株価チャート
2018/05/30~2018/10/22
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 |
10/22 | 1,121 | 1,142 | 1,116 | 1,129 | +0.44% | 13,300 | 156億5753万 | -3.67% | 11.63 | 1.58 |
10/19 | 1,140 | 1,140 | 1,123 | 1,124 | -1.83% | 12,900 | 155億8819万 | -4.01% | 11.57 | 1.58 |
10/18 | 1,145 | 1,151 | 1,138 | 1,145 | +0.88% | 9,300 | 158億7943万 | -2.05% | 11.79 | 1.61 |
10/17 | 1,115 | 1,139 | 1,115 | 1,135 | +2.07% | 11,900 | 157億4074万 | -2.74% | 11.69 | 1.59 |
10/16 | 1,115 | 1,121 | 1,107 | 1,112 | -0.18% | 15,500 | 154億2177万 | -4.63% | 11.45 | 1.56 |
10/15 | 1,156 | 1,156 | 1,114 | 1,114 | -3.97% | 25,800 | 154億4950万 | -4.46% | 11.47 | 1.56 |
10/12 | 1,161 | 1,167 | 1,152 | 1,160 | -0.43% | 14,300 | 160億8746万 | -0.68% | 11.94 | 1.63 |
10/11 | 1,153 | 1,190 | 1,144 | 1,165 | -3.8% | 32,300 | 161億5680万 | -0.34% | 12 | 1.63 |
10/10 | 1,210 | 1,216 | 1,197 | 1,211 | +1% | 6,500 | 167億9475万 | +3.5% | 12.47 | 1.7 |
10/09 | 1,215 | 1,215 | 1,193 | 1,199 | -1.88% | 16,900 | 166億2833万 | +2.13% | 12.35 | 1.68 |
10/05 | 1,238 | 1,238 | 1,212 | 1,222 | -1.45% | 10,300 | 169億4730万 | +3.82% | 12.58 | 1.71 |
10/04 | 1,206 | 1,245 | 1,206 | 1,240 | +2.82% | 18,200 | 171億9694万 | +5.08% | 12.77 | 1.74 |
10/03 | 1,215 | 1,220 | 1,202 | 1,206 | -0.74% | 22,600 | 167億2541万 | +2.03% | 12.42 | 1.69 |
10/02 | 1,218 | 1,224 | 1,204 | 1,215 | -0.08% | 27,100 | 168億5022万 | +2.53% | 12.51 | 1.7 |
10/01 | 1,215 | 1,228 | 1,212 | 1,216 | +0.16% | 17,600 | 168億6409万 | +2.53% | 12.52 | 1.7 |
09/28 | 1,203 | 1,216 | 1,201 | 1,214 | +1% | 20,800 | 168億3635万 | +2.27% | 12.5 | 1.7 |
09/27 | 1,209 | 1,214 | 1,202 | 1,202 | -0.58% | 16,700 | 166億6993万 | +1.18% | 12.38 | 1.69 |
09/26 | 1,199 | 1,209 | 1,193 | 1,209 | +0.75% | 15,000 | 167億6701万 | +1.6% | 12.45 | 1.7 |
09/25 | 1,185 | 1,200 | 1,179 | 1,200 | +0.93% | 29,100 | 166億4220万 | +0.76% | 12.36 | 1.68 |
09/21 | 1,183 | 1,190 | 1,172 | 1,189 | +0.08% | 34,300 | 164億8964万 | -0.34% | 12.24 | 1.67 |
09/20 | 1,155 | 1,188 | 1,155 | 1,188 | +2.86% | 36,400 | 164億7577万 | -0.67% | 12.23 | 1.67 |
09/19 | 1,140 | 1,155 | 1,135 | 1,155 | +1.94% | 29,900 | 160億1811万 | -3.67% | 11.89 | 1.62 |
09/18 | 1,100 | 1,135 | 1,100 | 1,133 | +2.16% | 22,800 | 157億1301万 | -5.9% | 11.67 | 1.59 |
09/14 | 1,095 | 1,117 | 1,091 | 1,109 | +1.09% | 22,600 | 153億8016万 | -8.35% | 11.42 | 1.55 |
