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 | 1,272 | 1,280 | 1,270 | 1,271 | 0% | 9,300 | 102億8239万 | -1.09% | 3.65 | 0.57 |
| 09/27 | 1,288 | 1,291 | 1,271 | 1,271 | -1.55% | 9,100 | 102億8239万 | -1.17% | 3.65 | 0.57 |
| 09/26 | 1,277 | 1,291 | 1,274 | 1,291 | +0.08% | 9,700 | 104億4419万 | +0.39% | 3.71 | 0.58 |
| 09/25 | 1,280 | 1,290 | 1,277 | 1,290 | +0.78% | 40,600 | 104億3610万 | +0.31% | 3.71 | 0.58 |
| 09/21 | 1,270 | 1,280 | 1,270 | 1,280 | +0.55% | 19,000 | 103億5520万 | -0.54% | 3.68 | 0.57 |
| 09/20 | 1,270 | 1,278 | 1,267 | 1,273 | +0.71% | 16,800 | 102億9857万 | -1.16% | 3.66 | 0.57 |
| 09/19 | 1,259 | 1,264 | 1,258 | 1,264 | +0.64% | 20,900 | 102億2576万 | -1.94% | 3.63 | 0.57 |
| 09/18 | 1,255 | 1,259 | 1,248 | 1,256 | -2.33% | 55,200 | 101億6104万 | -2.71% | 3.61 | 0.56 |
| 09/14 | 1,277 | 1,294 | 1,277 | 1,286 | +0.31% | 36,500 | 104億374万 | -0.54% | 3.7 | 0.58 |
| 09/13 | 1,276 | 1,288 | 1,276 | 1,282 | +0.16% | 18,600 | 103億7138万 | -0.93% | 3.68 | 0.58 |
| 09/12 | 1,286 | 1,289 | 1,278 | 1,280 | -0.47% | 15,600 | 103億5520万 | -1.23% | 3.68 | 0.57 |
| 09/11 | 1,284 | 1,286 | 1,279 | 1,286 | +1.26% | 11,300 | 104億374万 | -0.85% | 3.7 | 0.58 |
| 09/10 | 1,276 | 1,276 | 1,268 | 1,270 | +0.16% | 10,900 | 102億7430万 | -2.23% | 3.65 | 0.57 |
| 09/07 | 1,272 | 1,280 | 1,268 | 1,268 | -0.39% | 18,800 | 102億5812万 | -2.54% | 3.64 | 0.57 |
| 09/06 | 1,294 | 1,296 | 1,272 | 1,273 | -1.77% | 23,000 | 102億9857万 | -2.23% | 3.66 | 0.57 |
| 09/05 | 1,297 | 1,299 | 1,295 | 1,296 | -0.08% | 18,700 | 104億8464万 | -0.69% | 3.73 | 0.58 |
| 09/04 | 1,309 | 1,309 | 1,297 | 1,297 | -0.54% | 15,500 | 104億9273万 | -0.77% | 3.73 | 0.58 |
| 09/03 | 1,305 | 1,305 | 1,303 | 1,304 | +0.15% | 18,400 | 105億4936万 | -0.38% | 3.75 | 0.59 |
| 08/31 | 1,309 | 1,312 | 1,302 | 1,302 | -0.23% | 20,600 | 105億3318万 | -0.61% | 3.74 | 0.58 |
| 08/30 | 1,302 | 1,313 | 1,300 | 1,305 | +0.23% | 25,900 | 105億5745万 | -0.46% | 3.75 | 0.59 |
| 08/29 | 1,300 | 1,317 | 1,300 | 1,302 | +0.62% | 19,700 | 105億3318万 | -0.69% | 3.74 | 0.58 |
| 08/28 | 1,303 | 1,306 | 1,292 | 1,294 | -0.08% | 14,100 | 104億6846万 | -1.3% | 3.72 | 0.58 |
| 08/27 | 1,298 | 1,308 | 1,295 | 1,295 | +0.15% | 11,900 | 104億7655万 | -1.22% | 3.72 | 0.58 |
| 08/24 | 1,292 | 1,297 | 1,291 | 1,293 | 0% | 30,900 | 104億6037万 | -1.3% | 3.72 | 0.58 |
