株価チャート
2018/04/24～2018/09/14
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 |
| 09/14 | 2,455 | 2,491 | 2,408 | 2,448 | +0.58% | 85,100 | 313億8458万 | -14.58% | 16.92 | 1.63 |
| 09/13 | 2,410 | 2,455 | 2,400 | 2,434 | +1.42% | 45,900 | 312億509万 | -16.13% | 16.82 | 1.62 |
| 09/12 | 2,431 | 2,445 | 2,346 | 2,400 | -2.04% | 106,900 | 307億6920万 | -18.37% | 16.58 | 1.6 |
| 09/11 | 2,415 | 2,488 | 2,387 | 2,450 | +2.17% | 111,600 | 314億1022万 | -17.7% | 16.93 | 1.63 |
| 09/10 | 2,460 | 2,476 | 2,340 | 2,398 | -3.35% | 219,200 | 307億4355万 | -20.31% | 16.57 | 1.6 |
| 09/07 | 2,536 | 2,536 | 2,419 | 2,481 | -2.59% | 133,600 | 318億766万 | -18.58% | 17.14 | 1.66 |
| 09/06 | 2,500 | 2,580 | 2,424 | 2,547 | +6.21% | 391,000 | 326億5381万 | -17.36% | 17.6 | 1.7 |
| 09/05 | 2,725 | 2,740 | 2,365 | 2,398 | -13.02% | 705,500 | 307億4355万 | -23.14% | 16.57 | 1.6 |
| 09/04 | 2,948 | 2,948 | 2,729 | 2,757 | -7.3% | 192,500 | 353億4611万 | -12.78% | 19.05 | 1.84 |
| 09/03 | 3,120 | 3,130 | 2,960 | 2,974 | -4.68% | 95,600 | 381億2816万 | -6.57% | 20.55 | 1.98 |
| 08/31 | 3,115 | 3,140 | 3,100 | 3,120 | -0.48% | 18,100 | 399億9996万 | -2.47% | 21.56 | 2.08 |
| 08/30 | 3,160 | 3,225 | 3,125 | 3,135 | -1.26% | 36,000 | 401億9226万 | -2.03% | 21.66 | 2.09 |
| 08/29 | 3,200 | 3,200 | 3,115 | 3,175 | 0% | 53,100 | 407億508万 | -0.75% | 21.94 | 2.12 |
| 08/28 | 3,120 | 3,215 | 3,105 | 3,175 | +2.75% | 63,600 | 407億508万 | -0.72% | 21.94 | 2.12 |
| 08/27 | 3,080 | 3,120 | 3,080 | 3,090 | +1.15% | 25,000 | 396億1534万 | -3.1% | 21.35 | 2.06 |
| 08/24 | 2,969 | 3,080 | 2,969 | 3,055 | +3.04% | 41,100 | 391億6662万 | -3.96% | 21.11 | 2.04 |
| 08/23 | 3,000 | 3,010 | 2,934 | 2,965 | -0.84% | 51,900 | 380億1278万 | -6.67% | 20.49 | 1.98 |
| 08/22 | 2,925 | 3,005 | 2,925 | 2,990 | +2.05% | 53,500 | 383億40万 | -5.77% | 20.64 | 1.99 |
| 08/21 | 3,050 | 3,055 | 2,907 | 2,930 | -4.72% | 85,600 | 375億3183万 | -7.57% | 20.23 | 1.95 |
| 08/20 | 3,130 | 3,215 | 3,055 | 3,075 | -0.81% | 53,200 | 393億8921万 | -3% | 21.23 | 2.05 |
| 08/17 | 3,140 | 3,190 | 3,090 | 3,100 | -1.12% | 22,500 | 397億945万 | -2.02% | 21.4 | 2.07 |
| 08/16 | 3,090 | 3,175 | 3,020 | 3,135 | +1.13% | 53,700 | 401億5778万 | -0.67% | 21.64 | 2.09 |
| 08/15 | 3,205 | 3,225 | 3,100 | 3,100 | -2.82% | 38,000 | 397億945万 | -1.4% | 21.4 | 2.07 |
| 08/14 | 3,140 | 3,215 | 3,125 | 3,190 | +1.75% | 30,300 | 408億6230万 | +1.69% | 22.02 | 2.13 |
