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 | 189 | 199 | 181 | 195 | +1.56% | 22,074,000 | 362億6734万 | +16.07% | - | 4.96 |
| 09/27 | 202 | 205 | 188 | 192 | -4.48% | 21,375,000 | 357億938万 | +16.36% | - | 4.88 |
| 09/26 | 204 | 211 | 192 | 201 | -0.99% | 31,652,600 | 373億8326万 | +24.07% | - | 5.11 |
| 09/25 | 201 | 223 | 201 | 203 | -2.4% | 48,883,700 | 377億5523万 | +27.67% | - | 5.16 |
| 09/21 | 194 | 223 | 192 | 208 | +8.9% | 54,212,500 | 379億8396万 | +34.19% | - | 5.2 |
| 09/20 | 193 | 199 | 188 | 191 | -2.55% | 13,641,400 | 348億7950万 | +26.49% | - | 4.77 |
| 09/19 | 196 | 204 | 186 | 196 | -3.92% | 41,667,300 | 357億9257万 | +32.43% | - | 4.9 |
| 09/18 | 192 | 207 | 188 | 204 | +12.09% | 71,977,400 | 372億5350万 | +41.67% | - | 5.1 |
| 09/14 | 162 | 182 | 161 | 182 | +11.66% | 35,135,600 | 332億3596万 | +30.94% | - | 4.55 |
| 09/13 | 151 | 169 | 150 | 163 | +4.49% | 41,921,300 | 297億6627万 | +19.85% | - | 4.07 |
| 09/12 | 183 | 186 | 143 | 156 | -19.17% | 67,467,500 | 284億8797万 | +17.29% | - | 3.9 |
| 09/11 | 215 | 216 | 177 | 193 | -14.22% | 115,130,300 | 352億4473万 | +48.46% | - | 4.82 |
| 09/10 | 180 | 225 | 175 | 225 | +28.57% | 57,058,800 | 410億8842万 | +80% | - | 5.62 |
| 09/07 | 160 | 176 | 159 | 175 | +8.02% | 22,865,400 | 319億5766万 | +45.83% | - | 4.37 |
| 09/06 | 156 | 163 | 154 | 162 | +2.53% | 10,383,300 | 295億8366万 | +39.66% | - | 4.05 |
| 09/05 | 152 | 164 | 151 | 158 | +4.64% | 32,813,300 | 288億5320万 | +39.82% | - | 3.95 |
| 09/04 | 147 | 152 | 142 | 151 | +4.14% | 15,479,300 | 275億7489万 | +37.27% | - | 3.77 |
| 09/03 | 136 | 145 | 135 | 145 | +9.02% | 15,697,700 | 264億7920万 | +35.51% | - | 3.62 |
| 08/31 | 132 | 136 | 130 | 133 | 0% | 5,287,700 | 242億8782万 | +27.88% | - | 3.32 |
| 08/30 | 134 | 138 | 130 | 133 | -0.75% | 10,593,300 | 242億8782万 | +30.39% | - | 3.32 |
| 08/29 | 130 | 137 | 127 | 134 | +2.29% | 18,454,800 | 244億7043万 | +34% | - | 3.35 |
| 08/28 | 125 | 135 | 125 | 131 | +4.8% | 10,600,700 | 239億2259万 | +35.05% | - | 3.27 |
| 08/27 | 123 | 130 | 120 | 125 | +0.81% | 10,313,000 | 228億2690万 | +31.58% | - | 3.12 |
| 08/24 | 127 | 128 | 121 | 124 | 0% | 9,879,700 | 226億4428万 | +33.33% | - | 3.1 |
| 08/23 | 114 | 127 | 114 | 124 | +8.77% | 13,877,000 | 226億4428万 | +36.26% | - | 3.1 |
| 08/22 | 114 | 120 | 112 | 114 | -1.72% | 9,360,300 | 204億3386万 | +28.09% | - | 2.79 |
| 08/21 | 117 | 122 | 113 | 116 | -1.69% | 21,553,200 | 207億9235万 | +31.82% | - | 2.84 |
| 08/20 | 121 | 137 | 117 | 118 | -2.48% | 51,220,200 | 211億5083万 | +37.21% | - | 2.89 |
| 08/17 | 104 | 121 | 103 | 121 | +17.48% | 11,926,000 | 216億8857万 | +42.35% | - | 2.97 |
| 08/16 | 104 | 106 | 102 | 103 | -1.9% | 4,933,900 | 184億6217万 | +24.1% | - | 2.53 |
| 08/15 | 101 | 109 | 97 | 105 | +3.96% | 20,414,300 | 188億2066万 | +28.05% | - | 2.57 |
