 | 3,545 | 3,670 | 3,545 | 3,550 | +0.14% | 4,400 | 44億200万 | +5% | 9.25 | 0.74 |
| 09/25 | 3,545 | 3,545 | 3,535 | 3,545 | +1.29% | 600 | 43億9580万 | +5.16% | 9.24 | 0.74 |
| 09/21 | 3,450 | 3,500 | 3,450 | 3,500 | +1.45% | 500 | 43億4000万 | +4.1% | 9.12 | 0.73 |
| 09/20 | 3,520 | 3,520 | 3,450 | 3,450 | 0% | 500 | 42億7800万 | +2.92% | 8.99 | 0.72 |
| 09/19 | 3,400 | 3,450 | 3,400 | 3,450 | +1.47% | 1,400 | 42億7800万 | +3.14% | 8.99 | 0.72 |
| 09/18 | 3,390 | 3,400 | 3,390 | 3,400 | +4.13% | 2,200 | 42億1600万 | +1.89% | 8.86 | 0.71 |
| 09/14 | 3,255 | 3,265 | 3,255 | 3,265 | +0.31% | 700 | 40億4860万 | -2.04% | 8.51 | 0.68 |
| 09/13 | 3,325 | 3,325 | 3,255 | 3,255 | +1.09% | 300 | 40億3620万 | -2.4% | 8.48 | 0.68 |
| 09/11 | 3,220 | 3,220 | 3,220 | 3,220 | -0.92% | 100 | 39億9280万 | -3.48% | 8.39 | 0.67 |
| 09/10 | 3,250 | 3,250 | 3,250 | 3,250 | 0% | 100 | 40億3000万 | -2.67% | 8.47 | 0.68 |
| 09/07 | 3,250 | 3,250 | 3,250 | 3,250 | +0.31% | 100 | 40億3000万 | -2.72% | 8.47 | 0.68 |
| 09/05 | 3,230 | 3,240 | 3,230 | 3,240 | +0.47% | 300 | 40億1760万 | -3.08% | 8.44 | 0.68 |
| 09/04 | 3,270 | 3,400 | 3,180 | 3,225 | +4.37% | 1,100 | 39億9900万 | -3.62% | 8.4 | 0.67 |
| 09/03 | 3,610 | 3,750 | 3,090 | 3,090 | -11.84% | 4,100 | 38億3160万 | -7.73% | 8.05 | 0.65 |
| 08/31 | 3,505 | 3,505 | 3,505 | 3,505 | -1.96% | 1,400 | 43億4620万 | +4.47% | 9.13 | 0.73 |
| 08/30 | 3,505 | 3,575 | 3,505 | 3,575 | +1.56% | 300 | 44億3300万 | +6.81% | 9.31 | 0.75 |
| 08/29 | 3,560 | 3,560 | 3,520 | 3,520 | +0.86% | 700 | 43億6480万 | +5.52% | 9.17 | 0.73 |
| 08/28 | 3,490 | 3,490 | 3,490 | 3,490 | +0.72% | 100 | 43億2760万 | +4.9% | 9.09 | 0.73 |
| 08/27 | 3,465 | 3,465 | 3,465 | 3,465 | +0.14% | 100 | 42億9660万 | +4.49% | 9.03 | 0.72 |
| 08/24 | 3,460 | 3,460 | 3,460 | 3,460 | +1.76% | 500 | 42億9040万 | +4.63% | 9.01 | 0.72 |
| 08/22 | 3,400 | 3,400 | 3,400 | 3,400 | 0% | 100 | 42億1600万 | +3.03% | 8.86 | 0.71 |
| 08/21 | 3,400 | 3,400 | 3,400 | 3,400 | +0.15% | 100 | 42億1600万 | +3.16% | 8.86 | 0.71 |
| 08/20 | 3,385 | 3,395 | 3,385 | 3,395 | +2.41% | 300 | 42億980万 | +3.13% | 8.84 | 0.71 |
| 08/15 | 3,315 | 3,315 | 3,315 | 3,315 | 0% | 100 | 41億1060万 | +0.82% | 8.64 | 0.69 |
| 08/14 | 3,385 | 3,385 | 3,315 | 3,315 | +0.45% | 300 | 41億1060万 | +0.88% | 8.64 | 0.69 |
