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 | 4,395 | 4,395 | 4,230 | 4,330 | -1.93% | 87,700 | 740億4300万 | +4.21% | 21.61 | 1.92 |
| 10/30 | 4,050 | 4,425 | 4,040 | 4,415 | +10.1% | 191,600 | 754億9650万 | +6.9% | 22.03 | 1.96 |
| 10/29 | 3,965 | 4,110 | 3,950 | 4,010 | +0.38% | 185,000 | 685億7100万 | -2.31% | 20.01 | 1.78 |
| 10/26 | 4,170 | 4,170 | 3,960 | 3,995 | -2.92% | 205,900 | 683億1450万 | -2.32% | 19.93 | 1.77 |
| 10/25 | 4,070 | 4,180 | 4,055 | 4,115 | +0.37% | 123,600 | 703億6650万 | +1.13% | 20.53 | 1.83 |
| 10/24 | 4,200 | 4,205 | 4,095 | 4,100 | -1.56% | 85,300 | 701億1000万 | +1.46% | 20.46 | 1.82 |
| 10/23 | 4,125 | 4,175 | 4,110 | 4,165 | +1.22% | 95,700 | 712億2150万 | +3.74% | 20.78 | 1.85 |
| 10/22 | 4,140 | 4,210 | 4,110 | 4,115 | -0.6% | 76,100 | 703億6650万 | +3.13% | 20.53 | 1.83 |
| 10/19 | 4,160 | 4,170 | 4,080 | 4,140 | -0.24% | 78,200 | 707億9400万 | +4.44% | 20.66 | 1.84 |
| 10/18 | 4,210 | 4,275 | 4,145 | 4,150 | -2.35% | 75,100 | 709億6500万 | +5.2% | 20.71 | 1.84 |
| 10/17 | 4,115 | 4,280 | 4,100 | 4,250 | +6.52% | 148,100 | 726億7500万 | +8.06% | 21.21 | 1.89 |
| 10/16 | 4,190 | 4,195 | 3,940 | 3,990 | -4.77% | 116,300 | 682億2900万 | +1.86% | 19.91 | 1.77 |
| 10/15 | 4,265 | 4,300 | 4,190 | 4,190 | -0.83% | 66,500 | 716億4900万 | +7.16% | 20.91 | 1.86 |
| 10/12 | 4,180 | 4,260 | 4,175 | 4,225 | +0.84% | 86,400 | 722億4750万 | +8.33% | 21.08 | 1.87 |
| 10/11 | 4,200 | 4,295 | 4,175 | 4,190 | -3.46% | 74,100 | 716億4900万 | +7.74% | 20.91 | 1.86 |
| 10/10 | 4,210 | 4,405 | 4,170 | 4,340 | +4.83% | 109,600 | 742億1400万 | +11.86% | 21.66 | 1.93 |
| 10/09 | 4,270 | 4,305 | 4,135 | 4,140 | -4.06% | 76,800 | 707億9400万 | +7.09% | 20.66 | 1.84 |
| 10/05 | 4,330 | 4,395 | 4,280 | 4,315 | -1.26% | 91,700 | 737億8650万 | +11.76% | 21.53 | 1.91 |
| 10/04 | 4,190 | 4,390 | 4,175 | 4,370 | +5.3% | 139,700 | 747億2700万 | +13.62% | 21.81 | 1.94 |
| 10/03 | 4,100 | 4,185 | 4,070 | 4,150 | +1.34% | 68,300 | 709億6500万 | +8.38% | 20.71 | 1.84 |
| 10/02 | 4,205 | 4,220 | 4,050 | 4,095 | -2.5% | 93,800 | 700億2450万 | +7.2% | 20.43 | 1.82 |
| 10/01 | 4,200 | 4,385 | 4,190 | 4,200 | +0.12% | 124,000 | 718億2000万 | +10.18% | 20.96 | 1.86 |
| 09/28 | 3,925 | 4,210 | 3,925 | 4,195 | +8.12% | 186,400 | 717億3450万 | +10.48% | 20.93 | 1.86 |
| 09/27 | 3,770 | 3,925 | 3,760 | 3,880 | +2.11% | 104,200 | 663億4800万 | +2.62% | 19.36 | 1.72 |
| 09/26 | 3,715 | 3,830 | 3,705 | 3,800 | +2.01% | 96,100 | 649億8000万 | +0.58% | 18.96 | 1.69 |
