株価チャート
2018/06/11～2018/11/01
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 |
| 11/01 | 1,317 | 1,355 | 1,315 | 1,341 | +1.06% | 441,300 | 1182億5825万 | -4.83% | 16.94 | 0.65 |
| 10/31 | 1,378 | 1,385 | 1,318 | 1,327 | -2.28% | 486,200 | 1170億2363万 | -6.22% | 16.76 | 0.64 |
| 10/30 | 1,355 | 1,386 | 1,354 | 1,358 | +0.82% | 845,600 | 1197億5742万 | -4.7% | 17.15 | 0.65 |
| 10/29 | 1,297 | 1,371 | 1,293 | 1,347 | +6.31% | 734,300 | 1187億8737万 | -6% | 17.01 | 0.65 |
| 10/26 | 1,300 | 1,306 | 1,255 | 1,267 | -1.55% | 272,300 | 1117億3244万 | -12.01% | 16 | 0.61 |
| 10/25 | 1,300 | 1,300 | 1,276 | 1,287 | -3.09% | 192,800 | 1134億9617万 | -11.36% | 16.26 | 0.62 |
| 10/24 | 1,330 | 1,337 | 1,303 | 1,328 | +1.45% | 281,000 | 1171億1182万 | -9.17% | 16.77 | 0.64 |
| 10/23 | 1,347 | 1,347 | 1,307 | 1,309 | -3.54% | 195,900 | 1154億3627万 | -10.77% | 16.53 | 0.63 |
| 10/22 | 1,355 | 1,362 | 1,338 | 1,357 | -0.66% | 192,500 | 1196億6923万 | -7.75% | 17.14 | 0.65 |
| 10/19 | 1,355 | 1,366 | 1,338 | 1,366 | -0.8% | 253,200 | 1204億6291万 | -7.26% | 17.25 | 0.66 |
| 10/18 | 1,396 | 1,396 | 1,370 | 1,377 | -1.22% | 268,400 | 1214億3296万 | -6.58% | 17.39 | 0.66 |
| 10/17 | 1,399 | 1,406 | 1,385 | 1,394 | 0% | 237,900 | 1229億3214万 | -5.56% | 17.61 | 0.67 |
| 10/16 | 1,373 | 1,396 | 1,372 | 1,394 | +0.87% | 139,400 | 1229億3214万 | -5.49% | 17.61 | 0.67 |
| 10/15 | 1,400 | 1,403 | 1,380 | 1,382 | -2.33% | 193,300 | 1218億7390万 | -6.24% | 17.46 | 0.67 |
| 10/12 | 1,431 | 1,440 | 1,413 | 1,415 | -1.46% | 233,700 | 1247億8406万 | -3.94% | 17.87 | 0.68 |
| 10/11 | 1,406 | 1,437 | 1,401 | 1,436 | -2.38% | 253,100 | 1266億3597万 | -2.45% | 18.14 | 0.69 |
| 10/10 | 1,482 | 1,498 | 1,466 | 1,471 | -0.81% | 298,100 | 1297億2251万 | +0.14% | 18.58 | 0.71 |
| 10/09 | 1,488 | 1,494 | 1,474 | 1,483 | -1.33% | 406,900 | 1307億8075万 | +1.16% | 18.73 | 0.71 |
| 10/05 | 1,519 | 1,528 | 1,499 | 1,503 | -1.64% | 211,400 | 1325億4448万 | +2.87% | 18.98 | 0.72 |
| 10/04 | 1,555 | 1,563 | 1,515 | 1,528 | +0.73% | 283,100 | 1347億4914万 | +5.02% | 19.3 | 0.74 |
| 10/03 | 1,511 | 1,535 | 1,505 | 1,517 | -0.13% | 250,800 | 1337億7909万 | +4.84% | 19.16 | 0.73 |
| 10/02 | 1,520 | 1,542 | 1,512 | 1,519 | +1.61% | 250,900 | 1339億5546万 | +5.56% | 19.19 | 0.73 |
| 10/01 | 1,492 | 1,537 | 1,491 | 1,495 | -0.8% | 255,800 | 1318億3898万 | +4.47% | 18.88 | 0.72 |
| 10/01 | 株式併合 2→1 |
| 09/28 | 1,498 | 1,527 | 1,492 | 1,507 | -0.13% | 237,600 | 1328億9722万 | +5.9% | 19.03 | 0.73 |
