株価チャート
2018/06/08～2018/10/31
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 | 1,675 | 1,685 | 1,662 | 1,673 | -0.36% | 60,300 | 249億2368万 | -6.95% | 12.85 | 1.15 |
| 10/30 | 1,620 | 1,680 | 1,608 | 1,679 | +2.88% | 99,700 | 250億1307万 | -6.93% | 12.89 | 1.15 |
| 10/29 | 1,628 | 1,642 | 1,615 | 1,632 | -0.61% | 143,600 | 243億1288万 | -9.73% | 12.53 | 1.12 |
| 10/26 | 1,680 | 1,697 | 1,633 | 1,642 | -1.44% | 241,900 | 244億6185万 | -9.48% | 12.61 | 1.13 |
| 10/25 | 1,695 | 1,698 | 1,659 | 1,666 | -4.36% | 122,900 | 248億1940万 | -8.36% | 12.79 | 1.14 |
| 10/24 | 1,770 | 1,781 | 1,731 | 1,742 | -0.23% | 116,700 | 259億5161万 | -4.39% | 13.38 | 1.19 |
| 10/23 | 1,770 | 1,775 | 1,741 | 1,746 | -1.3% | 74,100 | 260億1120万 | -4.12% | 13.41 | 1.2 |
| 10/22 | 1,768 | 1,782 | 1,756 | 1,769 | -0.67% | 151,500 | 263億5385万 | -2.7% | 13.58 | 1.21 |
| 10/19 | 1,781 | 1,795 | 1,774 | 1,781 | -0.95% | 85,800 | 265億3262万 | -1.87% | 13.68 | 1.22 |
| 10/18 | 1,803 | 1,819 | 1,794 | 1,798 | -1.05% | 126,300 | 267億8588万 | -0.83% | 13.81 | 1.23 |
| 10/17 | 1,820 | 1,828 | 1,810 | 1,817 | +0.33% | 91,400 | 270億6893万 | +0.11% | 13.95 | 1.25 |
| 10/16 | 1,820 | 1,822 | 1,799 | 1,811 | +0.39% | 47,700 | 269億7955万 | -0.33% | 13.91 | 1.24 |
| 10/15 | 1,828 | 1,829 | 1,798 | 1,804 | -0.61% | 85,900 | 268億7527万 | -0.77% | 13.85 | 1.24 |
| 10/12 | 1,791 | 1,821 | 1,776 | 1,815 | +1.74% | 112,600 | 270億3914万 | -0.22% | 13.94 | 1.24 |
| 10/11 | 1,791 | 1,801 | 1,774 | 1,784 | -2.89% | 132,200 | 265億7731万 | -2.03% | 13.7 | 1.22 |
| 10/10 | 1,834 | 1,841 | 1,812 | 1,837 | -0.65% | 115,800 | 273億6689万 | +0.71% | 14.11 | 1.26 |
| 10/09 | 1,866 | 1,879 | 1,845 | 1,849 | -0.86% | 95,300 | 275億4566万 | +1.32% | 14.2 | 1.27 |
| 10/05 | 1,906 | 1,906 | 1,857 | 1,865 | -0.8% | 103,200 | 277億8402万 | +2.14% | 14.32 | 1.28 |
| 10/04 | 1,871 | 1,887 | 1,835 | 1,880 | +1.13% | 92,800 | 280億748万 | +2.96% | 14.44 | 1.29 |
| 10/03 | 1,904 | 1,905 | 1,859 | 1,859 | -1.64% | 79,200 | 276億9463万 | +1.86% | 14.27 | 1.27 |
| 10/02 | 1,910 | 1,921 | 1,883 | 1,890 | -0.94% | 81,100 | 281億5646万 | +3.56% | 14.51 | 1.3 |
| 10/01 | 1,909 | 1,920 | 1,900 | 1,908 | +0.74% | 57,900 | 284億2462万 | +4.72% | 14.65 | 1.31 |
| 09/28 | 1,902 | 1,925 | 1,892 | 1,894 | +0.42% | 87,700 | 282億1605万 | +4.12% | 14.54 | 1.3 |
| 09/27 | 1,912 | 1,920 | 1,872 | 1,886 | -2.03% | 85,800 | 280億9687万 | +3.85% | 14.48 | 1.29 |
