株価チャート
2018/05/22~2018/10/16
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 |
10/16 | 10,050 | 10,050 | 10,000 | 10,000 | +0.91% | 200 | 972億 | -1.44% | 5.83 | 0.47 |
10/15 | 9,950 | 9,950 | 9,900 | 9,910 | -0.4% | 500 | 963億2520万 | -2.34% | 5.78 | 0.47 |
10/12 | 10,000 | 10,000 | 9,920 | 9,950 | -0.5% | 400 | 967億1400万 | -1.99% | 5.8 | 0.47 |
10/11 | 10,000 | 10,000 | 9,940 | 10,000 | -0.99% | 900 | 972億 | -1.48% | 5.83 | 0.47 |
10/10 | 10,100 | 10,100 | 10,100 | 10,100 | -0.88% | 600 | 981億7200万 | -0.61% | 5.89 | 0.47 |
10/09 | 10,250 | 10,250 | 10,190 | 10,190 | -0.59% | 400 | 990億4680万 | +0.25% | 5.94 | 0.48 |
10/05 | 10,330 | 10,330 | 10,250 | 10,250 | -0.39% | 500 | 996億3000万 | +0.84% | 5.98 | 0.48 |
10/04 | 10,350 | 10,350 | 10,290 | 10,290 | -0.58% | 400 | 1000億1880万 | +1.09% | 6 | 0.48 |
10/03 | 10,300 | 10,350 | 10,260 | 10,350 | -2.36% | 1,100 | 1006億200万 | +1.64% | 6.04 | 0.49 |
10/02 | 10,710 | 10,710 | 10,600 | 10,600 | -0.47% | 800 | 1030億3200万 | +4.15% | 6.18 | 0.5 |
10/01 | 10,700 | 10,720 | 10,650 | 10,650 | +0.47% | 300 | 1035億1800万 | +4.74% | 6.21 | 0.5 |
09/28 | 10,490 | 10,790 | 10,490 | 10,600 | +2.51% | 2,400 | 1030億3200万 | +4.43% | 6.18 | 0.5 |
09/27 | 10,400 | 10,490 | 10,250 | 10,340 | +0.39% | 1,200 | 1005億480万 | +2.01% | 6.03 | 0.49 |
09/26 | 10,390 | 10,490 | 10,130 | 10,300 | +1.48% | 1,100 | 1001億1600万 | +1.58% | 6.01 | 0.48 |
09/25 | 10,400 | 10,400 | 10,150 | 10,150 | -2.4% | 800 | 986億5800万 | +0.04% | 5.92 | 0.48 |
09/21 | 10,100 | 10,400 | 10,100 | 10,400 | +4% | 1,100 | 1010億8800万 | +2.48% | 6.07 | 0.49 |
09/20 | 9,990 | 10,250 | 9,990 | 10,000 | +0.1% | 1,500 | 972億 | -1.48% | 5.83 | 0.47 |
09/19 | 10,040 | 10,150 | 9,990 | 9,990 | -0.5% | 1,000 | 971億280万 | -1.75% | 5.83 | 0.47 |
09/18 | 10,000 | 10,040 | 9,970 | 10,040 | +1.72% | 300 | 975億8880万 | -1.38% | 5.86 | 0.47 |
09/14 | 9,850 | 9,950 | 9,850 | 9,870 | +0.2% | 900 | 959億3640万 | -3.17% | 5.76 | 0.46 |
09/13 | 9,910 | 9,910 | 9,850 | 9,850 | -1.5% | 1,300 | 957億4200万 | -3.6% | 5.75 | 0.46 |
09/11 | 10,000 | 10,000 | 10,000 | 10,000 | 0% | 100 | 972億 | -2.39% | 5.83 | 0.47 |
09/10 | 10,000 | 10,000 | 10,000 | 10,000 | +1.01% | 300 | 972億 | -2.59% | 5.83 | 0.47 |
09/07 | 9,900 | 9,900 | 9,900 | 9,900 | -0.2% | 300 | 962億2800万 | -3.72% | 5.78 | 0.46 |
09/06 | 10,000 | 10,010 | 9,920 | 9,920 | -1.1% | 1,700 | 964億2240万 | -3.75% | 5.79 | 0.47 |
