株価チャート
2018/05/25～2018/10/17
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 |
| 10/17 | 1,003 | 1,010 | 992 | 1,001 | +1.42% | 64,300 | 194億5241万 | -10.47% | 10.02 | 0.82 |
| 10/16 | 1,000 | 1,001 | 984 | 987 | -1.4% | 75,800 | 191億8035万 | -12.19% | 9.88 | 0.81 |
| 10/15 | 1,014 | 1,017 | 1,001 | 1,001 | -1.09% | 59,000 | 194億5241万 | -11.42% | 10.02 | 0.82 |
| 10/12 | 1,010 | 1,017 | 1,003 | 1,012 | +0.3% | 61,700 | 196億6617万 | -10.92% | 10.13 | 0.83 |
| 10/11 | 1,022 | 1,022 | 998 | 1,009 | -5.88% | 75,200 | 196億788万 | -11.57% | 10.1 | 0.82 |
| 10/10 | 1,082 | 1,093 | 1,056 | 1,072 | -0.92% | 35,800 | 208億3215万 | -6.62% | 10.73 | 0.87 |
| 10/09 | 1,104 | 1,105 | 1,065 | 1,082 | -1.81% | 42,700 | 210億2648万 | -6.16% | 10.83 | 0.88 |
| 10/05 | 1,131 | 1,134 | 1,095 | 1,102 | -3.84% | 59,500 | 214億1514万 | -4.84% | 11.03 | 0.9 |
| 10/04 | 1,178 | 1,178 | 1,138 | 1,146 | -1.04% | 25,900 | 222億7019万 | -1.38% | 11.47 | 0.94 |
| 10/03 | 1,195 | 1,195 | 1,158 | 1,158 | -3.1% | 33,600 | 225億339万 | -0.34% | 11.59 | 0.94 |
| 10/02 | 1,211 | 1,218 | 1,195 | 1,195 | -0.5% | 46,200 | 232億2241万 | +2.84% | 11.96 | 0.98 |
| 10/01 | 1,196 | 1,211 | 1,191 | 1,201 | +0.76% | 37,600 | 233億3901万 | +3.62% | 12.02 | 0.98 |
| 09/28 | 1,207 | 1,208 | 1,192 | 1,192 | +0.25% | 28,800 | 231億6411万 | +3.03% | 11.93 | 0.97 |
| 09/27 | 1,202 | 1,202 | 1,189 | 1,189 | -1.33% | 30,900 | 231億581万 | +2.85% | 11.9 | 0.97 |
| 09/26 | 1,199 | 1,208 | 1,196 | 1,205 | -0.41% | 28,800 | 234億1674万 | +4.42% | 12.06 | 0.98 |
| 09/25 | 1,188 | 1,210 | 1,171 | 1,210 | +1.51% | 52,500 | 235億1391万 | +4.94% | 12.11 | 0.99 |
| 09/21 | 1,136 | 1,199 | 1,136 | 1,192 | +5.21% | 85,300 | 231億6411万 | +3.47% | 11.93 | 0.97 |
| 09/20 | 1,142 | 1,152 | 1,129 | 1,133 | -0.79% | 65,500 | 220億1757万 | -1.65% | 11.34 | 0.92 |
| 09/19 | 1,134 | 1,151 | 1,125 | 1,142 | +0.71% | 67,100 | 221億9246万 | -1.21% | 11.43 | 0.93 |
| 09/18 | 1,130 | 1,138 | 1,125 | 1,134 | -0.18% | 39,900 | 220億3700万 | -2.07% | 11.35 | 0.93 |
| 09/14 | 1,126 | 1,143 | 1,114 | 1,136 | +2.71% | 58,100 | 220億7586万 | -2.15% | 11.37 | 0.93 |
| 09/13 | 1,107 | 1,124 | 1,094 | 1,106 | -0.63% | 33,700 | 214億9288万 | -5.06% | 11.07 | 0.9 |
| 09/12 | 1,106 | 1,125 | 1,085 | 1,113 | +0.09% | 54,000 | 216億2891万 | -5.12% | 11.14 | 0.91 |
| 09/11 | 1,109 | 1,119 | 1,086 | 1,112 | -0.54% | 63,300 | 216億947万 | -5.68% | 11.13 | 0.91 |