| 08/23 | 1,291 | 1,299 | 1,288 | 1,293 | +0.39% | 8,100 | 104億6037万 | -1.3% | 3.72 | 0.58 |
| 08/22 | 1,286 | 1,290 | 1,286 | 1,288 | 0% | 4,200 | 104億1992万 | -1.68% | 3.7 | 0.58 |
| 08/21 | 1,285 | 1,290 | 1,284 | 1,288 | -0.08% | 9,500 | 104億1992万 | -1.68% | 3.7 | 0.58 |
| 08/20 | 1,307 | 1,307 | 1,289 | 1,289 | -1.45% | 6,200 | 104億2801万 | -1.6% | 3.7 | 0.58 |
| 08/17 | 1,311 | 1,320 | 1,301 | 1,308 | +0.31% | 3,900 | 105億8172万 | -0.15% | 3.76 | 0.59 |
| 08/16 | 1,303 | 1,309 | 1,295 | 1,304 | +0.08% | 6,500 | 105億4936万 | -0.46% | 3.75 | 0.59 |
| 08/15 | 1,310 | 1,310 | 1,300 | 1,303 | -0.23% | 5,000 | 105億4127万 | -0.46% | 3.75 | 0.59 |
| 08/14 | 1,304 | 1,310 | 1,303 | 1,306 | +0.15% | 6,700 | 105億6554万 | -0.08% | 3.75 | 0.59 |
| 08/13 | 1,313 | 1,317 | 1,303 | 1,304 | -1.51% | 7,900 | 105億4936万 | -0.15% | 3.75 | 0.59 |
| 08/10 | 1,315 | 1,330 | 1,315 | 1,324 | +0.61% | 5,100 | 107億1116万 | +1.53% | 3.81 | 0.59 |
| 08/09 | 1,330 | 1,331 | 1,316 | 1,316 | -0.08% | 7,600 | 106億4644万 | +1.08% | 3.78 | 0.59 |
| 08/08 | 1,330 | 1,330 | 1,315 | 1,317 | -0.98% | 6,400 | 106億5453万 | +1.23% | 3.79 | 0.59 |
| 08/07 | 1,314 | 1,330 | 1,314 | 1,330 | +1.22% | 3,000 | 107億5970万 | +2.39% | 3.82 | 0.6 |
| 08/06 | 1,312 | 1,329 | 1,312 | 1,314 | +0.08% | 8,000 | 106億3026万 | +1.23% | 3.78 | 0.59 |
| 08/03 | 1,335 | 1,335 | 1,313 | 1,313 | -1.5% | 5,600 | 106億2217万 | +1.16% | 3.77 | 0.59 |
| 08/02 | 1,376 | 1,376 | 1,332 | 1,333 | -0.97% | 10,100 | 107億8397万 | +2.7% | 3.83 | 0.6 |
| 08/01 | 1,376 | 1,376 | 1,343 | 1,346 | -0.37% | 14,000 | 108億8914万 | +3.78% | 3.87 | 0.6 |
| 07/31 | 1,339 | 1,355 | 1,336 | 1,351 | +0.9% | 13,100 | 109億2959万 | +4.32% | 3.88 | 0.61 |
| 07/30 | 1,318 | 1,341 | 1,316 | 1,339 | +1.75% | 15,200 | 108億3251万 | +3.56% | 3.85 | 0.6 |
| 07/27 | 1,314 | 1,318 | 1,310 | 1,316 | +0.15% | 8,400 | 106億4644万 | +1.86% | 3.78 | 0.59 |
| 07/26 | 1,313 | 1,314 | 1,300 | 1,314 | +1.31% | 9,800 | 106億3026万 | +1.7% | 3.78 | 0.59 |
| 07/25 | 1,295 | 1,300 | 1,290 | 1,297 | +0.54% | 4,700 | 104億9273万 | +0.39% | 3.73 | 0.58 |
| 07/24 | 1,289 | 1,296 | 1,288 | 1,290 | +0.55% | 4,800 | 104億3610万 | -0.23% | 3.71 | 0.58 |
| 07/23 | 1,282 | 1,291 | 1,277 | 1,283 | +0.08% | 5,100 | 103億7947万 | -0.85% | 3.69 | 0.58 |
| 07/20 | 1,281 | 1,287 | 1,278 | 1,282 | -0.16% | 7,200 | 103億7138万 | -1.08% | 3.68 | 0.58 |
| 07/19 | 1,294 | 1,295 | 1,281 | 1,284 | -0.77% | 6,000 | 103億8756万 | -1.08% | 3.69 | 0.58 |