| 08/13 | 3,220 | 3,275 | 3,115 | 3,135 | -5.86% | 70,800 | 401億5778万 | +0.16% | 21.64 | 2.09 |
| 08/10 | 3,400 | 3,465 | 3,315 | 3,330 | -2.2% | 56,700 | 426億5563万 | +6.59% | 22.99 | 2.22 |
| 08/09 | 3,310 | 3,425 | 3,265 | 3,405 | +2.87% | 42,800 | 436億1634万 | +9.63% | 23.51 | 2.27 |
| 08/08 | 3,250 | 3,350 | 3,190 | 3,310 | +1.85% | 40,400 | 423億9944万 | +7.12% | 22.85 | 2.21 |
| 08/07 | 3,360 | 3,360 | 3,165 | 3,250 | -3.27% | 70,800 | 416億3087万 | +5.73% | 22.44 | 2.17 |
| 08/06 | 3,405 | 3,460 | 3,345 | 3,360 | 0% | 40,800 | 430億3992万 | +9.7% | 23.2 | 2.24 |
| 08/03 | 3,445 | 3,460 | 3,320 | 3,360 | -3.59% | 80,600 | 430億3992万 | +10.13% | 23.2 | 2.24 |
| 08/02 | 3,480 | 3,600 | 3,425 | 3,485 | +1.6% | 138,500 | 446億4110万 | +14.68% | 24.06 | 2.32 |
| 08/01 | 3,305 | 3,440 | 3,305 | 3,430 | +3.78% | 59,800 | 439億3658万 | +13.5% | 23.68 | 2.29 |
| 07/31 | 3,315 | 3,480 | 3,255 | 3,305 | -1.93% | 89,800 | 423億3539万 | +9.84% | 22.82 | 2.2 |
| 07/30 | 3,220 | 3,505 | 3,220 | 3,370 | +6.81% | 204,800 | 431億6801万 | +12.33% | 23.27 | 2.25 |
| 07/27 | 3,125 | 3,165 | 3,090 | 3,155 | +1.61% | 67,700 | 404億1397万 | +5.41% | 21.78 | 2.1 |
| 07/26 | 3,185 | 3,190 | 3,075 | 3,105 | -1.43% | 77,400 | 397億7349万 | +3.64% | 21.44 | 2.07 |
| 07/25 | 2,992 | 3,160 | 2,977 | 3,150 | +6.64% | 97,600 | 403億4992万 | +5% | 21.75 | 2.1 |
| 07/24 | 2,903 | 2,976 | 2,883 | 2,954 | +2.39% | 42,200 | 371億5039万 | -1.53% | 20.01 | 1.93 |
| 07/23 | 2,986 | 2,986 | 2,881 | 2,885 | -2.4% | 42,500 | 362億8262万 | -4.18% | 19.55 | 1.89 |
| 07/20 | 2,870 | 2,988 | 2,870 | 2,956 | +3.57% | 61,800 | 371億7554万 | -2.22% | 20.03 | 1.93 |
| 07/19 | 2,910 | 2,928 | 2,835 | 2,854 | -1.89% | 73,600 | 358億9276万 | -5.87% | 19.34 | 1.87 |
| 07/18 | 2,930 | 2,993 | 2,895 | 2,909 | -0.89% | 49,100 | 365億8445万 | -4.56% | 19.71 | 1.9 |
| 07/17 | 2,954 | 2,954 | 2,800 | 2,935 | +0.34% | 64,000 | 369億1144万 | -4.3% | 19.89 | 1.92 |
| 07/13 | 2,935 | 2,950 | 2,901 | 2,925 | +0.45% | 23,500 | 367億8567万 | -5.22% | 19.82 | 1.91 |
| 07/12 | 2,842 | 2,930 | 2,830 | 2,912 | +2.46% | 29,800 | 366億2218万 | -6.31% | 19.73 | 1.91 |
| 07/11 | 2,925 | 2,941 | 2,792 | 2,842 | -2.8% | 86,500 | 357億4184万 | -9.2% | 19.26 | 1.86 |
| 07/10 | 3,050 | 3,050 | 2,914 | 2,924 | -3.02% | 81,200 | 367億7310万 | -7.12% | 19.81 | 1.91 |
| 07/09 | 2,990 | 3,080 | 2,987 | 3,015 | +1.52% | 40,000 | 379億1754万 | -4.74% | 20.43 | 1.97 |
| 07/06 | 2,942 | 2,973 | 2,885 | 2,970 | +3.16% | 42,900 | 373億5161万 | -6.57% | 20.12 | 1.94 |
