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 | 1,414 | 1,415 | 1,398 | 1,412 | +0.36% | 15,500 | 154億7057万 | -2.89% | 82.85 | 4.67 |
| 09/27 | 1,417 | 1,417 | 1,383 | 1,407 | -0.42% | 7,200 | 154億1579万 | -3.56% | 82.56 | 4.65 |
| 09/26 | 1,474 | 1,479 | 1,409 | 1,413 | -1.26% | 19,800 | 154億8153万 | -3.48% | 82.91 | 4.67 |
| 09/25 | 1,450 | 1,455 | 1,410 | 1,431 | +1.2% | 12,600 | 156億7875万 | -2.32% | 83.97 | 4.73 |
| 09/21 | 1,401 | 1,421 | 1,387 | 1,414 | -0.35% | 21,900 | 154億9249万 | -3.48% | 82.97 | 4.68 |
| 09/20 | 1,403 | 1,438 | 1,385 | 1,419 | -0.63% | 5,000 | 155億4727万 | -3.01% | 83.26 | 4.69 |
| 09/19 | 1,408 | 1,430 | 1,408 | 1,428 | +0.42% | 4,500 | 156億4588万 | -2.19% | 83.79 | 4.72 |
| 09/18 | 1,412 | 1,436 | 1,405 | 1,422 | -0.97% | 4,000 | 155億8014万 | -2.4% | 83.44 | 4.7 |
| 09/14 | 1,398 | 1,444 | 1,394 | 1,436 | +2.72% | 9,400 | 157億3353万 | -1.17% | 84.26 | 4.75 |
| 09/13 | 1,471 | 1,471 | 1,398 | 1,398 | -5.67% | 10,300 | 153億1718万 | -3.52% | 82.03 | 4.62 |
| 09/12 | 1,491 | 1,497 | 1,450 | 1,482 | -0.34% | 12,500 | 162億3753万 | +2.56% | 86.96 | 4.9 |
| 09/11 | 1,474 | 1,498 | 1,466 | 1,487 | +0.75% | 10,000 | 162億9231万 | +3.48% | 87.25 | 4.92 |
| 09/10 | 1,444 | 1,476 | 1,411 | 1,476 | +2.15% | 3,100 | 161億7179万 | +3.29% | 86.61 | 4.88 |
| 09/07 | 1,411 | 1,457 | 1,392 | 1,445 | +2.56% | 5,400 | 158億3214万 | +1.55% | 84.79 | 4.78 |
| 09/06 | 1,401 | 1,413 | 1,370 | 1,409 | +1.81% | 4,400 | 154億3770万 | -0.63% | 82.68 | 4.66 |
| 09/05 | 1,465 | 1,465 | 1,381 | 1,384 | -1.49% | 7,200 | 151億6379万 | -2.05% | 81.21 | 4.58 |
| 09/04 | 1,485 | 1,485 | 1,350 | 1,405 | -5.7% | 36,300 | 153億9388万 | -0.35% | 82.44 | 4.65 |
| 09/03 | 1,515 | 1,515 | 1,490 | 1,490 | -1.65% | 800 | 163億2518万 | +5.9% | 87.43 | 4.93 |
| 08/31 | 1,506 | 1,518 | 1,493 | 1,515 | -0.26% | 4,500 | 165億9909万 | +8.21% | 88.9 | 5.01 |
| 08/30 | 1,507 | 1,519 | 1,482 | 1,519 | +0.73% | 15,700 | 166億4292万 | +9.12% | 89.13 | 5.02 |
| 08/29 | 1,495 | 1,508 | 1,450 | 1,508 | +0.47% | 14,900 | 165億2240万 | +8.96% | 88.49 | 4.99 |
| 08/28 | 1,490 | 1,501 | 1,450 | 1,501 | +0.47% | 14,500 | 164億4570万 | +9.16% | 88.08 | 4.96 |
| 08/27 | 1,535 | 1,543 | 1,300 | 1,494 | -1.71% | 51,800 | 163億6901万 | +9.37% | 87.67 | 4.94 |
| 08/24 | 1,538 | 1,545 | 1,520 | 1,520 | -1.43% | 22,300 | 166億5388万 | +12.18% | 89.19 | 5.03 |
| 08/23 | 1,516 | 1,546 | 1,511 | 1,542 | +0.85% | 26,800 | 168億9492万 | +14.73% | 90.48 | 5.1 |