09/13 | 1,123 | 1,126 | 1,092 | 1,097 | -2.32% | 20,100 | 152億1374万 | -10.01% | 11.3 | 1.54 |
09/12 | 1,075 | 1,125 | 1,073 | 1,123 | +4.27% | 44,000 | 155億7432万 | -8.48% | 11.56 | 1.57 |
09/11 | 1,075 | 1,083 | 1,075 | 1,077 | -0.65% | 24,100 | 149億3637万 | -12.79% | 11.09 | 1.51 |
09/10 | 1,100 | 1,100 | 1,075 | 1,084 | -2.43% | 52,200 | 150億3345万 | -12.93% | 11.16 | 1.52 |
09/07 | 1,108 | 1,111 | 1,101 | 1,111 | -0.98% | 39,200 | 154億790万 | -11.4% | 11.44 | 1.56 |
09/06 | 1,135 | 1,135 | 1,112 | 1,122 | -2.26% | 34,900 | 155億6045万 | -11.16% | 11.55 | 1.57 |
09/05 | 1,168 | 1,174 | 1,140 | 1,148 | -2.55% | 60,600 | 159億2103万 | -9.75% | 11.82 | 1.61 |
09/04 | 1,187 | 1,190 | 1,170 | 1,178 | -2% | 72,600 | 163億3709万 | -7.97% | 12.13 | 1.65 |
09/03 | 1,101 | 1,231 | 1,100 | 1,202 | -7.54% | 280,000 | 166億6993万 | -6.6% | 12.38 | 1.69 |
08/31 | 1,297 | 1,309 | 1,295 | 1,300 | +0.62% | 8,400 | 180億2905万 | +0.46% | 13.39 | 1.82 |
08/30 | 1,311 | 1,311 | 1,286 | 1,292 | -0.39% | 11,400 | 179億1810万 | -0.62% | 13.3 | 1.81 |
08/29 | 1,294 | 1,301 | 1,286 | 1,297 | +1.09% | 6,600 | 179億8744万 | -0.69% | 13.35 | 1.82 |
08/28 | 1,282 | 1,288 | 1,265 | 1,283 | +1.02% | 8,800 | 177億9328万 | -2.06% | 13.21 | 1.8 |
08/27 | 1,257 | 1,270 | 1,249 | 1,270 | +2.09% | 10,400 | 176億1299万 | -3.5% | 13.08 | 1.78 |
08/24 | 1,267 | 1,267 | 1,239 | 1,244 | -1.27% | 16,700 | 172億5241万 | -5.9% | 12.81 | 1.74 |
08/23 | 1,237 | 1,263 | 1,231 | 1,260 | +2.27% | 11,400 | 174億7431万 | -5.26% | 12.97 | 1.77 |
08/22 | 1,223 | 1,242 | 1,223 | 1,232 | -0.81% | 22,800 | 170億8599万 | -7.85% | 12.69 | 1.73 |
08/21 | 1,260 | 1,260 | 1,236 | 1,242 | +0.65% | 13,300 | 172億2467万 | -7.59% | 12.79 | 1.74 |
08/20 | 1,261 | 1,262 | 1,230 | 1,234 | -1.67% | 11,500 | 171億1372万 | -8.59% | 12.71 | 1.73 |
08/17 | 1,259 | 1,265 | 1,255 | 1,255 | +0.16% | 8,100 | 174億496万 | -7.31% | 12.92 | 1.76 |
08/16 | 1,261 | 1,268 | 1,253 | 1,253 | -1.03% | 13,200 | 173億7723万 | -7.66% | 12.9 | 1.76 |
08/15 | 1,287 | 1,293 | 1,262 | 1,266 | -1.63% | 15,600 | 175億5752万 | -6.91% | 13.04 | 1.77 |
08/14 | 1,273 | 1,292 | 1,272 | 1,287 | +0.16% | 10,300 | 178億4875万 | -5.58% | 13.25 | 1.8 |
08/13 | 1,312 | 1,318 | 1,262 | 1,285 | -3.09% | 30,700 | 178億2102万 | -5.93% | 13.23 | 1.8 |
08/10 | 1,324 | 1,329 | 1,316 | 1,326 | +1.14% | 8,600 | 183億8963万 | -3% | 13.65 | 1.86 |
08/09 | 1,324 | 1,327 | 1,307 | 1,311 | -0.98% | 8,000 | 181億8160万 | -4.03% | 13.5 | 1.84 |
