株価チャート
2018/06/08～2018/10/31
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 |
| 10/31 | 3,370 | 3,430 | 3,365 | 3,425 | +2.7% | 240,700 | 2346億9105万 | -4.99% | 17.8 | 2.23 |
| 10/30 | 3,300 | 3,345 | 3,270 | 3,335 | 0% | 338,500 | 2285億2399万 | -7.9% | 17.33 | 2.17 |
| 10/29 | 3,385 | 3,450 | 3,320 | 3,335 | -1.48% | 283,600 | 2285億2399万 | -8.45% | 17.33 | 2.17 |
| 10/26 | 3,435 | 3,470 | 3,365 | 3,385 | -1.6% | 438,700 | 2319億5013万 | -7.61% | 17.59 | 2.21 |
| 10/25 | 3,445 | 3,495 | 3,430 | 3,440 | -2.55% | 283,000 | 2357億1889万 | -6.52% | 17.87 | 2.24 |
| 10/24 | 3,525 | 3,575 | 3,465 | 3,530 | 0% | 242,800 | 2418億8596万 | -4.49% | 18.34 | 2.3 |
| 10/23 | 3,630 | 3,645 | 3,520 | 3,530 | -2.89% | 257,400 | 2418億8596万 | -4.75% | 18.34 | 2.3 |
| 10/22 | 3,585 | 3,640 | 3,560 | 3,635 | 0% | 212,300 | 2490億8087万 | -2.05% | 18.89 | 2.37 |
| 10/19 | 3,615 | 3,650 | 3,575 | 3,635 | -2.28% | 258,000 | 2490億8087万 | -1.92% | 18.89 | 2.37 |
| 10/18 | 3,660 | 3,735 | 3,655 | 3,720 | +2.06% | 287,800 | 2549億532万 | +0.51% | 19.33 | 2.42 |
| 10/17 | 3,540 | 3,685 | 3,540 | 3,645 | +4.14% | 267,200 | 2497億6610万 | -1.27% | 18.94 | 2.38 |
| 10/16 | 3,490 | 3,585 | 3,480 | 3,500 | -0.71% | 278,300 | 2398億3027万 | -5.07% | 18.19 | 2.28 |
| 10/15 | 3,585 | 3,630 | 3,520 | 3,525 | -1.54% | 172,500 | 2415億4334万 | -4.34% | 18.32 | 2.3 |
| 10/12 | 3,490 | 3,595 | 3,490 | 3,580 | +1.13% | 396,900 | 2453億1211万 | -2.9% | 18.6 | 2.33 |
| 10/11 | 3,425 | 3,550 | 3,405 | 3,540 | -1.53% | 415,600 | 2425億7119万 | -4.12% | 18.39 | 2.31 |
| 10/10 | 3,570 | 3,645 | 3,570 | 3,595 | 0% | 266,000 | 2463億3995万 | -2.76% | 18.68 | 2.34 |
| 10/09 | 3,615 | 3,655 | 3,545 | 3,595 | -1.1% | 336,700 | 2463億3995万 | -2.81% | 18.68 | 2.34 |
| 10/05 | 3,700 | 3,720 | 3,630 | 3,635 | -1.49% | 356,800 | 2490億8087万 | -1.6% | 18.89 | 2.37 |
| 10/04 | 3,705 | 3,730 | 3,645 | 3,690 | -1.2% | 261,300 | 2528億4963万 | +0.14% | 19.17 | 2.4 |
| 10/03 | 3,785 | 3,810 | 3,735 | 3,735 | -1.06% | 175,500 | 2559億3316万 | +1.66% | 19.41 | 2.43 |
| 10/02 | 3,820 | 3,850 | 3,760 | 3,775 | -1.44% | 280,500 | 2586億7408万 | +3.14% | 19.61 | 2.46 |
| 10/01 | 3,800 | 3,850 | 3,765 | 3,830 | +0.79% | 247,200 | 2624億4284万 | +5.25% | 19.9 | 2.5 |
| 09/28 | 3,820 | 3,845 | 3,725 | 3,800 | +0.13% | 377,500 | 2603億8715万 | +5.09% | 19.74 | 2.48 |
| 09/27 | 3,870 | 3,910 | 3,785 | 3,795 | -2.82% | 343,500 | 2600億4454万 | +5.62% | 19.72 | 2.47 |