09/05 | 10,080 | 10,080 | 10,030 | 10,030 | 0% | 400 | 974億9160万 | -2.79% | 5.85 | 0.47 |
09/04 | 10,270 | 10,270 | 10,000 | 10,030 | +1.31% | 600 | 974億9160万 | -2.98% | 5.85 | 0.47 |
09/03 | 10,280 | 10,280 | 9,900 | 9,900 | -3.88% | 2,300 | 962億2800万 | -4.46% | 5.78 | 0.46 |
08/31 | 10,180 | 10,300 | 10,180 | 10,300 | +1.18% | 600 | 1001億1600万 | -0.95% | 6.01 | 0.48 |
08/30 | 10,180 | 10,330 | 10,180 | 10,180 | 0% | 800 | 989億4960万 | -2.3% | 5.94 | 0.48 |
08/29 | 10,390 | 10,390 | 10,070 | 10,180 | -3.96% | 900 | 989億4960万 | -2.5% | 5.94 | 0.48 |
08/28 | 10,400 | 10,600 | 10,400 | 10,600 | +2.02% | 900 | 1030億3200万 | +1.4% | 6.18 | 0.5 |
08/27 | 10,440 | 10,440 | 10,320 | 10,390 | +1.56% | 500 | 1009億9080万 | -0.57% | 6.06 | 0.49 |
08/24 | 10,250 | 10,440 | 10,230 | 10,230 | -1.16% | 1,400 | 994億3560万 | -2.15% | 5.97 | 0.48 |
08/23 | 10,160 | 10,350 | 10,160 | 10,350 | +1.47% | 1,100 | 1006億200万 | -1.2% | 6.04 | 0.49 |
08/22 | 10,000 | 10,200 | 10,000 | 10,200 | -0.49% | 1,200 | 991億4400万 | -2.7% | 5.95 | 0.48 |
08/21 | 10,280 | 10,280 | 10,250 | 10,250 | -1.82% | 500 | 996億3000万 | -2.33% | 5.98 | 0.48 |
08/20 | 10,300 | 10,440 | 10,300 | 10,440 | 0% | 300 | 1014億7680万 | -0.67% | 6.09 | 0.49 |
08/17 | 10,450 | 10,450 | 10,440 | 10,440 | +2.35% | 200 | 1014億7680万 | -0.78% | 6.09 | 0.49 |
08/16 | 10,200 | 10,200 | 10,200 | 10,200 | -2.39% | 200 | 991億4400万 | -3.1% | 5.95 | 0.48 |
08/15 | 10,450 | 10,450 | 10,450 | 10,450 | 0% | 300 | 1015億7400万 | -0.91% | 6.1 | 0.49 |
08/14 | 10,340 | 10,450 | 10,340 | 10,450 | +1.46% | 200 | 1015億7400万 | -1.03% | 6.1 | 0.49 |
08/13 | 10,320 | 10,650 | 10,200 | 10,300 | -0.58% | 1,100 | 1001億1600万 | -2.58% | 6.01 | 0.48 |
08/10 | 10,470 | 10,470 | 10,360 | 10,360 | -1.33% | 1,100 | 1006億9920万 | -2.2% | 6.04 | 0.49 |
08/09 | 10,510 | 10,510 | 10,500 | 10,500 | -0.19% | 400 | 1020億6000万 | -1.05% | 6.13 | 0.49 |
08/08 | 10,520 | 10,520 | 10,520 | 10,520 | 0% | 100 | 1022億5440万 | -1.01% | 6.14 | 0.49 |
08/07 | 10,400 | 10,520 | 10,400 | 10,520 | +1.15% | 700 | 1022億5440万 | -1.25% | 6.14 | 0.49 |
08/06 | 10,500 | 10,500 | 10,400 | 10,400 | -1.05% | 1,000 | 1010億8800万 | -2.62% | 6.07 | 0.49 |
08/03 | 10,300 | 10,510 | 10,300 | 10,510 | +2.94% | 500 | 1021億5720万 | -1.92% | 6.13 | 0.49 |
08/02 | 10,740 | 10,740 | 10,140 | 10,210 | -3.22% | 3,700 | 992億4120万 | -4.97% | 5.96 | 0.48 |