08/08 | 1,325 | 1,338 | 1,318 | 1,324 | -0.08% | 19,400 | 183億6189万 | -3.15% | 13.63 | 1.86 |
08/07 | 1,303 | 1,327 | 1,303 | 1,325 | +1.77% | 7,400 | 183億7576万 | -3.07% | 13.64 | 1.86 |
08/06 | 1,323 | 1,324 | 1,302 | 1,302 | -1.96% | 12,200 | 180億5678万 | -4.89% | 13.41 | 1.83 |
08/03 | 1,352 | 1,359 | 1,325 | 1,328 | -1.78% | 16,500 | 184億1736万 | -3.21% | 13.67 | 1.86 |
08/02 | 1,360 | 1,362 | 1,346 | 1,352 | +0.07% | 12,500 | 187億5021万 | -1.67% | 13.92 | 1.9 |
08/01 | 1,369 | 1,369 | 1,343 | 1,351 | -1.03% | 17,200 | 187億3634万 | -1.89% | 13.91 | 1.89 |
07/31 | 1,382 | 1,405 | 1,360 | 1,365 | -0.87% | 26,000 | 189億3050万 | -1.16% | 14.06 | 1.91 |
07/30 | 1,431 | 1,435 | 1,377 | 1,377 | -4.9% | 73,100 | 190億9692万 | -0.51% | 14.18 | 1.93 |
07/27 | 1,433 | 1,457 | 1,422 | 1,448 | +1.05% | 16,200 | 200億8158万 | +4.4% | 14.91 | 2.03 |
07/26 | 1,400 | 1,439 | 1,400 | 1,433 | +2.21% | 10,300 | 198億7356万 | +3.24% | 14.76 | 2.01 |
07/25 | 1,422 | 1,422 | 1,401 | 1,402 | -1.54% | 9,800 | 194億4363万 | +0.94% | 14.44 | 1.97 |
07/24 | 1,434 | 1,443 | 1,418 | 1,424 | -0.63% | 8,700 | 197億4874万 | +2.23% | 14.66 | 2 |
07/23 | 1,406 | 1,445 | 1,406 | 1,433 | -0.21% | 15,400 | 198億7356万 | +2.72% | 14.76 | 2.01 |
07/20 | 1,432 | 1,453 | 1,423 | 1,436 | +0.07% | 23,100 | 199億1516万 | +2.79% | 14.79 | 2.01 |
07/19 | 1,411 | 1,439 | 1,411 | 1,435 | +1.41% | 11,400 | 199億129万 | +2.57% | 14.78 | 2.01 |
07/18 | 1,371 | 1,419 | 1,369 | 1,415 | +3.21% | 16,700 | 196億2392万 | +1% | 14.57 | 1.98 |
07/17 | 1,343 | 1,394 | 1,343 | 1,371 | +2.08% | 13,500 | 190億1371万 | -2.35% | 14.12 | 1.92 |
07/13 | 1,339 | 1,348 | 1,338 | 1,343 | +0.98% | 6,100 | 186億2539万 | -4.68% | 13.83 | 1.88 |
07/12 | 1,339 | 1,343 | 1,326 | 1,330 | -0.08% | 7,300 | 184億4510万 | -5.87% | 13.69 | 1.86 |
07/11 | 1,336 | 1,348 | 1,328 | 1,331 | -0.6% | 12,700 | 184億5897万 | -6.14% | 13.71 | 1.87 |
07/10 | 1,367 | 1,369 | 1,339 | 1,339 | -1.83% | 15,900 | 185億6992万 | -5.9% | 13.79 | 1.88 |
07/09 | 1,334 | 1,366 | 1,323 | 1,364 | +3.41% | 17,100 | 189億1663万 | -4.35% | 14.04 | 1.91 |
07/06 | 1,301 | 1,324 | 1,301 | 1,319 | +1.46% | 7,800 | 182億9255万 | -7.63% | 13.58 | 1.85 |
07/05 | 1,318 | 1,320 | 1,300 | 1,300 | -1.59% | 11,100 | 180億2905万 | -9.15% | 13.39 | 1.82 |
07/04 | 1,331 | 1,333 | 1,316 | 1,321 | -1.34% | 11,500 | 183億2028万 | -8.01% | 13.6 | 1.85 |