| 09/26 | 3,800 | 3,920 | 3,795 | 3,905 | +1.69% | 301,400 | 2675億8206万 | +9.32% | 20.29 | 2.55 |
| 09/25 | 3,825 | 3,850 | 3,800 | 3,840 | -1.03% | 275,100 | 2631億2807万 | +8.26% | 19.95 | 2.5 |
| 09/21 | 3,850 | 3,915 | 3,830 | 3,880 | +0.78% | 279,600 | 2658億6899万 | +10.13% | 20.16 | 2.53 |
| 09/20 | 3,815 | 3,855 | 3,790 | 3,850 | +1.32% | 385,500 | 2638億1330万 | +10.16% | 20 | 2.51 |
| 09/19 | 3,840 | 3,840 | 3,730 | 3,800 | -0.78% | 396,500 | 2603億8715万 | +9.42% | 19.74 | 2.48 |
| 09/18 | 3,785 | 3,885 | 3,760 | 3,830 | +1.06% | 366,000 | 2624億4284万 | +10.92% | 19.9 | 2.5 |
| 09/14 | 3,715 | 3,805 | 3,705 | 3,790 | +3.98% | 466,700 | 2597億192万 | +10.5% | 19.69 | 2.47 |
| 09/13 | 3,600 | 3,655 | 3,585 | 3,645 | +3.99% | 293,400 | 2497億6610万 | +6.86% | 18.94 | 2.38 |
| 09/12 | 3,525 | 3,545 | 3,480 | 3,505 | -0.14% | 155,800 | 2401億7289万 | +3.18% | 18.21 | 2.28 |
| 09/11 | 3,495 | 3,525 | 3,470 | 3,510 | +0.29% | 130,600 | 2405億1550万 | +3.54% | 18.24 | 2.29 |
| 09/10 | 3,505 | 3,510 | 3,455 | 3,500 | -0.57% | 308,200 | 2398億3027万 | +3.49% | 18.19 | 2.28 |
| 09/07 | 3,450 | 3,555 | 3,435 | 3,520 | +2.03% | 361,300 | 2412億73万 | +4.39% | 18.29 | 2.29 |
| 09/06 | 3,390 | 3,515 | 3,325 | 3,450 | -3.36% | 913,300 | 2364億412万 | +2.59% | 17.93 | 2.25 |
| 09/05 | 3,660 | 3,670 | 3,560 | 3,570 | -3.77% | 571,500 | 2446億2688万 | +6.25% | 18.55 | 2.33 |
| 09/04 | 3,660 | 3,730 | 3,605 | 3,710 | +1.37% | 384,700 | 2542億2009万 | +10.61% | 19.28 | 2.42 |
| 09/03 | 3,660 | 3,700 | 3,620 | 3,660 | +0.27% | 526,700 | 2507億9394万 | +9.55% | 19.02 | 2.39 |
| 08/31 | 3,450 | 3,660 | 3,450 | 3,650 | +5.34% | 822,600 | 2501億871万 | +9.54% | 18.96 | 2.38 |
| 08/30 | 3,460 | 3,485 | 3,415 | 3,465 | +1.46% | 293,600 | 2374億3197万 | +4.37% | 18 | 2.26 |
| 08/29 | 3,440 | 3,470 | 3,405 | 3,415 | -0.44% | 262,000 | 2340億582万 | +3.05% | 17.74 | 2.23 |
| 08/28 | 3,380 | 3,460 | 3,375 | 3,430 | +1.78% | 249,600 | 2350億3367万 | +3.63% | 17.82 | 2.24 |
| 08/27 | 3,310 | 3,385 | 3,305 | 3,370 | +3.53% | 372,700 | 2309億2229万 | +2% | 17.51 | 2.2 |
| 08/24 | 3,255 | 3,275 | 3,230 | 3,255 | 0% | 126,700 | 2230億4215万 | -1.36% | 16.91 | 2.12 |
| 08/23 | 3,270 | 3,275 | 3,240 | 3,255 | +0.62% | 133,100 | 2230億4215万 | -1.27% | 16.91 | 2.12 |
| 08/22 | 3,255 | 3,255 | 3,175 | 3,235 | -0.92% | 294,700 | 2216億7169万 | -1.79% | 16.81 | 2.11 |
| 08/21 | 3,285 | 3,285 | 3,250 | 3,265 | 0% | 165,700 | 2237億2738万 | -0.79% | 16.96 | 2.13 |
| 08/20 | 3,280 | 3,300 | 3,260 | 3,265 | +0.31% | 156,000 | 2237億2738万 | -0.67% | 16.96 | 2.13 |