| 09/25 | 3,770 | 3,790 | 3,695 | 3,725 | -1.59% | 78,200 | 636億9750万 | -1.46% | 18.59 | 1.65 |
| 09/21 | 3,655 | 3,810 | 3,655 | 3,785 | +4.56% | 91,300 | 647億2350万 | -0.05% | 18.89 | 1.68 |
| 09/20 | 3,475 | 3,630 | 3,470 | 3,620 | +4.32% | 78,500 | 619億200万 | -4.46% | 18.06 | 1.61 |
| 09/19 | 3,405 | 3,475 | 3,355 | 3,470 | +1.61% | 130,800 | 593億3700万 | -8.71% | 17.31 | 1.54 |
| 09/18 | 3,465 | 3,465 | 3,410 | 3,415 | -1.16% | 77,900 | 583億9650万 | -10.63% | 17.04 | 1.52 |
| 09/14 | 3,585 | 3,655 | 3,455 | 3,455 | -2.81% | 81,900 | 590億8050万 | -10.05% | 17.24 | 1.53 |
| 09/13 | 3,485 | 3,630 | 3,440 | 3,555 | +3.19% | 76,000 | 607億9050万 | -7.88% | 17.74 | 1.58 |
| 09/12 | 3,465 | 3,535 | 3,405 | 3,445 | -6% | 136,900 | 589億950万 | -11.05% | 17.19 | 1.53 |
| 09/11 | 3,800 | 3,800 | 3,605 | 3,665 | -4.81% | 93,000 | 626億7150万 | -5.78% | 18.29 | 1.63 |
| 09/10 | 3,855 | 3,900 | 3,845 | 3,850 | -0.39% | 16,800 | 658億3500万 | -1.21% | 19.21 | 1.71 |
| 09/07 | 3,810 | 3,875 | 3,785 | 3,865 | +1.44% | 20,900 | 660億9150万 | -0.8% | 19.29 | 1.71 |
| 09/06 | 3,920 | 3,925 | 3,805 | 3,810 | -3.54% | 38,400 | 651億5100万 | -2.26% | 19.01 | 1.69 |
| 09/05 | 3,960 | 3,995 | 3,925 | 3,950 | +0.13% | 16,500 | 675億4500万 | +1.31% | 19.71 | 1.75 |
| 09/04 | 3,955 | 3,970 | 3,920 | 3,945 | -0.25% | 13,500 | 674億5950万 | +1.28% | 19.68 | 1.75 |
| 09/03 | 4,000 | 4,010 | 3,935 | 3,955 | -0.75% | 18,700 | 676億3050万 | +1.62% | 19.73 | 1.75 |
| 08/31 | 4,010 | 4,025 | 3,980 | 3,985 | -0.75% | 21,900 | 681億4350万 | +2.34% | 19.88 | 1.77 |
| 08/30 | 3,975 | 4,015 | 3,935 | 4,015 | +1.52% | 34,100 | 686億5650万 | +3.11% | 20.03 | 1.78 |
| 08/29 | 3,955 | 3,965 | 3,905 | 3,955 | +0.51% | 13,700 | 676億3050万 | +1.62% | 19.73 | 1.75 |
| 08/28 | 3,935 | 3,985 | 3,915 | 3,935 | +0.25% | 24,600 | 672億8850万 | +1.21% | 19.63 | 1.75 |
| 08/27 | 3,915 | 3,940 | 3,905 | 3,925 | +0.38% | 10,700 | 671億1750万 | +1.03% | 19.58 | 1.74 |
| 08/24 | 3,845 | 3,915 | 3,820 | 3,910 | +2.49% | 20,900 | 668億6100万 | +0.8% | 19.51 | 1.73 |
| 08/23 | 3,805 | 3,845 | 3,790 | 3,815 | +0.39% | 14,600 | 652億3650万 | -1.45% | 19.04 | 1.69 |
| 08/22 | 3,795 | 3,800 | 3,745 | 3,800 | -0.13% | 17,800 | 649億8000万 | -1.78% | 18.96 | 1.69 |
| 08/21 | 3,860 | 3,860 | 3,785 | 3,805 | -1.3% | 16,200 | 650億6550万 | -1.63% | 18.99 | 1.69 |
| 08/20 | 3,910 | 3,925 | 3,855 | 3,855 | -0.9% | 15,000 | 659億2050万 | -0.34% | 19.24 | 1.71 |