| 09/26 | 1,849 | 1,935 | 1,845 | 1,925 | +5.36% | 145,500 | 286億7788万 | +6.29% | 14.78 | 1.32 |
| 09/25 | 1,799 | 1,827 | 1,786 | 1,827 | +2.76% | 75,300 | 272億1791万 | +1.16% | 14.03 | 1.25 |
| 09/21 | 1,779 | 1,788 | 1,766 | 1,778 | +0.4% | 49,900 | 264億8793万 | -1.5% | 13.65 | 1.22 |
| 09/20 | 1,764 | 1,784 | 1,756 | 1,771 | +0.8% | 37,700 | 263億8364万 | -1.94% | 13.6 | 1.21 |
| 09/19 | 1,783 | 1,783 | 1,751 | 1,757 | -0.45% | 41,200 | 261億7508万 | -2.87% | 13.49 | 1.2 |
| 09/18 | 1,729 | 1,774 | 1,710 | 1,765 | +3.58% | 95,800 | 262億9426万 | -2.7% | 13.55 | 1.21 |
| 09/14 | 1,694 | 1,708 | 1,683 | 1,704 | +1.73% | 56,800 | 253億8551万 | -6.12% | 13.08 | 1.17 |
| 09/13 | 1,697 | 1,701 | 1,666 | 1,675 | -1.82% | 51,100 | 249億5348万 | -7.97% | 12.86 | 1.15 |
| 09/12 | 1,717 | 1,719 | 1,672 | 1,706 | -0.52% | 105,700 | 254億1530万 | -6.62% | 13.1 | 1.17 |
| 09/11 | 1,700 | 1,740 | 1,689 | 1,715 | -7.8% | 170,300 | 255億4938万 | -6.44% | 13.17 | 1.18 |
| 09/10 | 1,868 | 1,898 | 1,851 | 1,860 | +0.59% | 72,400 | 277億953万 | +1.2% | 14.28 | 1.27 |
| 09/07 | 1,839 | 1,856 | 1,821 | 1,849 | -0.27% | 38,300 | 275億4566万 | +0.71% | 14.2 | 1.27 |
| 09/06 | 1,845 | 1,869 | 1,831 | 1,854 | +1.09% | 53,900 | 276億2015万 | +0.87% | 14.24 | 1.27 |
| 09/05 | 1,883 | 1,883 | 1,833 | 1,834 | -1.66% | 40,200 | 273億2219万 | -0.33% | 14.08 | 1.26 |
| 09/04 | 1,856 | 1,877 | 1,835 | 1,865 | +0.97% | 33,700 | 277億8402万 | +1.14% | 14.32 | 1.28 |
| 09/03 | 1,882 | 1,883 | 1,846 | 1,847 | -1.12% | 22,200 | 275億1586万 | 0% | 14.18 | 1.27 |
| 08/31 | 1,866 | 1,890 | 1,855 | 1,868 | -0.16% | 16,900 | 278億2871万 | +0.81% | 14.34 | 1.28 |
| 08/30 | 1,874 | 1,893 | 1,870 | 1,871 | +0.32% | 18,500 | 278億7340万 | +0.75% | 14.37 | 1.28 |
| 08/29 | 1,866 | 1,877 | 1,845 | 1,865 | +1.03% | 24,500 | 277億8402万 | +0.21% | 14.32 | 1.28 |
| 08/28 | 1,866 | 1,875 | 1,843 | 1,846 | -0.59% | 22,700 | 275億96万 | -1.02% | 14.17 | 1.27 |
| 08/27 | 1,837 | 1,859 | 1,837 | 1,857 | +1.64% | 13,700 | 276億6484万 | -0.64% | 14.26 | 1.27 |
| 08/24 | 1,836 | 1,839 | 1,815 | 1,827 | -0.05% | 19,200 | 272億1791万 | -2.4% | 14.03 | 1.25 |
| 08/23 | 1,811 | 1,834 | 1,809 | 1,828 | +0.94% | 12,300 | 272億3281万 | -2.56% | 14.04 | 1.25 |
| 08/22 | 1,785 | 1,811 | 1,776 | 1,811 | +2.09% | 30,700 | 269億7955万 | -3.72% | 13.91 | 1.24 |
| 08/21 | 1,791 | 1,791 | 1,769 | 1,774 | -0.95% | 34,300 | 264億2834万 | -5.99% | 13.62 | 1.22 |
| 08/20 | 1,812 | 1,812 | 1,787 | 1,791 | -0.94% | 26,400 | 266億8160万 | -5.44% | 13.75 | 1.23 |