| 09/10 | 1,148 | 1,148 | 1,115 | 1,118 | -3.2% | 44,300 | 217億2607万 | -5.73% | 11.19 | 0.91 |
| 09/07 | 1,111 | 1,159 | 1,099 | 1,155 | +2.76% | 68,000 | 224億4509万 | -3.02% | 11.56 | 0.94 |
| 09/06 | 1,145 | 1,145 | 1,112 | 1,124 | -2.35% | 34,400 | 218億4267万 | -6.1% | 11.25 | 0.92 |
| 09/05 | 1,155 | 1,162 | 1,146 | 1,151 | -0.26% | 23,000 | 223億6736万 | -4.4% | 11.52 | 0.94 |
| 09/04 | 1,179 | 1,179 | 1,151 | 1,154 | -2.29% | 23,000 | 224億2566万 | -4.79% | 11.55 | 0.94 |
| 09/03 | 1,198 | 1,198 | 1,172 | 1,181 | -1.34% | 28,500 | 229億5035万 | -3.12% | 11.82 | 0.96 |
| 08/31 | 1,182 | 1,208 | 1,178 | 1,197 | +0.17% | 56,800 | 232億6128万 | -2.29% | 11.98 | 0.98 |
| 08/30 | 1,220 | 1,221 | 1,190 | 1,195 | -2.05% | 51,700 | 232億2241万 | -2.85% | 11.96 | 0.98 |
| 08/29 | 1,151 | 1,245 | 1,151 | 1,220 | +6.36% | 91,500 | 237億824万 | -1.21% | 12.21 | 1 |
| 08/28 | 1,153 | 1,168 | 1,137 | 1,147 | +0.17% | 68,100 | 222億8963万 | -7.28% | 11.48 | 0.94 |
| 08/27 | 1,130 | 1,149 | 1,128 | 1,145 | +1.15% | 86,700 | 222億5076万 | -7.74% | 11.46 | 0.93 |
| 08/24 | 1,139 | 1,144 | 1,125 | 1,132 | -0.61% | 55,700 | 219億9813万 | -9% | 11.33 | 0.92 |
| 08/23 | 1,160 | 1,163 | 1,134 | 1,139 | -1.73% | 45,900 | 221億3416万 | -8.66% | 11.4 | 0.93 |
| 08/22 | 1,159 | 1,164 | 1,151 | 1,159 | +0.7% | 20,200 | 225億2282万 | -7.35% | 11.6 | 0.95 |
| 08/21 | 1,170 | 1,170 | 1,140 | 1,151 | -1.71% | 23,800 | 223億6736万 | -8.14% | 11.52 | 0.94 |
| 08/20 | 1,194 | 1,201 | 1,162 | 1,171 | -1.68% | 22,100 | 227億5602万 | -6.77% | 11.72 | 0.96 |
| 08/17 | 1,186 | 1,213 | 1,170 | 1,191 | +0.08% | 38,800 | 231億4468万 | -5.33% | 11.92 | 0.97 |
| 08/16 | 1,215 | 1,215 | 1,182 | 1,190 | -2.94% | 24,600 | 231億2525万 | -5.48% | 11.91 | 0.97 |
| 08/15 | 1,220 | 1,234 | 1,219 | 1,226 | +1.24% | 41,700 | 238億2483万 | -2.62% | 12.27 | 1 |
| 08/14 | 1,191 | 1,214 | 1,167 | 1,211 | +1.51% | 37,000 | 235億3334万 | -3.81% | 12.12 | 0.99 |
| 08/13 | 1,244 | 1,245 | 1,186 | 1,193 | -3.95% | 49,500 | 231億8354万 | -5.17% | 11.94 | 0.97 |
| 08/10 | 1,302 | 1,302 | 1,242 | 1,242 | -4.61% | 68,900 | 241億3576万 | -1.11% | 12.43 | 1.01 |
| 08/09 | 1,277 | 1,310 | 1,277 | 1,302 | +2.44% | 31,100 | 253億174万 | +4.08% | 13.03 | 1.06 |
| 08/08 | 1,273 | 1,281 | 1,263 | 1,271 | -0.16% | 32,700 | 246億9932万 | +2.09% | 12.72 | 1.04 |
| 08/07 | 1,265 | 1,281 | 1,264 | 1,273 | +0.55% | 13,700 | 247億3818万 | +2.58% | 12.74 | 1.04 |
| 08/06 | 1,286 | 1,300 | 1,266 | 1,266 | -1.56% | 29,400 | 246億215万 | +2.26% | 12.67 | 1.03 |
