株価チャート
2018/06/06～2018/10/29
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 |
| 10/29 | 1,047 | 1,083 | 1,013 | 1,070 | -10.61% | 9,596,600 | 7970億5592万 | -12.3% | 13.76 | 0.73 |
| 10/26 | 1,195 | 1,210 | 1,175 | 1,197 | +0.34% | 6,457,800 | 8916億5975万 | -2.21% | 15.4 | 0.82 |
| 10/25 | 1,208 | 1,213 | 1,186 | 1,193 | -3.01% | 4,266,300 | 8886億8010万 | -2.53% | 15.34 | 0.81 |
| 10/24 | 1,213 | 1,240 | 1,207 | 1,230 | +1.99% | 3,271,000 | 9162億4185万 | +0.49% | 15.82 | 0.84 |
| 10/23 | 1,240 | 1,247 | 1,203 | 1,206 | -4.06% | 3,858,400 | 8983億6396万 | -1.31% | 15.51 | 0.82 |
| 10/22 | 1,237 | 1,263 | 1,224 | 1,257 | +2.03% | 2,456,600 | 9363億5448万 | +2.95% | 16.17 | 0.86 |
| 10/19 | 1,227 | 1,235 | 1,218 | 1,232 | -0.73% | 2,967,800 | 9177億3168万 | +1.23% | 15.85 | 0.84 |
| 10/18 | 1,246 | 1,267 | 1,240 | 1,241 | +0.81% | 3,607,600 | 9244億3588万 | +2.22% | 15.96 | 0.85 |
| 10/17 | 1,220 | 1,232 | 1,216 | 1,231 | +1.4% | 2,665,200 | 9169億8676万 | +1.74% | 15.83 | 0.84 |
| 10/16 | 1,193 | 1,215 | 1,191 | 1,214 | +1.93% | 2,420,400 | 9043億2326万 | +0.66% | 15.61 | 0.83 |
| 10/15 | 1,194 | 1,202 | 1,179 | 1,191 | -0.75% | 2,858,100 | 8871億9028万 | -1% | 15.32 | 0.81 |
| 10/12 | 1,189 | 1,203 | 1,174 | 1,200 | -0.33% | 4,079,600 | 8938億9449万 | -0.08% | 15.43 | 0.82 |
| 10/11 | 1,194 | 1,205 | 1,185 | 1,204 | -1.79% | 4,223,100 | 8968億7414万 | +0.33% | 15.49 | 0.82 |
| 10/10 | 1,242 | 1,245 | 1,225 | 1,226 | -0.24% | 2,598,900 | 9132億6220万 | +2.34% | 15.77 | 0.84 |
| 10/09 | 1,254 | 1,261 | 1,226 | 1,229 | -3.23% | 3,236,200 | 9154億9694万 | +2.76% | 15.81 | 0.84 |
| 10/05 | 1,249 | 1,270 | 1,248 | 1,270 | +1.44% | 3,014,300 | 9460億3833万 | +6.45% | 16.33 | 0.87 |
| 10/04 | 1,250 | 1,259 | 1,242 | 1,252 | +0.89% | 2,773,200 | 9326億2992万 | +5.3% | 16.1 | 0.86 |
| 10/03 | 1,249 | 1,255 | 1,236 | 1,241 | -0.96% | 2,716,400 | 9244億3588万 | +4.73% | 15.96 | 0.85 |
| 10/02 | 1,258 | 1,263 | 1,247 | 1,253 | +0.32% | 3,809,300 | 9333億7483万 | +6.1% | 16.12 | 0.86 |
| 10/01 | 1,230 | 1,255 | 1,226 | 1,249 | +2.38% | 2,695,900 | 9303億9518万 | +6.12% | 16.06 | 0.85 |
| 09/28 | 1,230 | 1,233 | 1,206 | 1,220 | -0.33% | 3,609,500 | 9087億9273万 | +4.01% | 15.69 | 0.83 |
| 09/27 | 1,226 | 1,257 | 1,223 | 1,224 | -0.24% | 4,153,400 | 9117億7238万 | +4.62% | 15.74 | 0.84 |
| 09/26 | 1,209 | 1,227 | 1,200 | 1,227 | +0.99% | 2,818,000 | 9140億711万 | +5.32% | 15.78 | 0.84 |
| 09/25 | 1,227 | 1,235 | 1,210 | 1,215 | -0.82% | 3,677,200 | 9050億6817万 | +4.65% | 15.63 | 0.83 |