08/01 | 10,610 | 10,700 | 10,520 | 10,550 | -0.57% | 1,300 | 1025億4600万 | -2.21% | 6.15 | 0.5 |
07/31 | 10,830 | 10,830 | 10,610 | 10,610 | -2.03% | 800 | 1031億2920万 | -1.85% | 6.19 | 0.5 |
07/30 | 10,830 | 10,830 | 10,830 | 10,830 | 0% | 300 | 1052億6760万 | -0.09% | 6.32 | 0.51 |
07/27 | 10,630 | 10,840 | 10,580 | 10,830 | +1.21% | 1,700 | 1052億6760万 | -0.39% | 6.32 | 0.51 |
07/26 | 10,610 | 10,700 | 10,600 | 10,700 | +1.81% | 400 | 1040億400万 | -1.83% | 6.24 | 0.5 |
07/25 | 10,510 | 10,510 | 10,510 | 10,510 | +0.1% | 100 | 1021億5720万 | -3.85% | 6.13 | 0.49 |
07/24 | 10,410 | 10,500 | 10,350 | 10,500 | -0.1% | 800 | 1020億6000万 | -4.39% | 6.13 | 0.49 |
07/23 | 10,510 | 10,510 | 10,510 | 10,510 | -2.23% | 100 | 1021億5720万 | -4.71% | 6.13 | 0.49 |
07/20 | 10,520 | 10,750 | 10,400 | 10,750 | +1.99% | 1,300 | 1044億9000万 | -2.98% | 6.27 | 0.5 |
07/19 | 10,460 | 10,970 | 10,430 | 10,540 | +0.38% | 1,100 | 1024億4880万 | -5.23% | 6.15 | 0.49 |
07/18 | 10,630 | 10,630 | 10,500 | 10,500 | -1.13% | 1,300 | 1020億6000万 | -5.99% | 6.13 | 0.49 |
07/17 | 10,700 | 10,700 | 10,620 | 10,620 | -1.21% | 500 | 1032億2640万 | -5.42% | 6.2 | 0.5 |
07/13 | 10,560 | 10,750 | 10,560 | 10,750 | +1.99% | 200 | 1044億9000万 | -4.77% | 6.27 | 0.5 |
07/12 | 10,610 | 10,610 | 10,540 | 10,540 | -1.5% | 400 | 1024億4880万 | -7% | 6.15 | 0.49 |
07/11 | 10,700 | 10,700 | 10,700 | 10,700 | -0.56% | 300 | 1040億400万 | -6.07% | 6.24 | 0.5 |
07/10 | 10,810 | 10,810 | 10,750 | 10,760 | -0.46% | 500 | 1045億8720万 | -5.96% | 6.28 | 0.51 |
07/09 | 10,830 | 10,830 | 10,760 | 10,810 | +0.09% | 400 | 1050億7320万 | -5.9% | 6.31 | 0.51 |
07/06 | 10,810 | 10,920 | 10,800 | 10,800 | -0.09% | 700 | 1049億7600万 | -6.16% | 6.3 | 0.51 |
07/05 | 11,450 | 11,450 | 10,810 | 10,810 | -0.83% | 1,300 | 1050億7320万 | -6.24% | 6.31 | 0.51 |
07/04 | 11,010 | 11,020 | 10,900 | 10,900 | -2.42% | 1,500 | 1059億4800万 | -5.55% | 6.36 | 0.51 |
07/03 | 11,470 | 11,470 | 11,010 | 11,170 | -0.27% | 1,000 | 1085億7240万 | -3.28% | 6.52 | 0.52 |
07/02 | 11,480 | 11,480 | 11,110 | 11,200 | -0.71% | 1,200 | 1088億6400万 | -3.09% | 6.53 | 0.53 |
06/29 | 11,490 | 11,500 | 11,280 | 11,280 | +0.53% | 2,500 | 1096億4160万 | -2.51% | 6.58 | 0.53 |
06/28 | 11,300 | 11,490 | 11,220 | 11,220 | -0.71% | 1,200 | 1090億5840万 | -3.14% | 6.55 | 0.53 |
06/27 | 11,370 | 11,490 | 11,190 | 11,300 | +1.8% | 400 | 1098億3600万 | -2.61% | 6.59 | 0.53 |