| 08/03 | 1,320 | 1,320 | 1,284 | 1,286 | -2.28% | 27,700 | 249億9081万 | +4.05% | 12.87 | 1.05 |
| 08/02 | 1,325 | 1,346 | 1,316 | 1,316 | -1.86% | 37,700 | 255億7380万 | +6.65% | 13.17 | 1.07 |
| 08/01 | 1,330 | 1,350 | 1,315 | 1,341 | +1.36% | 43,000 | 260億5963万 | +9.02% | 13.42 | 1.09 |
| 07/31 | 1,335 | 1,340 | 1,312 | 1,323 | -0.97% | 42,400 | 257億983万 | +7.91% | 13.24 | 1.08 |
| 07/30 | 1,326 | 1,338 | 1,313 | 1,336 | +0.68% | 30,500 | 259億6246万 | +9.24% | 13.37 | 1.09 |
| 07/27 | 1,301 | 1,329 | 1,293 | 1,327 | +1.53% | 40,100 | 257億8756万 | +8.59% | 13.28 | 1.08 |
| 07/26 | 1,286 | 1,307 | 1,273 | 1,307 | +1.55% | 41,500 | 253億9891万 | +6.96% | 13.08 | 1.07 |
| 07/25 | 1,266 | 1,287 | 1,250 | 1,287 | +3.62% | 49,500 | 250億1025万 | +5.32% | 12.88 | 1.05 |
| 07/24 | 1,229 | 1,242 | 1,217 | 1,242 | +1.89% | 24,900 | 241億3576万 | +1.64% | 12.43 | 1.01 |
| 07/23 | 1,203 | 1,225 | 1,201 | 1,219 | +0.41% | 19,200 | 236億8880万 | -0.49% | 12.2 | 0.99 |
| 07/20 | 1,230 | 1,240 | 1,211 | 1,214 | -1.22% | 18,000 | 235億9164万 | -1.3% | 12.15 | 0.99 |
| 07/19 | 1,224 | 1,232 | 1,217 | 1,229 | +0.66% | 14,000 | 238億8313万 | -0.57% | 12.3 | 1 |
| 07/18 | 1,221 | 1,247 | 1,214 | 1,221 | 0% | 33,400 | 237億2767万 | -1.69% | 12.22 | 1 |
| 07/17 | 1,216 | 1,223 | 1,201 | 1,221 | +0.08% | 33,500 | 237億2767万 | -2.16% | 12.22 | 1 |
| 07/13 | 1,220 | 1,230 | 1,208 | 1,220 | +0.58% | 20,000 | 237億824万 | -2.79% | 12.21 | 1 |
| 07/12 | 1,201 | 1,224 | 1,198 | 1,213 | +1.59% | 23,400 | 235億7220万 | -3.81% | 12.14 | 0.99 |
| 07/11 | 1,201 | 1,202 | 1,178 | 1,194 | -2.21% | 40,500 | 232億298万 | -5.91% | 11.95 | 0.97 |
| 07/10 | 1,176 | 1,232 | 1,168 | 1,221 | +3.56% | 53,300 | 237億2767万 | -4.31% | 12.22 | 1 |
| 07/09 | 1,155 | 1,182 | 1,146 | 1,179 | +2.08% | 28,900 | 229億1148万 | -8.03% | 11.8 | 0.96 |
| 07/06 | 1,121 | 1,158 | 1,121 | 1,155 | +3.49% | 34,000 | 224億4509万 | -10.47% | 11.56 | 0.94 |
| 07/05 | 1,147 | 1,166 | 1,112 | 1,116 | -3.29% | 32,200 | 216億8721万 | -13.96% | 11.17 | 0.91 |
| 07/04 | 1,154 | 1,169 | 1,146 | 1,154 | -1.54% | 23,700 | 224億2566万 | -11.71% | 11.55 | 0.94 |
| 07/03 | 1,183 | 1,205 | 1,161 | 1,172 | -1.6% | 48,000 | 227億7545万 | -10.81% | 11.73 | 0.96 |
| 07/02 | 1,220 | 1,234 | 1,190 | 1,191 | -2.38% | 29,000 | 231億4468万 | -9.98% | 11.92 | 0.97 |
| 06/29 | 1,221 | 1,240 | 1,190 | 1,220 | -0.08% | 42,200 | 237億824万 | -8.27% | 12.21 | 1 |