| 08/22 | 1,520 | 1,531 | 1,501 | 1,529 | +0.26% | 34,500 | 167億5248万 | +14.7% | 89.72 | 5.06 |
| 08/21 | 1,459 | 1,535 | 1,400 | 1,525 | +4.74% | 109,900 | 167億866万 | +15.36% | 89.48 | 5.04 |
| 08/20 | 1,417 | 1,456 | 1,409 | 1,456 | +2.61% | 20,300 | 159億5266万 | +11.06% | 85.44 | 4.81 |
| 08/17 | 1,367 | 1,433 | 1,355 | 1,419 | +4.34% | 35,800 | 155億4727万 | +8.74% | 83.26 | 4.69 |
| 08/16 | 1,325 | 1,360 | 1,325 | 1,360 | +1.12% | 13,000 | 149億84万 | +4.86% | 79.8 | 4.5 |
| 08/15 | 1,340 | 1,349 | 1,305 | 1,345 | -0.37% | 12,800 | 147億3649万 | +4.1% | 78.92 | 4.45 |
| 08/14 | 1,304 | 1,357 | 1,304 | 1,350 | +2.27% | 22,800 | 147億9127万 | +4.81% | 79.22 | 4.46 |
| 08/13 | 1,314 | 1,331 | 1,271 | 1,320 | -1.79% | 14,300 | 144億6258万 | +2.8% | 77.46 | 4.36 |
| 08/10 | 1,300 | 1,350 | 1,300 | 1,344 | +3.38% | 13,000 | 147億2553万 | +5% | 78.86 | 4.44 |
| 08/09 | 1,300 | 1,305 | 1,291 | 1,300 | +1.48% | 5,300 | 142億4345万 | +1.72% | 76.28 | 4.3 |
| 08/08 | 1,307 | 1,307 | 1,267 | 1,281 | -1.46% | 5,100 | 140億3527万 | +0.16% | 75.17 | 4.24 |
| 08/07 | 1,298 | 1,312 | 1,273 | 1,300 | -0.46% | 2,600 | 142億4345万 | +1.48% | 76.28 | 4.3 |
| 08/06 | 1,319 | 1,319 | 1,292 | 1,306 | -1.06% | 5,500 | 143億918万 | +1.79% | 76.63 | 4.32 |
| 08/03 | 1,326 | 1,329 | 1,299 | 1,320 | +1.85% | 1,100 | 144億6258万 | +2.56% | 77.46 | 4.36 |
| 08/02 | 1,325 | 1,330 | 1,285 | 1,296 | -1.59% | 2,800 | 141億9962万 | +0.47% | 76.05 | 4.29 |
| 08/01 | 1,314 | 1,336 | 1,283 | 1,317 | -0.53% | 4,300 | 144億2971万 | +1.62% | 77.28 | 4.36 |
| 07/31 | 1,332 | 1,332 | 1,298 | 1,324 | +0.46% | 1,700 | 145億640万 | +1.92% | 77.69 | 4.38 |
| 07/30 | 1,318 | 1,334 | 1,241 | 1,318 | 0% | 10,500 | 144億4066万 | +1.15% | 77.34 | 4.36 |
| 07/27 | 1,302 | 1,328 | 1,297 | 1,318 | +1.54% | 6,100 | 144億4066万 | +0.61% | 77.34 | 4.36 |
| 07/26 | 1,300 | 1,300 | 1,273 | 1,298 | +0.39% | 1,300 | 142億2153万 | -1.37% | 76.16 | 4.29 |
| 07/25 | 1,243 | 1,299 | 1,243 | 1,293 | +2.05% | 13,200 | 141億6675万 | -1.9% | 75.87 | 4.28 |
| 07/24 | 1,239 | 1,268 | 1,239 | 1,267 | +2.59% | 5,700 | 138億8188万 | -4.09% | 74.35 | 4.19 |
| 07/23 | 1,224 | 1,258 | 1,224 | 1,235 | -1.12% | 2,400 | 135億3127万 | -6.86% | 72.47 | 4.08 |
| 07/20 | 1,269 | 1,269 | 1,235 | 1,249 | -0.24% | 9,400 | 136億8466万 | -6.37% | 73.29 | 4.13 |
| 07/19 | 1,280 | 1,280 | 1,235 | 1,252 | +0.16% | 3,200 | 137億1753万 | -6.64% | 73.47 | 4.14 |