| 09/27 | 1,515 | 1,544 | 1,493 | 1,509 | -0.07% | 226,200 | 1330億7360万 | +6.72% | 19.06 | 0.73 |
| 09/26 | 1,517 | 1,554 | 1,509 | 1,510 | -4.07% | 607,600 | 1331億6178万 | +7.47% | 19.06 | 0.73 |
| 09/25 | 1,564 | 1,574 | 1,544 | 1,574 | +1.94% | 279,000 | 1388億573万 | +12.67% | 19.87 | 0.76 |
| 09/21 | 1,544 | 1,546 | 1,522 | 1,544 | +1.18% | 191,500 | 1361億6013万 | +11.4% | 19.49 | 0.74 |
| 09/20 | 1,574 | 1,574 | 1,522 | 1,526 | -3.42% | 222,000 | 1345億7277万 | +10.9% | 19.26 | 0.73 |
| 09/19 | 1,562 | 1,602 | 1,560 | 1,580 | +3.13% | 556,500 | 1393億3485万 | +15.5% | 19.95 | 0.76 |
| 09/18 | 1,472 | 1,546 | 1,464 | 1,532 | +6.54% | 499,000 | 1351億189万 | +12.81% | 19.34 | 0.74 |
| 09/14 | 1,440 | 1,454 | 1,428 | 1,438 | +1.27% | 221,500 | 1268億1235万 | +6.52% | 18.15 | 0.69 |
| 09/13 | 1,396 | 1,432 | 1,396 | 1,420 | +0.85% | 204,000 | 1252億2499万 | +5.5% | 17.93 | 0.68 |
| 09/12 | 1,408 | 1,416 | 1,392 | 1,408 | +0.57% | 227,000 | 1241億6675万 | +4.84% | 17.77 | 0.68 |
| 09/11 | 1,416 | 1,416 | 1,394 | 1,400 | -0.28% | 245,000 | 1234億6126万 | +4.56% | 17.67 | 0.67 |
| 09/10 | 1,380 | 1,414 | 1,380 | 1,404 | +2.03% | 282,000 | 1238億1400万 | +5.09% | 17.72 | 0.68 |
| 09/07 | 1,362 | 1,384 | 1,354 | 1,376 | +0.73% | 269,000 | 1213億4478万 | +2.99% | 17.37 | 0.66 |
| 09/06 | 1,374 | 1,382 | 1,362 | 1,366 | -0.73% | 230,000 | 1204億6291万 | +2.25% | 17.24 | 0.66 |
| 09/05 | 1,368 | 1,386 | 1,350 | 1,376 | +0.58% | 144,000 | 1213億4478万 | +2.84% | 17.37 | 0.66 |
| 09/04 | 1,374 | 1,374 | 1,358 | 1,368 | -0.44% | 127,000 | 1206億3929万 | +2.01% | 17.27 | 0.66 |
| 09/03 | 1,404 | 1,418 | 1,350 | 1,374 | -0.72% | 237,000 | 1211億6840万 | +2.23% | 17.34 | 0.66 |
| 08/31 | 1,356 | 1,398 | 1,350 | 1,384 | +1.47% | 226,500 | 1220億5027万 | +2.82% | 17.47 | 0.67 |
| 08/30 | 1,360 | 1,374 | 1,356 | 1,364 | +1.19% | 123,000 | 1202億8654万 | +1.19% | 17.22 | 0.66 |
| 08/29 | 1,342 | 1,354 | 1,342 | 1,348 | +0.3% | 84,000 | 1188億7555万 | -0.15% | 17.02 | 0.65 |
| 08/28 | 1,338 | 1,356 | 1,324 | 1,344 | +1.97% | 197,000 | 1185億2281万 | -0.52% | 16.97 | 0.65 |
| 08/27 | 1,306 | 1,328 | 1,304 | 1,318 | +1.23% | 91,000 | 1162億2995万 | -2.59% | 16.64 | 0.63 |
| 08/24 | 1,308 | 1,314 | 1,294 | 1,302 | +0.15% | 70,000 | 1148億1897万 | -3.91% | 16.44 | 0.63 |
| 08/23 | 1,306 | 1,306 | 1,298 | 1,300 | +0.31% | 61,500 | 1146億4260万 | -4.27% | 16.41 | 0.63 |
| 08/22 | 1,288 | 1,300 | 1,280 | 1,296 | +1.09% | 85,000 | 1142億8985万 | -4.85% | 16.36 | 0.62 |