06/26 | 11,300 | 11,300 | 11,100 | 11,100 | -2.29% | 800 | 1078億9200万 | -4.5% | 6.48 | 0.52 |
06/25 | 11,550 | 11,550 | 11,360 | 11,360 | -2.41% | 800 | 1104億1920万 | -2.46% | 6.63 | 0.53 |
06/22 | 11,640 | 11,640 | 11,640 | 11,640 | +1.22% | 100 | 1131億4080万 | -0.23% | 6.79 | 0.55 |
06/21 | 11,500 | 11,500 | 11,500 | 11,500 | 0% | 200 | 1117億8000万 | -1.44% | 6.71 | 0.54 |
06/20 | 11,550 | 11,700 | 11,500 | 11,500 | -2.54% | 1,300 | 1117億8000万 | -1.54% | 6.71 | 0.54 |
06/19 | 11,850 | 11,850 | 11,790 | 11,800 | +1.2% | 400 | 1146億9600万 | +0.87% | 6.88 | 0.55 |
06/18 | 11,800 | 11,800 | 11,650 | 11,660 | -1.19% | 600 | 1133億3520万 | -0.32% | 6.8 | 0.55 |
06/14 | 11,800 | 11,800 | 11,800 | 11,800 | 0% | 100 | 1146億9600万 | +0.9% | 6.88 | 0.55 |
06/13 | 11,710 | 11,800 | 11,710 | 11,800 | +0.77% | 500 | 1146億9600万 | +0.92% | 6.88 | 0.55 |
06/12 | 11,700 | 11,710 | 11,700 | 11,710 | -2.42% | 900 | 1138億2120万 | +0.22% | 6.83 | 0.55 |
06/11 | 12,080 | 12,080 | 11,600 | 12,000 | -0.66% | 900 | 1166億4000万 | +2.73% | 7 | 0.56 |
06/08 | 11,980 | 12,080 | 11,910 | 12,080 | +1.68% | 1,500 | 1174億1760万 | +3.49% | 7.05 | 0.57 |
06/07 | 11,800 | 12,000 | 11,800 | 11,880 | -1% | 1,100 | 1154億7360万 | +1.72% | 6.93 | 0.56 |
06/06 | 11,980 | 12,000 | 11,660 | 12,000 | +0.17% | 1,200 | 1166億4000万 | +2.62% | 7 | 0.56 |
06/05 | 11,900 | 11,980 | 11,880 | 11,980 | +0.67% | 1,500 | 1164億4560万 | +2.52% | 6.99 | 0.56 |
06/04 | 11,390 | 11,900 | 11,390 | 11,900 | +5.03% | 2,200 | 1156億6800万 | +2.01% | 6.94 | 0.56 |
06/01 | 11,300 | 11,330 | 11,190 | 11,330 | 0% | 1,100 | 1101億2760万 | -2.79% | 6.61 | 0.53 |
05/31 | 11,190 | 11,330 | 11,190 | 11,330 | +2.16% | 1,100 | 1101億2760万 | -2.95% | 6.61 | 0.53 |
05/30 | 11,100 | 11,100 | 10,830 | 11,090 | -0.09% | 1,500 | 1077億9480万 | -5.05% | 6.47 | 0.52 |
05/29 | 11,360 | 11,360 | 11,090 | 11,100 | -2.29% | 1,300 | 1078億9200万 | -5.09% | 6.48 | 0.52 |
05/28 | 11,540 | 11,540 | 11,360 | 11,360 | -1.39% | 700 | 1104億1920万 | -2.9% | 6.63 | 0.53 |
05/25 | 11,610 | 11,620 | 11,520 | 11,520 | -0.95% | 900 | 1119億7440万 | -1.58% | 6.72 | 0.54 |
05/24 | 11,640 | 11,700 | 11,630 | 11,630 | -0.6% | 1,100 | 1130億4360万 | -0.63% | 6.78 | 0.55 |
05/23 | 11,650 | 11,700 | 11,650 | 11,700 | -0.85% | 500 | 1137億2400万 | -0.09% | 6.83 | 0.55 |
05/22 | 11,680 | 11,800 | 11,680 | 11,800 | +1.03% | 300 | 1146億9600万 | +0.69% | 6.88 | 0.55 |