| 09/21 | 1,190 | 1,232 | 1,172 | 1,225 | +3.55% | 7,154,100 | 9125億1729万 | +5.88% | 15.76 | 0.84 |
| 09/20 | 1,192 | 1,193 | 1,172 | 1,183 | -0.67% | 3,436,500 | 8812億3098万 | +2.6% | 15.22 | 0.81 |
| 09/19 | 1,206 | 1,210 | 1,188 | 1,191 | -0.5% | 2,686,000 | 8871億9028万 | +3.48% | 15.32 | 0.81 |
| 09/18 | 1,181 | 1,198 | 1,176 | 1,197 | +1.44% | 2,964,500 | 8916億5975万 | +4.09% | 15.4 | 0.82 |
| 09/14 | 1,180 | 1,183 | 1,168 | 1,180 | +0.34% | 4,223,700 | 8789億9625万 | +2.88% | 15.18 | 0.81 |
| 09/13 | 1,162 | 1,189 | 1,162 | 1,176 | +1.73% | 3,467,500 | 8760億1660万 | +2.71% | 15.13 | 0.8 |
| 09/12 | 1,161 | 1,164 | 1,148 | 1,156 | -0.6% | 2,482,800 | 8611億1836万 | +1.05% | 14.87 | 0.79 |
| 09/11 | 1,136 | 1,166 | 1,129 | 1,163 | +2.56% | 3,385,800 | 8663億3274万 | +1.75% | 14.96 | 0.79 |
| 09/10 | 1,137 | 1,144 | 1,130 | 1,134 | -0.35% | 2,223,700 | 8447億3029万 | -0.79% | 14.59 | 0.77 |
| 09/07 | 1,126 | 1,140 | 1,123 | 1,138 | +0.26% | 2,583,600 | 8477億994万 | -0.44% | 14.64 | 0.78 |
| 09/06 | 1,141 | 1,143 | 1,125 | 1,135 | -0.61% | 4,015,800 | 8454億7520万 | -0.61% | 14.6 | 0.78 |
| 09/05 | 1,162 | 1,162 | 1,140 | 1,142 | -1.72% | 2,283,200 | 8506億8959万 | +0.09% | 14.69 | 0.78 |
| 09/04 | 1,169 | 1,173 | 1,152 | 1,162 | -0.26% | 2,707,700 | 8655億8783万 | +2.02% | 14.95 | 0.79 |
| 09/03 | 1,171 | 1,173 | 1,155 | 1,165 | 0% | 2,698,300 | 8678億2257万 | +2.55% | 14.98 | 0.8 |
| 08/31 | 1,152 | 1,171 | 1,150 | 1,165 | +0.52% | 4,208,800 | 8678億2257万 | +2.73% | 14.98 | 0.8 |
| 08/30 | 1,177 | 1,179 | 1,151 | 1,159 | -1.45% | 10,810,300 | 8633億5309万 | +2.66% | 14.91 | 0.79 |
| 08/29 | 1,164 | 1,199 | 1,163 | 1,176 | +1.82% | 5,557,700 | 8760億1660万 | +4.53% | 15.13 | 0.8 |
| 08/28 | 1,160 | 1,164 | 1,152 | 1,155 | +0.7% | 2,538,400 | 8603億7345万 | +3.22% | 14.86 | 0.79 |
| 08/27 | 1,140 | 1,150 | 1,133 | 1,147 | +0.17% | 2,565,300 | 8544億1415万 | +2.87% | 14.75 | 0.78 |
| 08/24 | 1,162 | 1,163 | 1,141 | 1,145 | -0.78% | 2,927,900 | 8529億2432万 | +3.15% | 14.73 | 0.78 |
| 08/23 | 1,143 | 1,158 | 1,136 | 1,154 | +1.67% | 3,658,400 | 8596億2853万 | +4.34% | 14.84 | 0.79 |
| 08/22 | 1,117 | 1,138 | 1,116 | 1,135 | +2.07% | 2,613,400 | 8454億7520万 | +3.09% | 14.6 | 0.78 |
| 08/21 | 1,111 | 1,118 | 1,108 | 1,112 | +0.09% | 2,464,700 | 8283億4223万 | +1.46% | 14.3 | 0.76 |
| 08/20 | 1,117 | 1,120 | 1,106 | 1,111 | -0.63% | 2,413,100 | 8275億9731万 | +1.65% | 14.29 | 0.76 |
| 08/17 | 1,119 | 1,127 | 1,110 | 1,118 | -0.45% | 2,816,500 | 8328億1170万 | +2.66% | 14.38 | 0.76 |