| 08/17 | 3,195 | 3,265 | 3,195 | 3,255 | +2.2% | 178,300 | 2230億4215万 | -0.73% | 16.91 | 2.12 |
| 08/16 | 3,250 | 3,250 | 3,165 | 3,185 | -3.04% | 415,500 | 2182億4555万 | -2.6% | 16.55 | 2.08 |
| 08/15 | 3,300 | 3,310 | 3,255 | 3,285 | -0.61% | 263,700 | 2250億9784万 | +0.71% | 17.07 | 2.14 |
| 08/14 | 3,250 | 3,315 | 3,235 | 3,305 | +1.38% | 166,100 | 2264億6830万 | +1.66% | 17.17 | 2.15 |
| 08/13 | 3,315 | 3,315 | 3,255 | 3,260 | -1.51% | 184,100 | 2233億8477万 | +0.56% | 16.94 | 2.12 |
| 08/10 | 3,330 | 3,340 | 3,300 | 3,310 | +0.15% | 177,800 | 2268億1091万 | +2.29% | 17.2 | 2.16 |
| 08/09 | 3,300 | 3,325 | 3,280 | 3,305 | -0.15% | 134,100 | 2264億6830万 | +2.42% | 17.17 | 2.15 |
| 08/08 | 3,315 | 3,340 | 3,290 | 3,310 | -0.15% | 234,200 | 2268億1091万 | +2.76% | 17.2 | 2.16 |
| 08/07 | 3,275 | 3,330 | 3,275 | 3,315 | +1.84% | 183,900 | 2271億5353万 | +2.95% | 17.22 | 2.16 |
| 08/06 | 3,300 | 3,345 | 3,245 | 3,255 | -1.36% | 338,800 | 2230億4215万 | +1.18% | 16.91 | 2.12 |
| 08/03 | 3,360 | 3,365 | 3,295 | 3,300 | -2.37% | 338,400 | 2261億2568万 | +2.48% | 17.15 | 2.15 |
| 08/02 | 3,405 | 3,425 | 3,350 | 3,380 | -1.02% | 269,200 | 2316億752万 | +4.9% | 17.56 | 2.2 |
| 08/01 | 3,360 | 3,450 | 3,330 | 3,415 | +1.19% | 303,300 | 2340億582万 | +5.99% | 17.74 | 2.23 |
| 07/31 | 3,495 | 3,520 | 3,365 | 3,375 | -1.89% | 591,900 | 2312億6490万 | +4.75% | 17.54 | 2.2 |
| 07/30 | 3,365 | 3,460 | 3,360 | 3,440 | +2.38% | 839,200 | 2357億1889万 | +6.93% | 17.87 | 2.24 |
| 07/27 | 3,380 | 3,400 | 3,335 | 3,360 | +1.36% | 307,000 | 2302億3706万 | +4.64% | 17.46 | 2.19 |
| 07/26 | 3,325 | 3,335 | 3,305 | 3,315 | +0.3% | 245,000 | 2271億5353万 | +3.27% | 17.22 | 2.16 |
| 07/25 | 3,295 | 3,330 | 3,290 | 3,305 | +0.46% | 350,300 | 2264億6830万 | +2.86% | 17.17 | 2.15 |
| 07/24 | 3,250 | 3,290 | 3,235 | 3,290 | +1.08% | 240,600 | 2254億4045万 | +2.27% | 17.09 | 2.14 |
| 07/23 | 3,200 | 3,295 | 3,195 | 3,255 | +2.04% | 324,400 | 2230億4215万 | +0.9% | 16.91 | 2.12 |
| 07/20 | 3,150 | 3,200 | 3,110 | 3,190 | +0.63% | 355,200 | 2185億8816万 | -1.57% | 16.57 | 2.08 |
| 07/19 | 3,150 | 3,190 | 3,130 | 3,170 | +0.16% | 172,300 | 2172億1770万 | -2.82% | 16.47 | 2.07 |
| 07/18 | 3,170 | 3,195 | 3,120 | 3,165 | +0.16% | 257,100 | 2168億7509万 | -3.68% | 16.44 | 2.06 |
| 07/17 | 3,070 | 3,170 | 3,070 | 3,160 | +3.1% | 346,700 | 2165億3247万 | -4.56% | 16.42 | 2.06 |
| 07/13 | 3,030 | 3,095 | 3,030 | 3,065 | +1.16% | 317,300 | 2100億2279万 | -8.1% | 15.93 | 2 |