| 08/14 | 93 | 103 | 92 | 101 | +8.6% | 9,647,700 | 181億368万 | +24.69% | - | 2.48 |
| 08/13 | 89 | 96 | 87 | 93 | +3.33% | 7,070,500 | 166億6972万 | +16.25% | - | 2.28 |
| 08/10 | 97 | 97 | 88 | 90 | +7.14% | 16,061,900 | 161億3199万 | +13.92% | - | 2.21 |
| 08/09 | 84 | 85 | 83 | 84 | +1.2% | 1,212,900 | 150億5652万 | +6.33% | - | 2.06 |
| 08/08 | 83 | 85 | 83 | 83 | +1.22% | 1,878,200 | 148億7728万 | +5.06% | - | 2.03 |
| 08/07 | 87 | 88 | 82 | 82 | -6.82% | 4,057,300 | 146億9804万 | +3.8% | - | 2.01 |
| 08/06 | 95 | 96 | 88 | 88 | -4.35% | 5,171,800 | 157億7350万 | +11.39% | - | 2.16 |
| 08/03 | 86 | 94 | 86 | 92 | +6.98% | 11,246,000 | 164億9048万 | +17.95% | - | 2.26 |
| 08/02 | 78 | 88 | 77 | 86 | +10.26% | 4,933,300 | 154億1501万 | +10.26% | - | 2.11 |
| 08/01 | 75 | 80 | 74 | 78 | +4% | 2,689,800 | 139億8106万 | 0% | - | 1.91 |
| 07/31 | 75 | 75 | 74 | 75 | 0% | 252,200 | 134億4333万 | -3.85% | - | 1.84 |
| 07/30 | 75 | 76 | 74 | 75 | 0% | 723,400 | 134億4333万 | -5.06% | - | 1.84 |
| 07/27 | 75 | 75 | 74 | 75 | 0% | 539,500 | 134億4333万 | -5.06% | - | 1.84 |
| 07/26 | 75 | 75 | 74 | 75 | 0% | 413,200 | 134億4333万 | -6.25% | - | 1.84 |
| 07/25 | 76 | 76 | 74 | 75 | -1.32% | 812,200 | 134億4333万 | -6.25% | - | 1.84 |
| 07/24 | 75 | 76 | 73 | 76 | +1.33% | 1,255,300 | 134億5141万 | -6.17% | - | 1.84 |
| 07/23 | 75 | 76 | 73 | 75 | 0% | 885,100 | 132億7442万 | -7.41% | - | 1.82 |
| 07/20 | 76 | 76 | 75 | 75 | -1.32% | 822,700 | 132億7442万 | -8.54% | - | 1.82 |
| 07/19 | 78 | 78 | 76 | 76 | -2.56% | 659,500 | 134億5141万 | -8.43% | - | 1.84 |
| 07/18 | 78 | 79 | 76 | 78 | -1.27% | 1,174,000 | 138億539万 | -6.02% | - | 1.89 |
| 07/17 | 77 | 80 | 73 | 79 | +2.6% | 3,043,600 | 139億8239万 | -5.95% | - | 1.91 |
| 07/13 | 77 | 77 | 76 | 77 | 0% | 513,200 | 136億2840万 | -8.33% | - | 1.86 |
| 07/12 | 77 | 78 | 76 | 77 | 0% | 766,800 | 136億2840万 | -9.41% | - | 1.86 |
| 07/11 | 79 | 79 | 77 | 77 | -2.53% | 851,400 | 136億2840万 | -9.41% | - | 1.86 |
| 07/10 | 79 | 81 | 79 | 79 | -1.25% | 455,400 | 139億8239万 | -8.14% | - | 1.91 |
| 07/09 | 79 | 80 | 78 | 80 | +1.27% | 928,100 | 141億5938万 | -6.98% | - | 1.94 |
| 07/06 | 77 | 80 | 76 | 79 | +2.6% | 2,327,300 | 139億8239万 | -9.2% | - | 1.91 |
| 07/05 | 78 | 79 | 76 | 77 | -2.53% | 1,479,500 | 136億2840万 | -11.49% | - | 1.86 |
| 07/04 | 78 | 80 | 78 | 79 | 0% | 1,062,800 | 139億8239万 | -10.23% | - | 1.91 |
| 07/03 | 81 | 81 | 78 | 79 | -2.47% | 1,616,100 | 139億8239万 | -10.23% | - | 1.91 |
| 07/02 | 84 | 84 | 81 | 81 | -2.41% | 1,008,700 | 143億3637万 | -8.99% | - | 1.96 |
| 06/29 | 83 | 84 | 80 | 83 | 0% | 1,454,700 | 146億9036万 | -6.74% | - | 2.01 |
| 06/28 | 85 | 86 | 83 | 83 | -2.35% | 1,063,900 | 146億9036万 | -6.74% | - | 2.01 |
| 06/27 | 86 | 86 | 85 | 85 | -1.16% | 395,900 | 150億4434万 | -4.49% | - | 2.06 |