| 08/16 | 1,125 | 1,130 | 1,103 | 1,123 | -1.75% | 3,636,900 | 8365億3626万 | +3.6% | 14.44 | 0.77 |
| 08/15 | 1,153 | 1,164 | 1,133 | 1,143 | -1.12% | 2,131,600 | 8514億3450万 | +5.93% | 14.7 | 0.78 |
| 08/14 | 1,123 | 1,156 | 1,123 | 1,156 | +3.58% | 2,731,900 | 8611億1836万 | +7.64% | 14.87 | 0.79 |
| 08/13 | 1,136 | 1,143 | 1,111 | 1,116 | -2.11% | 2,812,200 | 8313億2187万 | +4.49% | 14.35 | 0.76 |
| 08/10 | 1,153 | 1,161 | 1,136 | 1,140 | -1.13% | 2,846,300 | 8491億9976万 | +7.14% | 14.66 | 0.78 |
| 08/09 | 1,133 | 1,156 | 1,132 | 1,153 | +1.95% | 2,845,900 | 8588億8362万 | +8.98% | 14.83 | 0.79 |
| 08/08 | 1,155 | 1,155 | 1,122 | 1,131 | -1.91% | 3,270,700 | 8424億9556万 | +7.51% | 14.55 | 0.77 |
| 08/07 | 1,132 | 1,154 | 1,132 | 1,153 | +2.13% | 2,599,500 | 8588億8362万 | +10.02% | 14.83 | 0.79 |
| 08/06 | 1,118 | 1,137 | 1,108 | 1,129 | +0.89% | 2,810,700 | 8410億573万 | +8.45% | 14.52 | 0.77 |
| 08/03 | 1,117 | 1,135 | 1,116 | 1,119 | +1.36% | 2,975,900 | 8335億5661万 | +7.91% | 14.39 | 0.76 |
| 08/02 | 1,088 | 1,111 | 1,088 | 1,104 | +0.27% | 2,752,400 | 8223億8293万 | +6.98% | 14.2 | 0.75 |
| 08/01 | 1,092 | 1,112 | 1,086 | 1,101 | +1.19% | 3,553,200 | 8201億4819万 | +7% | 14.16 | 0.75 |
| 07/31 | 1,110 | 1,118 | 1,081 | 1,088 | -3.46% | 6,851,600 | 8104億6434万 | +6.15% | 13.99 | 0.74 |
| 07/30 | 1,126 | 1,145 | 1,117 | 1,127 | +8.78% | 8,620,400 | 8395億1591万 | +10.27% | 14.5 | 0.77 |
| 07/27 | 1,048 | 1,048 | 1,035 | 1,036 | -0.77% | 3,484,100 | 7717億2891万 | +1.87% | 13.32 | 0.71 |
| 07/26 | 1,047 | 1,052 | 1,040 | 1,044 | +0.1% | 2,457,800 | 7776億8820万 | +2.76% | 13.43 | 0.71 |
| 07/25 | 1,050 | 1,051 | 1,037 | 1,043 | -0.19% | 1,707,000 | 7769億4329万 | +2.76% | 13.42 | 0.71 |
| 07/24 | 1,038 | 1,052 | 1,037 | 1,045 | +0.97% | 2,479,800 | 7784億3312万 | +3.06% | 13.44 | 0.71 |
| 07/23 | 1,027 | 1,044 | 1,027 | 1,035 | -0.19% | 1,623,300 | 7709億8400万 | +2.27% | 13.31 | 0.71 |
| 07/20 | 1,028 | 1,045 | 1,025 | 1,037 | +1.07% | 2,540,500 | 7724億7382万 | +2.57% | 13.34 | 0.71 |
| 07/19 | 1,026 | 1,030 | 1,022 | 1,026 | +0.39% | 2,369,100 | 7642億7979万 | +1.58% | 13.2 | 0.7 |
| 07/18 | 1,039 | 1,040 | 1,002 | 1,022 | -0.87% | 4,113,000 | 7613億14万 | +1.29% | 13.14 | 0.7 |
| 07/17 | 1,013 | 1,039 | 1,008 | 1,031 | +2.08% | 3,228,900 | 7680億435万 | +2.28% | 13.26 | 0.7 |
| 07/13 | 998 | 1,013 | 989 | 1,010 | +1.51% | 3,072,500 | 7523億6119万 | +0.3% | 12.99 | 0.69 |
| 07/12 | 1,004 | 1,008 | 992 | 995 | -0.1% | 2,114,300 | 7411億8751万 | -1.19% | 12.8 | 0.68 |