| 07/05 | 2,979 | 2,988 | 2,852 | 2,879 | -4.19% | 88,000 | 362億716万 | -9.86% | 19.51 | 1.88 |
| 07/04 | 2,900 | 3,070 | 2,900 | 3,005 | +2.91% | 51,200 | 377億9178万 | -6.62% | 20.36 | 1.97 |
| 07/03 | 2,984 | 3,015 | 2,885 | 2,920 | -1.88% | 139,600 | 367億2279万 | -9.71% | 19.78 | 1.91 |
| 07/02 | 3,065 | 3,095 | 2,976 | 2,976 | -2.9% | 54,300 | 374億2706万 | -8.57% | 20.16 | 1.95 |
| 06/29 | 3,085 | 3,105 | 2,998 | 3,065 | +0.49% | 40,700 | 385億4635万 | -6.47% | 20.77 | 2.01 |
| 06/28 | 3,055 | 3,080 | 2,980 | 3,050 | -0.65% | 81,000 | 383億5771万 | -7.41% | 20.66 | 2 |
| 06/27 | 3,095 | 3,150 | 3,060 | 3,070 | -1.13% | 43,100 | 386億924万 | -7.39% | 20.8 | 2.01 |
| 06/26 | 3,050 | 3,145 | 3,010 | 3,105 | +1.31% | 56,300 | 390億4941万 | -6.9% | 21.04 | 2.03 |
| 06/25 | 3,200 | 3,220 | 3,055 | 3,065 | -4.37% | 70,800 | 385億4635万 | -9.1% | 20.77 | 2.01 |
| 06/22 | 3,190 | 3,235 | 3,135 | 3,205 | -0.47% | 61,600 | 403億704万 | -6.09% | 21.71 | 2.1 |
| 06/21 | 3,210 | 3,320 | 3,210 | 3,220 | +0.47% | 64,000 | 404億9568万 | -6.42% | 21.82 | 2.11 |
| 06/20 | 3,115 | 3,210 | 3,080 | 3,205 | +1.91% | 65,600 | 403億704万 | -7.66% | 21.71 | 2.1 |
| 06/19 | 3,235 | 3,250 | 3,090 | 3,145 | -2.63% | 75,000 | 395億5246万 | -10.3% | 21.31 | 2.06 |
| 06/18 | 3,190 | 3,230 | 3,155 | 3,230 | +1.25% | 71,900 | 406億2144万 | -8.76% | 21.88 | 2.11 |
| 06/15 | 3,160 | 3,220 | 3,140 | 3,190 | -0.16% | 86,900 | 401億1839万 | -10.69% | 21.61 | 2.09 |
| 06/14 | 3,220 | 3,265 | 3,160 | 3,195 | -1.69% | 103,500 | 401億8127万 | -11.37% | 21.65 | 2.09 |
| 06/13 | 3,325 | 3,340 | 3,220 | 3,250 | -3.56% | 133,900 | 408億7297万 | -10.76% | 22.02 | 2.13 |
| 06/12 | 3,465 | 3,465 | 3,340 | 3,370 | -1.61% | 55,100 | 423億8213万 | -8.22% | 22.83 | 2.2 |
| 06/11 | 3,455 | 3,500 | 3,280 | 3,425 | -1.44% | 80,000 | 430億7382万 | -7.28% | 23.21 | 2.24 |
| 06/08 | 3,475 | 3,535 | 3,425 | 3,475 | +0.29% | 53,500 | 437億264万 | -6.44% | 23.54 | 2.27 |
| 06/07 | 3,300 | 3,465 | 3,290 | 3,465 | +5.96% | 72,800 | 435億7687万 | -6.88% | 23.48 | 2.27 |
| 06/06 | 3,350 | 3,355 | 3,265 | 3,270 | -2.53% | 51,400 | 411億2450万 | -12.33% | 22.16 | 2.14 |
| 06/05 | 3,400 | 3,430 | 3,345 | 3,355 | -0.45% | 35,600 | 421億9348万 | -10.39% | 22.73 | 2.19 |
| 06/04 | 3,325 | 3,415 | 3,325 | 3,370 | +1.05% | 44,500 | 423億8213万 | -10.21% | 22.83 | 2.2 |
| 06/01 | 3,485 | 3,500 | 3,260 | 3,335 | -4.3% | 146,600 | 419億4196万 | -11.42% | 22.6 | 2.18 |