| 08/17 | 3,900 | 3,900 | 3,850 | 3,890 | +1.57% | 25,000 | 665億1900万 | +0.7% | 19.41 | 1.73 |
| 08/16 | 3,925 | 3,925 | 3,810 | 3,830 | -2.42% | 39,500 | 654億9300万 | -0.6% | 19.11 | 1.7 |
| 08/15 | 3,970 | 3,985 | 3,915 | 3,925 | -0.88% | 21,000 | 671億1750万 | +2.11% | 19.58 | 1.74 |
| 08/14 | 3,895 | 3,970 | 3,895 | 3,960 | +1.15% | 22,000 | 677億1600万 | +3.26% | 19.76 | 1.76 |
| 08/13 | 3,910 | 3,935 | 3,855 | 3,915 | +0.26% | 31,000 | 669億4650万 | +2.3% | 19.54 | 1.74 |
| 08/10 | 3,910 | 3,930 | 3,885 | 3,905 | -0.13% | 25,500 | 667億7550万 | +2.41% | 19.49 | 1.73 |
| 08/09 | 3,865 | 3,910 | 3,855 | 3,910 | +1.16% | 15,000 | 668億6100万 | +2.92% | 19.51 | 1.73 |
| 08/08 | 3,860 | 3,910 | 3,850 | 3,865 | +0.52% | 42,700 | 660億9150万 | +1.93% | 19.29 | 1.71 |
| 08/07 | 3,825 | 3,845 | 3,800 | 3,845 | +0.13% | 17,100 | 657億4950万 | +1.59% | 19.19 | 1.71 |
| 08/06 | 3,865 | 3,880 | 3,840 | 3,840 | -1.54% | 13,900 | 656億6400万 | +1.48% | 19.16 | 1.7 |
| 08/03 | 3,880 | 3,920 | 3,825 | 3,900 | +1.43% | 21,900 | 666億9000万 | +3.01% | 19.46 | 1.73 |
| 08/02 | 3,850 | 3,890 | 3,835 | 3,845 | -0.26% | 13,300 | 657億4950万 | +1.59% | 19.19 | 1.71 |
| 08/01 | 3,860 | 3,890 | 3,825 | 3,855 | -0.39% | 20,600 | 659億2050万 | +1.8% | 19.24 | 1.71 |
| 07/31 | 3,970 | 3,970 | 3,870 | 3,870 | -3.37% | 39,900 | 661億7700万 | +2.16% | 19.31 | 1.72 |
| 07/30 | 3,970 | 4,010 | 3,935 | 4,005 | +0.88% | 81,900 | 684億8550万 | +5.81% | 19.98 | 1.78 |
| 07/27 | 3,975 | 3,990 | 3,915 | 3,970 | +0.13% | 36,300 | 678億8700万 | +4.97% | 19.81 | 1.76 |
| 07/26 | 3,880 | 3,970 | 3,880 | 3,965 | +2.72% | 67,000 | 678億150万 | +4.92% | 19.78 | 1.76 |
| 07/25 | 3,875 | 3,885 | 3,825 | 3,860 | +0.26% | 28,000 | 660億600万 | +2.28% | 19.26 | 1.71 |
| 07/24 | 3,810 | 3,875 | 3,795 | 3,850 | +1.72% | 37,000 | 658億3500万 | +2.04% | 19.21 | 1.71 |
| 07/23 | 3,735 | 3,845 | 3,730 | 3,785 | +2.3% | 45,200 | 647億2350万 | +0.34% | 18.89 | 1.68 |
| 07/20 | 3,735 | 3,765 | 3,675 | 3,700 | -1.73% | 35,900 | 632億7000万 | -1.96% | 18.46 | 1.64 |
| 07/19 | 3,795 | 3,795 | 3,750 | 3,765 | -0.79% | 14,600 | 643億8150万 | -0.5% | 18.79 | 1.67 |
| 07/18 | 3,805 | 3,850 | 3,770 | 3,795 | 0% | 30,300 | 648億9450万 | +0.03% | 18.94 | 1.68 |
| 07/17 | 3,690 | 3,815 | 3,675 | 3,795 | +2.02% | 33,300 | 648億9450万 | -0.16% | 18.94 | 1.68 |
| 07/13 | 3,710 | 3,735 | 3,650 | 3,720 | +2.2% | 31,800 | 636億1200万 | -2.8% | 18.56 | 1.65 |