| 07/18 | 1,296 | 1,303 | 1,290 | 1,294 | -0.15% | 6,100 | 104億6846万 | -0.46% | 3.72 | 0.58 |
| 07/17 | 1,299 | 1,305 | 1,296 | 1,296 | +0.08% | 18,900 | 104億8464万 | -0.46% | 3.73 | 0.58 |
| 07/13 | 1,287 | 1,299 | 1,282 | 1,295 | +0.54% | 3,200 | 104億7655万 | -0.69% | 3.72 | 0.58 |
| 07/12 | 1,295 | 1,295 | 1,277 | 1,288 | +0.55% | 5,400 | 104億1992万 | -1.3% | 3.7 | 0.58 |
| 07/11 | 1,276 | 1,283 | 1,276 | 1,281 | +1.34% | 2,800 | 103億6329万 | -1.99% | 3.68 | 0.58 |
| 07/10 | 1,317 | 1,317 | 1,264 | 1,264 | -0.32% | 25,300 | 102億2576万 | -3.36% | 3.63 | 0.57 |
| 07/09 | 1,270 | 1,280 | 1,264 | 1,268 | -0.39% | 7,000 | 102億5812万 | -3.21% | 3.64 | 0.57 |
| 07/06 | 1,280 | 1,280 | 1,268 | 1,273 | +0.39% | 8,800 | 102億9857万 | -3.05% | 3.66 | 0.57 |
| 07/05 | 1,278 | 1,286 | 1,263 | 1,268 | -0.78% | 7,500 | 102億5812万 | -3.57% | 3.64 | 0.57 |
| 07/04 | 1,290 | 1,293 | 1,278 | 1,278 | -0.85% | 9,400 | 103億3902万 | -3.03% | 3.67 | 0.57 |
| 07/03 | 1,306 | 1,306 | 1,285 | 1,289 | -1.3% | 8,700 | 104億2801万 | -2.35% | 3.7 | 0.58 |
| 07/02 | 1,313 | 1,319 | 1,305 | 1,306 | -0.38% | 9,800 | 105億6554万 | -1.14% | 3.75 | 0.59 |
| 06/29 | 1,304 | 1,314 | 1,302 | 1,311 | +0.54% | 9,100 | 106億599万 | -0.83% | 3.77 | 0.59 |
| 06/28 | 1,311 | 1,311 | 1,298 | 1,304 | -0.53% | 5,000 | 105億4936万 | -1.44% | 3.75 | 0.59 |
| 06/27 | 1,306 | 1,313 | 1,305 | 1,311 | +0.85% | 3,400 | 106億599万 | -0.98% | 3.77 | 0.59 |
| 06/26 | 1,315 | 1,315 | 1,297 | 1,300 | -0.46% | 8,200 | 105億1700万 | -1.89% | 3.74 | 0.58 |
| 06/25 | 1,321 | 1,321 | 1,305 | 1,306 | -0.46% | 2,900 | 105億6554万 | -1.58% | 3.75 | 0.59 |
| 06/22 | 1,313 | 1,314 | 1,309 | 1,312 | -0.08% | 7,100 | 106億1408万 | -1.28% | 3.77 | 0.59 |
| 06/21 | 1,327 | 1,327 | 1,312 | 1,313 | -0.08% | 4,400 | 106億2217万 | -1.28% | 3.77 | 0.59 |
| 06/20 | 1,314 | 1,319 | 1,311 | 1,314 | 0% | 7,300 | 106億3026万 | -1.28% | 3.78 | 0.59 |
| 06/19 | 1,320 | 1,324 | 1,314 | 1,314 | -0.45% | 9,900 | 106億3026万 | -1.43% | 3.78 | 0.59 |
| 06/18 | 1,322 | 1,327 | 1,318 | 1,320 | -0.23% | 6,700 | 106億7880万 | -1.05% | 3.79 | 0.59 |
| 06/15 | 1,342 | 1,342 | 1,320 | 1,323 | -1.42% | 7,500 | 107億307万 | -0.97% | 3.8 | 0.59 |
| 06/14 | 1,336 | 1,342 | 1,333 | 1,342 | +0.07% | 3,900 | 108億5678万 | +0.37% | 3.86 | 0.6 |
| 06/13 | 1,340 | 1,347 | 1,338 | 1,341 | +0.15% | 5,300 | 108億4869万 | +0.3% | 3.85 | 0.6 |