| 08/13 | 3,305 | 3,305 | 3,300 | 3,300 | -0.3% | 400 | 40億9200万 | +0.46% | 8.6 | 0.69 |
| 08/10 | 3,300 | 3,310 | 3,300 | 3,310 | +1.53% | 300 | 41億440万 | +0.85% | 8.62 | 0.69 |
| 08/09 | 3,260 | 3,260 | 3,260 | 3,260 | 0% | 200 | 40億4240万 | -0.58% | 8.49 | 0.68 |
| 08/08 | 3,260 | 3,260 | 3,260 | 3,260 | -0.15% | 200 | 40億4240万 | -0.58% | 8.49 | 0.68 |
| 08/07 | 3,300 | 3,300 | 3,265 | 3,265 | -1.06% | 600 | 40億4860万 | -0.46% | 8.51 | 0.68 |
| 08/03 | 3,300 | 3,300 | 3,300 | 3,300 | 0% | 200 | 40億9200万 | +0.55% | 8.6 | 0.69 |
| 08/02 | 3,300 | 3,300 | 3,300 | 3,300 | 0% | 100 | 40億9200万 | +0.55% | 8.6 | 0.69 |
| 08/01 | 3,300 | 3,300 | 3,300 | 3,300 | +0.15% | 2,500 | 40億9200万 | +0.43% | 8.6 | 0.69 |
| 07/31 | 3,295 | 3,295 | 3,295 | 3,295 | -0.15% | 200 | 40億8580万 | +0.18% | 8.58 | 0.69 |
| 07/30 | 3,300 | 3,300 | 3,300 | 3,300 | 0% | 300 | 40億9200万 | +0.21% | 8.6 | 0.69 |
| 07/27 | 3,300 | 3,300 | 3,300 | 3,300 | 0% | 800 | 40億9200万 | +0.12% | 8.6 | 0.69 |
| 07/26 | 3,300 | 3,300 | 3,300 | 3,300 | +0.15% | 200 | 40億9200万 | +0.06% | 8.6 | 0.69 |
| 07/25 | 3,295 | 3,295 | 3,295 | 3,295 | +1.38% | 100 | 40億8580万 | -0.15% | 8.58 | 0.69 |
| 07/24 | 3,300 | 3,300 | 3,250 | 3,250 | -1.52% | 400 | 40億3000万 | -1.54% | 8.47 | 0.68 |
| 07/23 | 3,300 | 3,320 | 3,300 | 3,300 | 0% | 900 | 40億9200万 | -0.12% | 8.6 | 0.69 |
| 07/20 | 3,300 | 3,300 | 3,300 | 3,300 | 0% | 100 | 40億9200万 | -0.15% | 8.6 | 0.69 |
| 07/19 | 3,245 | 3,300 | 3,245 | 3,300 | +2.33% | 500 | 40億9200万 | -0.18% | 8.6 | 0.69 |
| 07/18 | 3,230 | 3,230 | 3,220 | 3,225 | +0.16% | 900 | 39億9900万 | -2.45% | 8.4 | 0.67 |
| 07/17 | 3,295 | 3,295 | 3,220 | 3,220 | -2.28% | 1,300 | 39億9280万 | -2.66% | 8.39 | 0.67 |
| 07/13 | 3,280 | 3,295 | 3,280 | 3,295 | 0% | 500 | 40億8580万 | -0.45% | 8.58 | 0.69 |
| 07/12 | 3,295 | 3,295 | 3,295 | 3,295 | -0.15% | 100 | 40億8580万 | -0.39% | 8.58 | 0.69 |
| 07/11 | 3,300 | 3,300 | 3,300 | 3,300 | 0% | 100 | 40億9200万 | -0.18% | 8.6 | 0.69 |
| 07/10 | 3,275 | 3,300 | 3,275 | 3,300 | +0.76% | 1,000 | 40億9200万 | -0.06% | 8.6 | 0.69 |
| 07/09 | 3,280 | 3,280 | 3,275 | 3,275 | -0.15% | 600 | 40億6100万 | -0.7% | 8.53 | 0.68 |
| 07/05 | 3,280 | 3,280 | 3,280 | 3,280 | +2.02% | 300 | 40億6720万 | -0.46% | 8.54 | 0.68 |
| 07/04 | 3,215 | 3,215 | 3,215 | 3,215 | -1.08% | 200 | 39億8660万 | -2.34% | 8.38 | 0.67 |