| 06/26 | 86 | 87 | 85 | 86 | 0% | 936,000 | 152億2133万 | -4.44% | - | 2.08 |
| 06/25 | 87 | 88 | 86 | 86 | -2.27% | 805,800 | 152億2133万 | -4.44% | - | 2.08 |
| 06/22 | 88 | 89 | 87 | 88 | 0% | 476,500 | 151億4111万 | -2.22% | - | 2.07 |
| 06/21 | 88 | 89 | 87 | 88 | -1.12% | 1,042,100 | 151億4111万 | -2.22% | - | 2.07 |
| 06/20 | 89 | 89 | 87 | 89 | 0% | 589,700 | 153億1317万 | -1.11% | - | 2.09 |
| 06/19 | 88 | 90 | 88 | 89 | -1.11% | 1,078,600 | 153億1317万 | -1.11% | - | 2.09 |
| 06/18 | 90 | 90 | 87 | 90 | 0% | 1,431,900 | 154億8522万 | 0% | - | 2.12 |
| 06/15 | 90 | 91 | 89 | 90 | -1.1% | 1,034,600 | 154億8522万 | 0% | - | 2.12 |
| 06/14 | 91 | 92 | 90 | 91 | 0% | 455,400 | 156億5728万 | +1.11% | - | 2.14 |
| 06/13 | 91 | 92 | 90 | 91 | 0% | 824,900 | 156億5728万 | +1.11% | - | 2.14 |
| 06/12 | 90 | 91 | 90 | 91 | 0% | 207,000 | 156億5728万 | +1.11% | - | 2.14 |
| 06/11 | 90 | 91 | 90 | 91 | +1.11% | 538,900 | 156億5728万 | +1.11% | - | 2.14 |
| 06/08 | 91 | 92 | 89 | 90 | -1.1% | 1,133,100 | 154億8522万 | 0% | - | 2.12 |
| 06/07 | 89 | 91 | 89 | 91 | +2.25% | 931,100 | 156億5728万 | +1.11% | - | 2.14 |
| 06/06 | 90 | 91 | 89 | 89 | -1.11% | 1,774,300 | 153億1317万 | -1.11% | - | 2.09 |
| 06/05 | 91 | 92 | 90 | 90 | -2.17% | 694,000 | 154億8522万 | 0% | - | 2.12 |
| 06/04 | 91 | 92 | 90 | 92 | +1.1% | 879,400 | 158億2934万 | +1.1% | - | 2.17 |
| 06/01 | 91 | 93 | 89 | 91 | -1.09% | 1,772,200 | 156億5728万 | 0% | - | 2.14 |
| 05/31 | 91 | 94 | 91 | 92 | +1.1% | 3,947,600 | 158億2934万 | +1.1% | - | 2.17 |
| 05/30 | 87 | 91 | 87 | 91 | +3.41% | 1,394,900 | 156億5728万 | 0% | - | 2.14 |
| 05/29 | 92 | 94 | 88 | 88 | -1.12% | 3,889,600 | 151億4111万 | -3.3% | - | 2.07 |
| 05/28 | 90 | 90 | 88 | 89 | 0% | 429,700 | 153億1317万 | -3.26% | - | 2.09 |
| 05/25 | 89 | 90 | 88 | 89 | -1.11% | 694,600 | 153億1317万 | -3.26% | - | 2.09 |
| 05/24 | 91 | 92 | 90 | 90 | -2.17% | 358,700 | 154億8522万 | -2.17% | - | 2.12 |
| 05/23 | 91 | 92 | 90 | 92 | +1.1% | 567,500 | 158億2934万 | 0% | - | 2.17 |
| 05/22 | 89 | 91 | 89 | 91 | +1.11% | 475,700 | 152億8869万 | -1.09% | - | 2.09 |
| 05/21 | 86 | 90 | 85 | 90 | +4.65% | 1,122,900 | 151億2068万 | -3.23% | - | 2.07 |
| 05/18 | 86 | 86 | 85 | 86 | 0% | 849,800 | 144億4865万 | -7.53% | - | 1.98 |
| 05/17 | 88 | 89 | 86 | 86 | -2.27% | 1,689,700 | 144億4865万 | -7.53% | - | 1.98 |
| 05/16 | 89 | 90 | 88 | 88 | -2.22% | 704,000 | 147億8466万 | -6.38% | - | 2.02 |
| 05/15 | 91 | 91 | 89 | 90 | 0% | 1,034,200 | 151億2068万 | -4.26% | - | 2.07 |
| 05/14 | 91 | 91 | 90 | 90 | -1.1% | 282,900 | 151億2068万 | -5.26% | - | 2.07 |
| 05/11 | 90 | 91 | 90 | 91 | -1.09% | 482,800 | 152億8869万 | -4.21% | - | 2.09 |
| 05/10 | 91 | 93 | 90 | 92 | +1.1% | 788,100 | 154億5669万 | -3.16% | - | 2.11 |
| 05/09 | 92 | 92 | 91 | 91 | -1.09% | 202,200 | 152億8869万 | -5.21% | - | 2.09 |