| 08/21 | 1,288 | 1,290 | 1,276 | 1,282 | -0.62% | 70,500 | 1130億5524万 | -6.08% | 16.18 | 0.62 |
| 08/20 | 1,306 | 1,306 | 1,288 | 1,290 | -1.23% | 68,500 | 1137億6073万 | -5.77% | 16.28 | 0.62 |
| 08/17 | 1,290 | 1,306 | 1,286 | 1,306 | +0.46% | 122,500 | 1151億7171万 | -4.81% | 16.49 | 0.63 |
| 08/16 | 1,306 | 1,316 | 1,288 | 1,300 | -1.96% | 150,500 | 1146億4260万 | -5.32% | 16.41 | 0.63 |
| 08/15 | 1,338 | 1,346 | 1,308 | 1,326 | -0.9% | 138,500 | 1169億3545万 | -3.56% | 16.74 | 0.64 |
| 08/14 | 1,322 | 1,338 | 1,310 | 1,338 | +1.67% | 102,000 | 1179億9369万 | -2.76% | 16.89 | 0.64 |
| 08/13 | 1,342 | 1,342 | 1,312 | 1,316 | -2.81% | 169,500 | 1160億5358万 | -4.43% | 16.61 | 0.63 |
| 08/10 | 1,338 | 1,360 | 1,324 | 1,354 | +1.04% | 261,500 | 1194億467万 | -1.81% | 17.09 | 0.65 |
| 08/09 | 1,314 | 1,344 | 1,298 | 1,340 | +1.98% | 260,500 | 1181億7006万 | -2.76% | 16.92 | 0.65 |
| 08/08 | 1,318 | 1,320 | 1,282 | 1,314 | -0.3% | 489,000 | 1158億7721万 | -4.78% | 16.59 | 0.63 |
| 08/07 | 1,390 | 1,412 | 1,298 | 1,318 | -5.04% | 516,500 | 1162億2995万 | -4.56% | 16.64 | 0.63 |
| 08/06 | 1,398 | 1,408 | 1,386 | 1,388 | -0.72% | 106,500 | 1224億302万 | +0.43% | 17.52 | 0.67 |
| 08/03 | 1,418 | 1,420 | 1,392 | 1,398 | -1.13% | 169,000 | 1232億8488万 | +1.3% | 17.65 | 0.67 |
| 08/02 | 1,442 | 1,448 | 1,410 | 1,414 | -1.67% | 149,500 | 1246億9587万 | +2.61% | 17.85 | 0.68 |
| 08/01 | 1,426 | 1,452 | 1,418 | 1,438 | -0.28% | 278,000 | 1268億1235万 | +4.51% | 18.15 | 0.69 |
| 07/31 | 1,434 | 1,452 | 1,394 | 1,442 | +0.14% | 688,500 | 1271億6509万 | +4.95% | 18.2 | 0.69 |
| 07/30 | 1,404 | 1,452 | 1,404 | 1,440 | +1.69% | 168,000 | 1269億8872万 | +5.03% | 18.18 | 0.69 |
| 07/27 | 1,420 | 1,440 | 1,410 | 1,416 | +0.43% | 154,500 | 1248億7224万 | +3.51% | 17.87 | 0.68 |
| 07/26 | 1,396 | 1,414 | 1,390 | 1,410 | +1% | 129,000 | 1243億4312万 | +3.22% | 17.8 | 0.68 |
| 07/25 | 1,388 | 1,398 | 1,386 | 1,396 | +0.58% | 98,500 | 1231億851万 | +2.42% | 17.62 | 0.67 |
| 07/24 | 1,386 | 1,396 | 1,386 | 1,388 | +1.17% | 147,500 | 1224億302万 | +2.06% | 17.52 | 0.67 |
| 07/23 | 1,372 | 1,390 | 1,368 | 1,372 | -0.29% | 141,000 | 1209億9203万 | +0.96% | 17.32 | 0.66 |
| 07/20 | 1,382 | 1,386 | 1,364 | 1,376 | -0.29% | 93,000 | 1213億4478万 | +1.18% | 17.37 | 0.66 |
| 07/19 | 1,378 | 1,388 | 1,374 | 1,380 | +0.15% | 68,500 | 1216億9752万 | +1.4% | 17.42 | 0.66 |
| 07/18 | 1,382 | 1,392 | 1,374 | 1,378 | -0.43% | 116,500 | 1215億2115万 | +1.1% | 17.4 | 0.66 |
| 07/17 | 1,378 | 1,418 | 1,376 | 1,384 | +1.32% | 199,000 | 1220億5027万 | +1.47% | 17.47 | 0.67 |