| 08/17 | 1,810 | 1,820 | 1,803 | 1,808 | +0.17% | 14,900 | 269億3486万 | -4.84% | 13.88 | 1.24 |
| 08/16 | 1,845 | 1,845 | 1,793 | 1,805 | -2.27% | 27,700 | 268億9016万 | -5.15% | 13.86 | 1.24 |
| 08/15 | 1,876 | 1,876 | 1,820 | 1,847 | -1.07% | 34,500 | 275億1586万 | -3.04% | 14.18 | 1.27 |
| 08/14 | 1,825 | 1,869 | 1,804 | 1,867 | +3.38% | 35,600 | 278億1381万 | -1.99% | 14.34 | 1.28 |
| 08/13 | 1,834 | 1,836 | 1,801 | 1,806 | -1.63% | 30,600 | 269億506万 | -5.15% | 13.87 | 1.24 |
| 08/10 | 1,842 | 1,855 | 1,834 | 1,836 | -0.33% | 27,500 | 273億5199万 | -3.47% | 14.1 | 1.26 |
| 08/09 | 1,855 | 1,855 | 1,833 | 1,842 | -0.16% | 20,200 | 274億4137万 | -3% | 14.14 | 1.26 |
| 08/08 | 1,849 | 1,854 | 1,835 | 1,845 | +0.49% | 27,100 | 274億8607万 | -2.74% | 14.17 | 1.26 |
| 08/07 | 1,832 | 1,836 | 1,816 | 1,836 | +0.66% | 20,800 | 273億5199万 | -3.11% | 14.1 | 1.26 |
| 08/06 | 1,870 | 1,873 | 1,815 | 1,824 | -3.9% | 82,400 | 271億7322万 | -3.75% | 14.01 | 1.25 |
| 08/03 | 1,913 | 1,913 | 1,893 | 1,898 | -0.58% | 22,200 | 282億7564万 | 0% | 14.57 | 1.3 |
| 08/02 | 1,930 | 1,948 | 1,905 | 1,909 | -1.45% | 26,700 | 284億3951万 | +0.58% | 14.66 | 1.31 |
| 08/01 | 1,956 | 1,967 | 1,926 | 1,937 | -0.26% | 18,200 | 288億5665万 | +2.16% | 14.87 | 1.33 |
| 07/31 | 1,955 | 1,986 | 1,935 | 1,942 | -1.62% | 54,800 | 289億3113万 | +2.75% | 14.91 | 1.33 |
| 07/30 | 1,978 | 2,010 | 1,968 | 1,974 | -0.15% | 49,300 | 294億786万 | +4.78% | 15.16 | 1.35 |
| 07/27 | 1,969 | 2,009 | 1,964 | 1,977 | +0.05% | 63,300 | 294億5255万 | +5.16% | 15.18 | 1.36 |
| 07/26 | 1,985 | 1,988 | 1,960 | 1,976 | +1.02% | 56,700 | 294億3765万 | +5.33% | 15.17 | 1.35 |
| 07/25 | 1,961 | 1,980 | 1,953 | 1,956 | +0.36% | 25,400 | 291億3970万 | +4.49% | 15.02 | 1.34 |
| 07/24 | 1,940 | 1,967 | 1,938 | 1,949 | +0.62% | 15,100 | 290億3542万 | +4.28% | 14.97 | 1.34 |
| 07/23 | 1,945 | 1,980 | 1,929 | 1,937 | +0.16% | 32,900 | 288億5665万 | +3.69% | 14.87 | 1.33 |
| 07/20 | 1,932 | 1,948 | 1,906 | 1,934 | -0.21% | 29,800 | 288億1195万 | +3.7% | 14.85 | 1.33 |
| 07/19 | 1,944 | 1,954 | 1,914 | 1,938 | -1.02% | 33,000 | 288億7154万 | +4.19% | 14.88 | 1.33 |
| 07/18 | 1,985 | 1,985 | 1,950 | 1,958 | -0.61% | 35,900 | 291億6950万 | +5.5% | 15.03 | 1.34 |
| 07/17 | 1,955 | 1,991 | 1,940 | 1,970 | +2.71% | 68,800 | 293億4827万 | +6.54% | 15.13 | 1.35 |
| 07/13 | 1,935 | 1,958 | 1,915 | 1,918 | +1.21% | 90,300 | 285億7359万 | +3.84% | 14.73 | 1.31 |