| 06/28 | 1,226 | 1,229 | 1,183 | 1,221 | -0.41% | 30,200 | 237億2767万 | -8.68% | 12.22 | 1 |
| 06/27 | 1,255 | 1,263 | 1,217 | 1,226 | -1.29% | 41,300 | 238億2483万 | -8.98% | 12.27 | 1 |
| 06/26 | 1,243 | 1,248 | 1,229 | 1,242 | -0.96% | 22,900 | 241億3576万 | -8.41% | 12.43 | 1.01 |
| 06/25 | 1,315 | 1,315 | 1,251 | 1,254 | -4.64% | 35,900 | 243億6896万 | -8.2% | 12.55 | 1.02 |
| 06/22 | 1,320 | 1,320 | 1,289 | 1,315 | -0.38% | 28,900 | 255億5437万 | -4.43% | 13.16 | 1.07 |
| 06/21 | 1,311 | 1,335 | 1,311 | 1,320 | +1.54% | 30,200 | 256億5153万 | -4.42% | 13.21 | 1.08 |
| 06/20 | 1,298 | 1,305 | 1,262 | 1,300 | +1.01% | 43,400 | 252億6287万 | -6.07% | 13.01 | 1.06 |
| 06/19 | 1,312 | 1,332 | 1,280 | 1,287 | -2.94% | 35,600 | 250億1025万 | -7.14% | 12.88 | 1.05 |
| 06/18 | 1,349 | 1,349 | 1,323 | 1,326 | -1.12% | 24,200 | 257億6813万 | -4.47% | 13.27 | 1.08 |
| 06/15 | 1,378 | 1,378 | 1,336 | 1,341 | -2.05% | 25,800 | 260億5963万 | -3.39% | 13.42 | 1.09 |
| 06/14 | 1,364 | 1,377 | 1,357 | 1,369 | -0.58% | 32,000 | 266億375万 | -1.23% | 13.7 | 1.12 |
| 06/13 | 1,369 | 1,381 | 1,351 | 1,377 | +0.15% | 23,100 | 267億5921万 | -0.58% | 13.78 | 1.12 |
| 06/12 | 1,394 | 1,394 | 1,371 | 1,375 | -1.22% | 18,400 | 267億2035万 | -0.58% | 13.76 | 1.12 |
| 06/11 | 1,370 | 1,409 | 1,370 | 1,392 | +1.75% | 35,100 | 270億5071万 | +0.8% | 13.93 | 1.14 |
| 06/08 | 1,377 | 1,383 | 1,363 | 1,368 | -2.29% | 71,300 | 265億8432万 | -0.73% | 13.69 | 1.12 |
| 06/07 | 1,376 | 1,400 | 1,357 | 1,400 | +1.3% | 67,200 | 272億617万 | +1.74% | 14.01 | 1.14 |
| 06/06 | 1,367 | 1,398 | 1,348 | 1,382 | +1.39% | 73,800 | 268億5638万 | +0.73% | 13.83 | 1.13 |
| 06/05 | 1,395 | 1,395 | 1,345 | 1,363 | -1.3% | 53,700 | 264億8715万 | -0.44% | 13.64 | 1.11 |
| 06/04 | 1,362 | 1,393 | 1,359 | 1,381 | +3.06% | 62,500 | 268億3695万 | +0.95% | 13.82 | 1.13 |
| 06/01 | 1,360 | 1,360 | 1,331 | 1,340 | -1.83% | 42,400 | 260億4019万 | -1.83% | 13.41 | 1.09 |
| 05/31 | 1,358 | 1,374 | 1,341 | 1,365 | +2.32% | 57,200 | 265億2602万 | +0.07% | 13.66 | 1.11 |
| 05/30 | 1,356 | 1,356 | 1,330 | 1,334 | -3.12% | 65,600 | 259億2360万 | -1.98% | 13.35 | 1.09 |
| 05/29 | 1,380 | 1,390 | 1,364 | 1,377 | -0.29% | 44,500 | 267億5921万 | +1.4% | 13.78 | 1.12 |
| 05/28 | 1,418 | 1,423 | 1,377 | 1,381 | -1.15% | 47,300 | 268億3695万 | +2.07% | 13.82 | 1.13 |
| 05/25 | 1,437 | 1,450 | 1,396 | 1,397 | -3.85% | 99,800 | 271億4787万 | +3.71% | 13.98 | 1.14 |