07/03 | 1,357 | 1,362 | 1,334 | 1,339 | -1.76% | 16,800 | 185億6992万 | -6.95% | 13.79 | 1.88 |
07/02 | 1,394 | 1,394 | 1,361 | 1,363 | -1.37% | 20,100 | 189億276万 | -5.54% | 14.03 | 1.91 |
06/29 | 1,400 | 1,400 | 1,371 | 1,382 | -1.57% | 18,600 | 191億6626万 | -4.36% | 14.23 | 1.94 |
06/28 | 1,408 | 1,409 | 1,400 | 1,404 | +0.29% | 14,500 | 194億7137万 | -2.97% | 14.46 | 1.97 |
06/27 | 1,417 | 1,429 | 1,400 | 1,400 | -3.65% | 63,300 | 194億1590万 | -3.31% | 14.42 | 1.96 |
06/26 | 1,445 | 1,459 | 1,437 | 1,453 | +0.55% | 35,400 | 201億5093万 | +0.21% | 14.96 | 2.04 |
06/25 | 1,468 | 1,469 | 1,445 | 1,445 | -0.82% | 21,700 | 200億3998万 | -0.34% | 14.88 | 2.03 |
06/22 | 1,475 | 1,475 | 1,450 | 1,457 | -0.34% | 33,800 | 202億640万 | +0.48% | 15 | 2.04 |
06/21 | 1,467 | 1,475 | 1,460 | 1,462 | -0.2% | 10,600 | 202億7574万 | +0.9% | 15.05 | 2.05 |
06/20 | 1,473 | 1,474 | 1,448 | 1,465 | -1.21% | 25,900 | 203億1735万 | +1.17% | 15.08 | 2.05 |
06/19 | 1,482 | 1,488 | 1,466 | 1,483 | +0.34% | 15,400 | 205億6698万 | +2.56% | 15.27 | 2.08 |
06/18 | 1,475 | 1,487 | 1,473 | 1,478 | -0.07% | 8,900 | 204億9764万 | +2.43% | 15.22 | 2.07 |
06/15 | 1,476 | 1,485 | 1,476 | 1,479 | -0.67% | 14,100 | 205億1151万 | +2.42% | 15.23 | 2.07 |
06/14 | 1,490 | 1,493 | 1,484 | 1,489 | -0.4% | 11,800 | 206億5019万 | +2.97% | 15.33 | 2.09 |
06/13 | 1,499 | 1,500 | 1,489 | 1,495 | -0.2% | 10,600 | 207億3340万 | +3.32% | 15.39 | 2.1 |
06/12 | 1,482 | 1,506 | 1,479 | 1,498 | +1.28% | 24,700 | 207億7501万 | +3.52% | 15.42 | 2.1 |
06/11 | 1,462 | 1,480 | 1,462 | 1,479 | +1.3% | 15,400 | 205億1151万 | +2.14% | 15.23 | 2.07 |
06/08 | 1,445 | 1,462 | 1,445 | 1,460 | +0.34% | 21,300 | 202億4801万 | +0.83% | 15.03 | 2.05 |
06/07 | 1,444 | 1,457 | 1,444 | 1,455 | +1.25% | 26,400 | 201億7866万 | +0.41% | 14.98 | 2.04 |
06/06 | 1,428 | 1,439 | 1,428 | 1,437 | +0.21% | 16,900 | 199億2903万 | -0.9% | 14.8 | 2.01 |
06/05 | 1,418 | 1,436 | 1,415 | 1,434 | +1.85% | 14,100 | 198億8742万 | -1.24% | 14.77 | 2.01 |
06/04 | 1,400 | 1,427 | 1,400 | 1,408 | +0.64% | 57,800 | 195億2684万 | -3.16% | 14.5 | 1.97 |
06/01 | 1,400 | 1,406 | 1,394 | 1,399 | -0.71% | 55,900 | 194億203万 | -3.98% | 14.41 | 1.96 |
05/31 | 1,416 | 1,416 | 1,407 | 1,409 | -0.21% | 14,000 | 195億4071万 | -3.56% | 14.51 | 1.98 |
05/30 | 1,408 | 1,416 | 1,407 | 1,412 | -0.49% | 12,900 | 195億8232万 | -3.49% | 14.54 | 1.98 |