| 07/03 | 3,250 | 3,250 | 3,250 | 3,250 | 0% | 200 | 40億3000万 | -1.25% | 8.47 | 0.68 |
| 07/02 | 3,355 | 3,355 | 3,250 | 3,250 | -1.52% | 1,800 | 40億3000万 | -1.25% | 8.47 | 0.68 |
| 06/28 | 3,300 | 3,300 | 3,300 | 3,300 | 0% | 200 | 40億9200万 | +0.27% | 8.6 | 0.69 |
| 06/26 | 3,290 | 3,300 | 3,285 | 3,300 | -0.45% | 600 | 40億9200万 | +0.33% | 8.6 | 0.69 |
| 06/25 | 3,315 | 3,315 | 3,315 | 3,315 | -2.07% | 600 | 41億1060万 | +0.82% | 8.64 | 0.69 |
| 06/22 | 3,385 | 3,385 | 3,385 | 3,385 | 0% | 200 | 41億9740万 | +3.01% | 8.82 | 0.71 |
| 06/21 | 3,385 | 3,385 | 3,385 | 3,385 | -0.29% | 500 | 41億9740万 | +3.2% | 8.82 | 0.71 |
| 06/20 | 3,395 | 3,395 | 3,395 | 3,395 | +1.04% | 500 | 42億980万 | +3.63% | 8.84 | 0.71 |
| 06/19 | 3,360 | 3,375 | 3,360 | 3,360 | 0% | 900 | 41億6640万 | +2.78% | 8.75 | 0.7 |
| 06/18 | 3,360 | 3,360 | 3,360 | 3,360 | 0% | 600 | 41億6640万 | +2.88% | 8.75 | 0.7 |
| 06/14 | 3,320 | 3,360 | 3,315 | 3,360 | +1.2% | 900 | 41億6640万 | +3.07% | 8.75 | 0.7 |
| 06/13 | 3,320 | 3,320 | 3,320 | 3,320 | 0% | 200 | 41億1680万 | +2% | 8.65 | 0.69 |
| 06/11 | 3,320 | 3,320 | 3,320 | 3,320 | 0% | 100 | 41億1680万 | +2.06% | 8.65 | 0.69 |
| 06/08 | 3,320 | 3,320 | 3,320 | 3,320 | 0% | 300 | 41億1680万 | +2.15% | 8.65 | 0.69 |
| 06/07 | 3,300 | 3,320 | 3,300 | 3,320 | +0.61% | 800 | 41億1680万 | +2.15% | 8.65 | 0.69 |
| 06/06 | 3,300 | 3,300 | 3,300 | 3,300 | +0.61% | 400 | 40億9200万 | +1.6% | 8.6 | 0.69 |
| 06/05 | 3,300 | 3,330 | 3,280 | 3,280 | +0.15% | 3,200 | 40億6720万 | +1.05% | 8.54 | 0.68 |
| 06/04 | 3,240 | 3,275 | 3,240 | 3,275 | +1.08% | 1,100 | 40億6100万 | +0.99% | 8.53 | 0.68 |
| 06/01 | 3,235 | 3,240 | 3,235 | 3,240 | +0.15% | 500 | 40億1760万 | -0.06% | 8.44 | 0.68 |
| 05/31 | 3,235 | 3,235 | 3,235 | 3,235 | +1.09% | 100 | 40億1140万 | -0.25% | 8.43 | 0.68 |
| 05/30 | 3,210 | 3,210 | 3,200 | 3,200 | 0% | 400 | 39億6800万 | -1.39% | 8.34 | 0.67 |
| 05/28 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 700 | 39億6800万 | -1.57% | 8.34 | 0.67 |
| 05/25 | 3,225 | 3,225 | 3,200 | 3,200 | -0.16% | 400 | 39億6800万 | -1.75% | 8.34 | 0.67 |
| 05/24 | 3,205 | 3,205 | 3,205 | 3,205 | 0% | 600 | 39億7420万 | -1.66% | 8.35 | 0.67 |
| 05/23 | 3,240 | 3,240 | 3,200 | 3,205 | -1.08% | 3,200 | 39億7420万 | -1.78% | 8.35 | 0.67 |