| 07/12 | 3,020 | 3,045 | 3,010 | 3,030 | +1% | 268,000 | 2076億2449万 | -9.9% | 15.74 | 1.97 |
| 07/11 | 2,990 | 3,020 | 2,970 | 3,000 | -0.33% | 582,400 | 2055億6880万 | -11.53% | 15.59 | 1.96 |
| 07/10 | 3,070 | 3,085 | 3,005 | 3,010 | -1.95% | 393,600 | 2062億5403万 | -12.07% | 15.64 | 1.96 |
| 07/09 | 3,080 | 3,090 | 3,040 | 3,070 | -1.13% | 368,900 | 2103億6541万 | -11.12% | 15.95 | 2 |
| 07/06 | 3,090 | 3,115 | 3,060 | 3,105 | +0.49% | 352,700 | 2127億6371万 | -10.8% | 16.13 | 2.02 |
| 07/05 | 3,105 | 3,115 | 3,040 | 3,090 | -1.75% | 465,800 | 2117億3587万 | -11.79% | 16.06 | 2.01 |
| 07/04 | 3,245 | 3,265 | 3,135 | 3,145 | -4.55% | 592,000 | 2155億463万 | -10.91% | 16.34 | 2.05 |
| 07/03 | 3,210 | 3,310 | 3,210 | 3,295 | +1.7% | 307,700 | 2257億8307万 | -7.34% | 17.12 | 2.15 |
| 07/02 | 3,340 | 3,350 | 3,240 | 3,240 | -2.99% | 391,100 | 2220億1431万 | -9.37% | 16.83 | 2.11 |
| 06/29 | 3,385 | 3,390 | 3,315 | 3,340 | +0.15% | 440,300 | 2288億6660万 | -7.17% | 17.35 | 2.18 |
| 06/28 | 3,355 | 3,380 | 3,335 | 3,335 | -1.48% | 331,500 | 2285億2399万 | -7.77% | 17.33 | 2.17 |
| 06/27 | 3,425 | 3,440 | 3,355 | 3,385 | -0.73% | 351,000 | 2319億5013万 | -6.9% | 17.59 | 2.21 |
| 06/26 | 3,345 | 3,450 | 3,300 | 3,410 | +4.76% | 557,300 | 2336億6321万 | -6.68% | 17.72 | 2.22 |
| 06/25 | 3,300 | 3,315 | 3,250 | 3,255 | -0.76% | 159,100 | 2230億4215万 | -11.33% | 16.91 | 2.12 |
| 06/22 | 3,320 | 3,330 | 3,265 | 3,280 | -1.94% | 304,700 | 2247億5523万 | -11.16% | 17.04 | 2.14 |
| 06/21 | 3,365 | 3,375 | 3,310 | 3,345 | -1.18% | 300,600 | 2292億922万 | -9.86% | 17.38 | 2.18 |
| 06/20 | 3,435 | 3,450 | 3,325 | 3,385 | -0.88% | 250,100 | 2319億5013万 | -9.18% | 17.59 | 2.21 |
| 06/19 | 3,480 | 3,485 | 3,375 | 3,415 | -2.98% | 323,900 | 2340億582万 | -8.69% | 17.74 | 2.23 |
| 06/18 | 3,620 | 3,625 | 3,495 | 3,520 | -3.03% | 240,500 | 2412億73万 | -6.21% | 18.29 | 2.29 |
| 06/15 | 3,680 | 3,690 | 3,625 | 3,630 | -2.29% | 239,900 | 2487億3825万 | -3.56% | 18.86 | 2.37 |
| 06/14 | 3,745 | 3,755 | 3,705 | 3,715 | -1.07% | 117,300 | 2545億6270万 | -1.38% | 19.3 | 2.42 |
| 06/13 | 3,795 | 3,810 | 3,750 | 3,755 | -0.79% | 164,600 | 2573億362万 | -0.32% | 19.51 | 2.45 |
| 06/12 | 3,805 | 3,825 | 3,765 | 3,785 | +0.13% | 236,400 | 2593億5931万 | +0.53% | 19.67 | 2.47 |
| 06/11 | 3,740 | 3,795 | 3,725 | 3,780 | +0.67% | 141,000 | 2590億1669万 | +0.43% | 19.64 | 2.46 |
| 06/08 | 3,755 | 3,810 | 3,755 | 3,755 | +0.4% | 209,700 | 2573億362万 | -0.21% | 19.51 | 2.45 |