| 07/18 | 1,251 | 1,289 | 1,220 | 1,250 | -1.19% | 9,800 | 136億9562万 | -7.2% | 73.35 | 4.13 |
| 07/17 | 1,300 | 1,300 | 1,249 | 1,265 | -2.47% | 6,300 | 138億5997万 | -6.3% | 74.23 | 4.18 |
| 07/13 | 1,239 | 1,318 | 1,239 | 1,297 | +5.62% | 16,800 | 142億1058万 | -4.14% | 76.11 | 4.29 |
| 07/12 | 1,215 | 1,240 | 1,207 | 1,228 | +0.57% | 7,800 | 134億5458万 | -9.37% | 72.06 | 4.06 |
| 07/11 | 1,244 | 1,244 | 1,204 | 1,221 | -2.09% | 6,000 | 133億7788万 | -10.15% | 71.65 | 4.04 |
| 07/10 | 1,268 | 1,295 | 1,210 | 1,247 | -0.72% | 14,300 | 136億6275万 | -8.71% | 73.17 | 4.12 |
| 07/09 | 1,230 | 1,262 | 1,228 | 1,256 | +2.11% | 5,900 | 137億6136万 | -8.45% | 73.7 | 4.15 |
| 07/06 | 1,265 | 1,266 | 1,200 | 1,230 | -3.45% | 30,000 | 134億7649万 | -10.61% | 72.17 | 4.07 |
| 07/05 | 1,326 | 1,359 | 1,270 | 1,274 | -3.92% | 18,700 | 139億5858万 | -7.88% | 74.76 | 4.21 |
| 07/04 | 1,300 | 1,336 | 1,270 | 1,326 | -0.08% | 19,600 | 145億2831万 | -4.4% | 77.81 | 4.38 |
| 07/03 | 1,396 | 1,396 | 1,310 | 1,327 | -2.86% | 23,400 | 145億3927万 | -4.46% | 77.87 | 4.39 |
| 07/02 | 1,425 | 1,435 | 1,351 | 1,366 | -2.84% | 23,000 | 149億6657万 | -1.8% | 80.15 | 4.52 |
| 06/29 | 1,399 | 1,429 | 1,390 | 1,406 | +0.57% | 7,900 | 154億483万 | +1.01% | 82.5 | 4.65 |
| 06/28 | 1,450 | 1,464 | 1,367 | 1,398 | -3.32% | 25,200 | 153億1718万 | +0.36% | 82.03 | 4.62 |
| 06/27 | 1,391 | 1,484 | 1,391 | 1,446 | +3.95% | 48,400 | 158億4309万 | +3.51% | 84.85 | 4.78 |
| 06/26 | 1,400 | 1,403 | 1,375 | 1,391 | -2.04% | 9,200 | 152億4049万 | -0.64% | 81.62 | 4.6 |
| 06/25 | 1,487 | 1,490 | 1,420 | 1,420 | -4.51% | 24,300 | 155億5823万 | +1.28% | 83.32 | 4.7 |
| 06/22 | 1,464 | 1,499 | 1,459 | 1,487 | +1.57% | 28,100 | 162億9231万 | +6.06% | 87.25 | 4.92 |
| 06/21 | 1,371 | 1,484 | 1,371 | 1,464 | +7.65% | 29,500 | 160億4031万 | +4.65% | 85.91 | 4.84 |
| 06/20 | 1,354 | 1,400 | 1,339 | 1,360 | +0.44% | 8,600 | 149億84万 | -2.65% | 79.8 | 4.5 |
| 06/19 | 1,389 | 1,407 | 1,309 | 1,354 | -3.15% | 17,100 | 148億3510万 | -3.35% | 79.45 | 4.48 |
| 06/18 | 1,438 | 1,458 | 1,383 | 1,398 | -3.19% | 8,700 | 153億1718万 | -0.71% | 82.03 | 4.62 |
| 06/15 | 1,400 | 1,475 | 1,400 | 1,444 | +2.19% | 33,800 | 158億2118万 | +2.34% | 84.73 | 4.77 |
| 06/14 | 1,398 | 1,416 | 1,360 | 1,413 | -0.28% | 15,700 | 154億8153万 | 0% | 82.91 | 4.67 |
| 06/13 | 1,319 | 1,435 | 1,319 | 1,417 | +7.84% | 51,800 | 155億2536万 | +0.35% | 83.15 | 4.69 |