| 07/12 | 3,640 | 3,690 | 3,630 | 3,640 | +0.55% | 27,200 | 622億4400万 | -5.68% | 18.16 | 1.62 |
| 07/11 | 3,690 | 3,690 | 3,610 | 3,620 | -2.29% | 46,800 | 619億200万 | -7.08% | 18.06 | 1.61 |
| 07/10 | 3,745 | 3,765 | 3,680 | 3,705 | -1.07% | 57,200 | 633億5550万 | -5.84% | 18.49 | 1.64 |
| 07/09 | 3,530 | 3,770 | 3,530 | 3,745 | +5.05% | 77,900 | 640億3950万 | -5.72% | 18.69 | 1.66 |
| 07/06 | 3,570 | 3,600 | 3,490 | 3,565 | -0.14% | 82,300 | 609億6150万 | -11.12% | 17.79 | 1.58 |
| 07/05 | 3,700 | 3,705 | 3,565 | 3,570 | -4.16% | 49,600 | 610億4700万 | -11.92% | 17.81 | 1.58 |
| 07/04 | 3,695 | 3,755 | 3,675 | 3,725 | +0.68% | 30,900 | 636億9750万 | -9.06% | 18.59 | 1.65 |
| 07/03 | 3,795 | 3,830 | 3,685 | 3,700 | -2.89% | 51,300 | 632億7000万 | -10.45% | 18.46 | 1.64 |
| 07/02 | 3,900 | 3,925 | 3,795 | 3,810 | -2.18% | 36,700 | 651億5100万 | -8.57% | 19.01 | 1.69 |
| 06/29 | 3,855 | 3,915 | 3,830 | 3,895 | +0.91% | 42,000 | 666億450万 | -7.24% | 19.44 | 1.73 |
| 06/28 | 3,890 | 3,900 | 3,810 | 3,860 | -1.28% | 33,800 | 660億600万 | -8.68% | 19.26 | 1.71 |
| 06/27 | 3,860 | 3,935 | 3,830 | 3,910 | +1.16% | 32,400 | 668億6100万 | -8.11% | 19.51 | 1.73 |
| 06/26 | 3,795 | 3,875 | 3,780 | 3,865 | +1.84% | 32,000 | 660億9150万 | -9.74% | 19.29 | 1.71 |
| 06/25 | 3,960 | 3,965 | 3,790 | 3,795 | -3.68% | 59,900 | 648億9450万 | -11.93% | 18.94 | 1.68 |
| 06/22 | 3,850 | 3,970 | 3,850 | 3,940 | +1.16% | 69,600 | 673億7400万 | -9.22% | 19.66 | 1.75 |
| 06/21 | 3,825 | 3,915 | 3,820 | 3,895 | +1.56% | 46,400 | 666億450万 | -10.77% | 19.44 | 1.73 |
| 06/20 | 3,790 | 3,845 | 3,765 | 3,835 | -0.13% | 57,000 | 655億7850万 | -12.66% | 19.14 | 1.7 |
| 06/19 | 3,830 | 3,880 | 3,780 | 3,840 | +0.52% | 73,800 | 656億6400万 | -13.1% | 19.16 | 1.7 |
| 06/18 | 3,860 | 3,915 | 3,775 | 3,820 | -0.78% | 68,200 | 653億2200万 | -14.06% | 19.06 | 1.69 |
| 06/15 | 3,945 | 3,950 | 3,850 | 3,850 | -2.41% | 87,000 | 658億3500万 | -13.95% | 19.21 | 1.71 |
| 06/14 | 4,000 | 4,100 | 3,935 | 3,945 | -1.5% | 120,800 | 674億5950万 | -12.29% | 19.68 | 1.75 |
| 06/13 | 3,985 | 4,025 | 3,970 | 4,005 | +0.63% | 185,000 | 684億8550万 | -11.32% | 19.98 | 1.78 |
| 06/12 | 4,115 | 4,180 | 3,965 | 3,980 | -10.46% | 244,500 | 680億5800万 | -12.22% | 19.86 | 1.77 |
| 06/11 | 4,510 | 4,535 | 4,440 | 4,445 | -1.77% | 51,100 | 760億950万 | -2.44% | 22.18 | 1.97 |
| 06/08 | 4,495 | 4,575 | 4,495 | 4,525 | -0.88% | 57,000 | 773億7750万 | -0.61% | 22.58 | 2.01 |