| 07/13 | 1,350 | 1,372 | 1,340 | 1,366 | +1.94% | 163,500 | 1204億6291万 | 0% | 17.24 | 0.66 |
| 07/12 | 1,360 | 1,360 | 1,338 | 1,340 | -0.74% | 236,000 | 1181億7006万 | -2.05% | 16.92 | 0.65 |
| 07/11 | 1,366 | 1,366 | 1,340 | 1,350 | -0.44% | 150,500 | 1190億5193万 | -1.53% | 17.04 | 0.65 |
| 07/10 | 1,372 | 1,380 | 1,356 | 1,356 | -0.29% | 110,000 | 1195億8105万 | -1.24% | 17.12 | 0.65 |
| 07/09 | 1,346 | 1,366 | 1,338 | 1,360 | +1.04% | 88,000 | 1199億3379万 | -1.02% | 17.17 | 0.65 |
| 07/06 | 1,352 | 1,356 | 1,338 | 1,346 | -0.3% | 133,000 | 1186億9918万 | -2.18% | 16.99 | 0.65 |
| 07/05 | 1,366 | 1,368 | 1,348 | 1,350 | -1.89% | 120,000 | 1190億5193万 | -1.96% | 17.04 | 0.65 |
| 07/04 | 1,344 | 1,388 | 1,340 | 1,376 | +2.38% | 220,000 | 1213億4478万 | -0.15% | 17.37 | 0.66 |
| 07/03 | 1,352 | 1,352 | 1,326 | 1,344 | +1.05% | 258,000 | 1185億2281万 | -2.54% | 16.97 | 0.65 |
| 07/02 | 1,344 | 1,354 | 1,330 | 1,330 | -1.04% | 166,000 | 1172億8819万 | -3.76% | 16.79 | 0.64 |
| 06/29 | 1,358 | 1,358 | 1,338 | 1,344 | -1.03% | 231,000 | 1185億2281万 | -2.96% | 16.97 | 0.65 |
| 06/28 | 1,360 | 1,360 | 1,344 | 1,358 | -0.29% | 114,500 | 1197億5742万 | -2.16% | 17.14 | 0.65 |
| 06/27 | 1,380 | 1,380 | 1,354 | 1,362 | -1.59% | 135,500 | 1201億1017万 | -2.16% | 17.19 | 0.66 |
| 06/26 | 1,352 | 1,390 | 1,346 | 1,384 | +1.47% | 179,500 | 1220億5027万 | -0.79% | 17.47 | 0.67 |
| 06/25 | 1,366 | 1,376 | 1,350 | 1,364 | -0.87% | 185,000 | 1202億8654万 | -2.5% | 17.22 | 0.66 |
| 06/22 | 1,350 | 1,376 | 1,340 | 1,376 | +1.47% | 303,500 | 1213億4478万 | -1.99% | 17.37 | 0.66 |
| 06/21 | 1,344 | 1,368 | 1,342 | 1,356 | +0.89% | 245,000 | 1195億8105万 | -3.76% | 17.12 | 0.65 |
| 06/20 | 1,332 | 1,350 | 1,312 | 1,344 | +1.36% | 163,500 | 1185億2281万 | -5.02% | 16.97 | 0.65 |
| 06/19 | 1,360 | 1,364 | 1,326 | 1,326 | -2.64% | 140,000 | 1169億3545万 | -6.75% | 16.74 | 0.64 |
| 06/18 | 1,392 | 1,400 | 1,358 | 1,362 | -2.01% | 192,000 | 1201億1017万 | -4.69% | 17.19 | 0.66 |
| 06/15 | 1,410 | 1,414 | 1,390 | 1,390 | -1.28% | 160,500 | 1225億7939万 | -3.14% | 17.55 | 0.67 |
| 06/14 | 1,406 | 1,422 | 1,404 | 1,408 | -0.85% | 114,000 | 1241億6675万 | -2.15% | 17.77 | 0.68 |
| 06/13 | 1,412 | 1,432 | 1,412 | 1,420 | +0.42% | 113,000 | 1252億2499万 | -1.53% | 17.93 | 0.68 |
| 06/12 | 1,424 | 1,426 | 1,412 | 1,414 | -0.56% | 88,500 | 1246億9587万 | -2.08% | 17.85 | 0.68 |
| 06/11 | 1,422 | 1,426 | 1,414 | 1,422 | -0.56% | 135,000 | 1254億136万 | -1.73% | 17.95 | 0.68 |