| 07/12 | 1,879 | 1,909 | 1,866 | 1,895 | +1.61% | 47,600 | 282億3095万 | +2.65% | 14.55 | 1.3 |
| 07/11 | 1,835 | 1,871 | 1,794 | 1,865 | +1.91% | 70,300 | 277億8402万 | +1.03% | 14.32 | 1.28 |
| 07/10 | 1,876 | 1,900 | 1,830 | 1,830 | -0.33% | 55,200 | 272億6260万 | -0.87% | 14.05 | 1.25 |
| 07/09 | 1,798 | 1,845 | 1,772 | 1,836 | +3.2% | 39,100 | 273億5199万 | -0.7% | 14.1 | 1.26 |
| 07/06 | 1,748 | 1,791 | 1,745 | 1,779 | +1.95% | 31,600 | 265億283万 | -3.89% | 13.66 | 1.22 |
| 07/05 | 1,796 | 1,809 | 1,740 | 1,745 | -3.43% | 42,900 | 259億9631万 | -5.98% | 13.4 | 1.2 |
| 07/04 | 1,786 | 1,824 | 1,768 | 1,807 | +1.18% | 34,900 | 269億1996万 | -2.95% | 13.88 | 1.24 |
| 07/03 | 1,823 | 1,833 | 1,764 | 1,786 | -2.03% | 57,500 | 266億711万 | -4.18% | 13.71 | 1.22 |
| 07/02 | 1,890 | 1,890 | 1,815 | 1,823 | -4.05% | 43,200 | 271億5832万 | -2.41% | 14 | 1.25 |
| 06/29 | 1,929 | 1,949 | 1,875 | 1,900 | -0.16% | 40,200 | 283億544万 | +1.55% | 14.59 | 1.3 |
| 06/28 | 1,859 | 1,917 | 1,833 | 1,903 | +2.04% | 80,200 | 283億5013万 | +1.76% | 14.61 | 1.3 |
| 06/27 | 1,777 | 1,878 | 1,777 | 1,865 | +4.66% | 94,400 | 277億8402万 | -0.27% | 14.32 | 1.28 |
| 06/26 | 1,778 | 1,798 | 1,749 | 1,782 | -0.34% | 51,400 | 265億4752万 | -4.81% | 13.68 | 1.22 |
| 06/25 | 1,894 | 1,894 | 1,778 | 1,788 | -5.25% | 92,500 | 266億3690万 | -4.74% | 13.73 | 1.23 |
| 06/22 | 1,852 | 1,890 | 1,841 | 1,887 | +1.07% | 30,000 | 281億1177万 | +0.27% | 14.49 | 1.29 |
| 06/21 | 1,899 | 1,917 | 1,866 | 1,867 | -1.11% | 31,600 | 278億1381万 | -0.85% | 14.34 | 1.28 |
| 06/20 | 1,888 | 1,892 | 1,814 | 1,888 | +0.21% | 58,800 | 281億2666万 | +0.11% | 14.5 | 1.29 |
| 06/19 | 1,906 | 1,925 | 1,881 | 1,884 | -1.52% | 40,500 | 280億6707万 | -0.21% | 14.47 | 1.29 |
| 06/18 | 1,909 | 1,960 | 1,896 | 1,913 | +2.35% | 121,700 | 284億9910万 | +1.16% | 14.69 | 1.31 |
| 06/15 | 1,865 | 1,946 | 1,858 | 1,869 | +3.2% | 99,400 | 278億4361万 | -1.32% | 14.35 | 1.28 |
| 06/14 | 1,816 | 1,828 | 1,795 | 1,811 | -0.49% | 50,500 | 269億7955万 | -4.63% | 13.91 | 1.24 |
| 06/13 | 1,784 | 1,820 | 1,783 | 1,820 | +1.68% | 82,000 | 271億1363万 | -4.56% | 13.97 | 1.25 |
| 06/12 | 1,803 | 1,817 | 1,780 | 1,790 | -6.92% | 152,000 | 266億6670万 | -6.48% | 13.74 | 1.23 |
| 06/11 | 1,887 | 1,929 | 1,887 | 1,923 | +2.02% | 23,800 | 286億4808万 | +0.05% | 14.77 | 1.32 |
| 06/08 | 1,882 | 1,894 | 1,877 | 1,885 | -0.42% | 23,400 | 280億8197万 | -2.08% | 14.47 | 1.29 |