| 06/12 | 1,340 | 1,341 | 1,302 | 1,314 | -1.65% | 18,300 | 143億9684万 | -6.74% | 77.1 | 4.35 |
| 06/11 | 1,367 | 1,367 | 1,290 | 1,336 | -0.82% | 29,900 | 146億3788万 | -5.18% | 78.39 | 4.42 |
| 06/08 | 1,379 | 1,379 | 1,330 | 1,347 | +0.52% | 19,600 | 147億5840万 | -4.33% | 79.04 | 4.45 |
| 06/07 | 1,386 | 1,394 | 1,315 | 1,340 | -3.04% | 21,500 | 146億8171万 | -4.76% | 78.63 | 4.43 |
| 06/06 | 1,388 | 1,395 | 1,376 | 1,382 | -0.93% | 7,600 | 151億4188万 | -1.71% | 81.09 | 4.57 |
| 06/05 | 1,369 | 1,416 | 1,365 | 1,395 | +2.5% | 13,000 | 152億8431万 | -0.57% | 81.86 | 4.61 |
| 06/04 | 1,372 | 1,398 | 1,361 | 1,361 | -2.65% | 11,200 | 149億1179万 | -3.06% | 79.86 | 4.5 |
| 06/01 | 1,389 | 1,440 | 1,389 | 1,398 | +0.65% | 13,400 | 153億1718万 | -0.21% | 82.03 | 4.62 |
| 05/31 | 1,385 | 1,428 | 1,342 | 1,389 | +1.46% | 19,500 | 152億1857万 | -0.5% | 81.5 | 4.59 |
| 05/30 | 1,347 | 1,398 | 1,326 | 1,369 | -0.58% | 24,500 | 149億9944万 | -1.65% | 80.33 | 4.53 |
| 05/29 | 1,405 | 1,405 | 1,361 | 1,377 | -1.99% | 15,500 | 150億8710万 | -1.08% | 80.8 | 4.55 |
| 05/28 | 1,424 | 1,424 | 1,392 | 1,405 | -1.89% | 11,800 | 153億9388万 | +0.79% | 82.44 | 4.65 |
| 05/25 | 1,480 | 1,480 | 1,410 | 1,432 | -4.28% | 12,500 | 156億8970万 | +2.21% | 84.03 | 4.74 |
| 05/24 | 1,560 | 1,560 | 1,482 | 1,496 | -1.58% | 51,000 | 163億9092万 | +6.17% | 87.78 | 4.95 |
| 05/23 | 1,421 | 1,542 | 1,415 | 1,520 | +6.37% | 46,300 | 166億5388万 | +7.12% | 89.19 | 5.03 |
| 05/22 | 1,417 | 1,436 | 1,404 | 1,429 | +0.99% | 13,100 | 156億5683万 | -0.14% | 83.85 | 4.73 |
| 05/21 | 1,397 | 1,450 | 1,375 | 1,415 | -0.21% | 32,100 | 155億344万 | -2.08% | 83.03 | 4.68 |
| 05/18 | 1,400 | 1,420 | 1,386 | 1,418 | -0.42% | 19,200 | 155億3631万 | -2.81% | 83.21 | 4.69 |
| 05/17 | 1,411 | 1,460 | 1,349 | 1,424 | -2.26% | 53,600 | 156億205万 | -3.46% | 83.56 | 4.71 |
| 05/16 | 1,501 | 1,503 | 1,451 | 1,457 | -4.02% | 48,100 | 159億6362万 | -2.15% | 85.49 | 4.82 |
| 05/15 | 1,500 | 1,600 | 1,499 | 1,518 | +2.15% | 103,600 | 166億3196万 | +1% | 89.07 | 5.02 |
| 05/14 | 1,510 | 1,570 | 1,482 | 1,486 | +0.41% | 87,100 | 162億8135万 | -1.52% | 87.2 | 4.91 |
| 05/11 | 1,384 | 1,518 | 1,384 | 1,480 | +6.94% | 66,900 | 162億1562万 | -2.31% | 86.84 | 4.89 |
| 05/10 | 1,346 | 1,390 | 1,338 | 1,384 | +2.9% | 30,400 | 151億6379万 | -8.89% | 81.21 | 4.58 |
| 05/09 | 1,377 | 1,520 | 1,341 | 1,345 | +2.05% | 97,000 | 147億3649万 | -11.45% | 78.92 | 4.45 |