| 07/11 | 996 | 1,002 | 989 | 996 | -0.8% | 2,963,600 | 7419億3242万 | -1.09% | 12.81 | 0.68 |
| 07/10 | 1,037 | 1,045 | 1,004 | 1,004 | -2.24% | 3,744,600 | 7478億9172万 | -0.4% | 12.91 | 0.69 |
| 07/09 | 1,014 | 1,029 | 1,011 | 1,027 | +1.88% | 2,087,900 | 7650億2470万 | +1.88% | 13.21 | 0.7 |
| 07/06 | 991 | 1,013 | 990 | 1,008 | +2.86% | 3,489,400 | 7508億7137万 | +0.1% | 12.96 | 0.69 |
| 07/05 | 1,005 | 1,006 | 977 | 980 | -3.07% | 3,395,100 | 7300億1383万 | -2.68% | 12.6 | 0.67 |
| 07/04 | 1,016 | 1,017 | 1,001 | 1,011 | -0.79% | 3,011,100 | 7531億611万 | +0.4% | 13 | 0.69 |
| 07/03 | 1,024 | 1,032 | 1,010 | 1,019 | +2% | 4,845,400 | 7590億6540万 | +1.39% | 13.11 | 0.7 |
| 07/02 | 1,023 | 1,034 | 998 | 999 | -1.67% | 2,964,500 | 7441億6716万 | -0.4% | 12.85 | 0.68 |
| 06/29 | 1,010 | 1,025 | 1,007 | 1,016 | +0.89% | 3,692,300 | 7568億3067万 | +1.3% | 13.07 | 0.69 |
| 06/28 | 1,006 | 1,015 | 1,002 | 1,007 | -0.1% | 2,605,200 | 7501億2646万 | +0.5% | 12.95 | 0.69 |
| 06/27 | 1,009 | 1,010 | 993 | 1,008 | -0.79% | 2,672,500 | 7508億7137万 | +0.6% | 12.96 | 0.69 |
| 06/26 | 1,012 | 1,018 | 1,004 | 1,016 | -0.1% | 2,875,000 | 7568億3067万 | +1.3% | 13.07 | 0.69 |
| 06/25 | 1,000 | 1,027 | 998 | 1,017 | +1.19% | 2,688,700 | 7575億7558万 | +1.4% | 13.08 | 0.69 |
| 06/22 | 1,000 | 1,020 | 998 | 1,005 | -0.59% | 4,889,200 | 7486億3663万 | 0% | 12.93 | 0.69 |
| 06/21 | 1,008 | 1,014 | 987 | 1,011 | -0.49% | 3,071,400 | 7531億611万 | +0.4% | 13 | 0.69 |
| 06/20 | 1,022 | 1,022 | 1,002 | 1,016 | +0.59% | 4,679,800 | 7568億3067万 | +0.69% | 13.07 | 0.69 |
| 06/19 | 992 | 1,021 | 990 | 1,010 | +1.51% | 5,435,600 | 7523億6119万 | -0.1% | 12.99 | 0.69 |
| 06/18 | 1,005 | 1,005 | 980 | 995 | -1.87% | 5,177,000 | 7411億8751万 | -1.78% | 12.8 | 0.68 |
| 06/15 | 1,004 | 1,017 | 995 | 1,014 | +1.1% | 6,322,400 | 7553億4084万 | -0.1% | 13.04 | 0.69 |
| 06/14 | 998 | 1,019 | 994 | 1,003 | +0.4% | 3,548,300 | 7471億4681万 | -1.28% | 12.9 | 0.69 |
| 06/13 | 1,010 | 1,010 | 998 | 999 | -0.79% | 1,953,700 | 7441億6716万 | -1.77% | 12.85 | 0.68 |
| 06/12 | 1,016 | 1,020 | 1,007 | 1,007 | 0% | 2,238,600 | 7501億2646万 | -1.18% | 12.95 | 0.69 |
| 06/11 | 1,004 | 1,010 | 989 | 1,007 | +0.2% | 3,448,300 | 7501億2646万 | -1.27% | 12.95 | 0.69 |
| 06/08 | 1,003 | 1,011 | 997 | 1,005 | -0.1% | 4,815,200 | 7486億3663万 | -1.66% | 12.93 | 0.69 |
| 06/07 | 1,004 | 1,014 | 1,002 | 1,006 | +0.3% | 2,893,700 | 7493億8155万 | -1.76% | 12.94 | 0.69 |
| 06/06 | 1,000 | 1,008 | 993 | 1,003 | +0.3% | 2,354,900 | 7471億4681万 | -2.24% | 12.9 | 0.69 |