| 06/12 | 1,337 | 1,340 | 1,333 | 1,339 | +0.07% | 2,600 | 108億3251万 | +0.07% | 3.85 | 0.6 |
| 06/11 | 1,324 | 1,338 | 1,324 | 1,338 | +1.06% | 4,300 | 108億2442万 | 0% | 3.85 | 0.6 |
| 06/08 | 1,313 | 1,335 | 1,313 | 1,324 | -0.45% | 8,400 | 107億1116万 | -1.12% | 3.81 | 0.59 |
| 06/07 | 1,325 | 1,330 | 1,318 | 1,330 | +0.99% | 2,900 | 107億5970万 | -0.67% | 3.82 | 0.6 |
| 06/06 | 1,312 | 1,320 | 1,310 | 1,317 | +0.3% | 5,400 | 106億5453万 | -1.64% | 3.79 | 0.59 |
| 06/05 | 1,340 | 1,340 | 1,312 | 1,313 | -2.01% | 9,900 | 106億2217万 | -2.09% | 3.77 | 0.59 |
| 06/04 | 1,349 | 1,349 | 1,337 | 1,340 | +0.68% | 10,000 | 108億4060万 | -0.22% | 3.85 | 0.6 |
| 06/01 | 1,326 | 1,333 | 1,324 | 1,331 | +0.38% | 5,900 | 107億6779万 | -1.04% | 3.83 | 0.6 |
| 05/31 | 1,339 | 1,339 | 1,324 | 1,326 | -0.08% | 6,300 | 107億2734万 | -1.49% | 3.81 | 0.6 |
| 05/30 | 1,326 | 1,335 | 1,315 | 1,327 | +0.08% | 6,400 | 107億3543万 | -1.48% | 3.81 | 0.6 |
| 05/29 | 1,321 | 1,335 | 1,321 | 1,326 | -0.15% | 8,000 | 107億2734万 | -1.63% | 3.81 | 0.6 |
| 05/28 | 1,335 | 1,335 | 1,327 | 1,328 | -0.52% | 6,000 | 107億4352万 | -1.48% | 3.82 | 0.6 |
| 05/25 | 1,336 | 1,336 | 1,330 | 1,335 | +0.07% | 4,200 | 108億15万 | -0.96% | 3.84 | 0.6 |
| 05/24 | 1,338 | 1,341 | 1,331 | 1,334 | -0.52% | 5,500 | 107億9206万 | -1.04% | 3.83 | 0.6 |
| 05/23 | 1,350 | 1,350 | 1,336 | 1,341 | -0.07% | 7,400 | 108億4869万 | -0.52% | 3.85 | 0.6 |
| 05/22 | 1,341 | 1,348 | 1,341 | 1,342 | -0.15% | 5,000 | 108億5678万 | -0.45% | 3.86 | 0.6 |
| 05/21 | 1,346 | 1,347 | 1,341 | 1,344 | 0% | 4,900 | 108億7296万 | -0.3% | 3.86 | 0.6 |
| 05/18 | 1,347 | 1,351 | 1,340 | 1,344 | -0.07% | 6,300 | 108億7296万 | -0.22% | 3.86 | 0.6 |
| 05/17 | 1,350 | 1,350 | 1,341 | 1,345 | -0.44% | 7,900 | 108億8105万 | -0.3% | 3.87 | 0.6 |
| 05/16 | 1,353 | 1,356 | 1,341 | 1,351 | -0.37% | 7,800 | 109億2959万 | +0.07% | 3.88 | 0.61 |
| 05/15 | 1,360 | 1,360 | 1,350 | 1,356 | -0.29% | 4,100 | 109億7004万 | +0.37% | 3.9 | 0.61 |
| 05/14 | 1,348 | 1,360 | 1,348 | 1,360 | +1.12% | 4,900 | 110億240万 | +0.59% | 3.91 | 0.61 |
| 05/11 | 1,346 | 1,351 | 1,343 | 1,345 | -0.07% | 3,300 | 108億8105万 | -0.66% | 3.87 | 0.6 |
| 05/10 | 1,358 | 1,358 | 1,343 | 1,346 | -0.88% | 3,200 | 108億8914万 | -0.66% | 3.87 | 0.6 |
| 05/09 | 1,366 | 1,366 | 1,351 | 1,358 | -0.15% | 4,600 | 109億8622万 | +0.15% | 3.9 | 0.61 |