| 05/31 | 3,410 | 3,555 | 3,410 | 3,485 | +2.2% | 61,600 | 438億2840万 | -7.68% | 23.61 | 2.28 |
| 05/30 | 3,410 | 3,455 | 3,355 | 3,410 | -1.3% | 68,800 | 428億8518万 | -9.79% | 23.1 | 2.23 |
| 05/29 | 3,505 | 3,535 | 3,385 | 3,455 | -1.43% | 123,400 | 434億5111万 | -8.91% | 23.41 | 2.26 |
| 05/28 | 3,495 | 3,595 | 3,470 | 3,505 | +0.43% | 62,600 | 440億7993万 | -7.93% | 23.75 | 2.29 |
| 05/25 | 3,595 | 3,610 | 3,450 | 3,490 | -2.92% | 143,500 | 438億9128万 | -8.83% | 23.65 | 2.28 |
| 05/24 | 3,550 | 3,630 | 3,550 | 3,595 | +1.27% | 138,700 | 452億1179万 | -6.26% | 24.36 | 2.35 |
| 05/23 | 3,720 | 3,740 | 3,505 | 3,550 | -12.35% | 427,400 | 446億4586万 | -7.53% | 24.05 | 2.32 |
| 05/22 | 4,100 | 4,100 | 3,970 | 4,050 | -0.49% | 38,700 | 509億3401万 | +5.36% | 27.44 | 2.65 |
| 05/21 | 3,995 | 4,115 | 3,960 | 4,070 | +3.69% | 63,100 | 511億8554万 | +6.35% | 27.58 | 2.66 |
| 05/18 | 3,920 | 3,990 | 3,880 | 3,925 | -0.63% | 36,300 | 493億6197万 | +2.99% | 26.59 | 2.57 |
| 05/17 | 4,055 | 4,085 | 3,905 | 3,950 | -3.66% | 110,700 | 496億7638万 | +3.67% | 26.76 | 2.58 |
| 05/16 | 4,005 | 4,225 | 3,990 | 4,100 | +2.76% | 135,500 | 515億6283万 | +7.84% | 27.78 | 2.68 |
| 05/15 | 4,080 | 4,095 | 3,970 | 3,990 | -1.12% | 51,300 | 501億7943万 | +5.44% | 27.03 | 2.61 |
| 05/14 | 4,010 | 4,060 | 3,915 | 4,035 | +0.62% | 55,700 | 507億4537万 | +7.37% | 27.34 | 2.64 |
| 05/11 | 4,115 | 4,125 | 4,000 | 4,010 | -2.43% | 81,000 | 504億3096万 | +7.51% | 27.17 | 2.62 |
| 05/10 | 4,050 | 4,125 | 3,970 | 4,110 | +2.75% | 84,500 | 516億8859万 | +10.87% | 27.85 | 2.69 |
| 05/09 | 3,920 | 4,160 | 3,875 | 4,000 | +2.04% | 214,100 | 503億520万 | +8.78% | 27.1 | 2.62 |
| 05/08 | 3,870 | 3,950 | 3,800 | 3,920 | -0.13% | 101,700 | 492億9909万 | +7.28% | 26.56 | 2.56 |
| 05/07 | 3,680 | 3,955 | 3,565 | 3,925 | +7.53% | 221,900 | 493億6197万 | +8.04% | 26.59 | 2.57 |
| 05/02 | 3,685 | 3,740 | 3,570 | 3,650 | -1.22% | 93,900 | 459億349万 | +1.28% | 24.73 | 2.39 |
| 05/01 | 3,410 | 3,765 | 3,310 | 3,695 | +2.07% | 255,700 | 464億6942万 | +3.36% | 25.03 | 2.42 |
| 04/27 | 3,560 | 3,650 | 3,560 | 3,620 | +1.26% | 79,500 | 455億2620万 | +2.2% | 24.53 | 2.37 |
| 04/26 | 3,665 | 3,670 | 3,540 | 3,575 | -2.59% | 93,000 | 449億6027万 | +1.76% | 24.22 | 2.34 |
| 04/25 | 3,600 | 3,740 | 3,565 | 3,670 | +1.94% | 90,000 | 461億5502万 | +5.16% | 24.87 | 2.4 |
| 04/24 | 3,585 | 3,650 | 3,525 | 3,600 | -0.28% | 120,400 | 452億7468万 | +3.96% | 24.39 | 2.36 |
