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 | 3,800 | 3,855 | 3,785 | 3,830 | +0.79% | 50,100 | 1461億2643万 | +5.22% | 18.94 | 1.13 |
| 09/27 | 3,845 | 3,875 | 3,785 | 3,800 | -1.94% | 43,700 | 1449億8183万 | +4.74% | 18.8 | 1.12 |
| 09/26 | 3,780 | 3,875 | 3,780 | 3,875 | +2.38% | 59,300 | 1478億4332万 | +7.13% | 19.17 | 1.14 |
| 09/25 | 3,735 | 3,795 | 3,705 | 3,785 | +1.88% | 98,400 | 1444億954万 | +5.02% | 18.72 | 1.11 |
| 09/21 | 3,700 | 3,735 | 3,665 | 3,715 | +1.09% | 86,100 | 1417億3882万 | +3.28% | 18.38 | 1.09 |
| 09/20 | 3,730 | 3,740 | 3,675 | 3,675 | +0.14% | 72,200 | 1402億1269万 | +2.28% | 18.18 | 1.08 |
| 09/19 | 3,640 | 3,710 | 3,635 | 3,670 | +0.96% | 139,600 | 1400億2193万 | +2.2% | 18.15 | 1.08 |
| 09/18 | 3,610 | 3,665 | 3,585 | 3,635 | +0.41% | 91,200 | 1386億8657万 | +1.28% | 17.98 | 1.07 |
| 09/14 | 3,595 | 3,635 | 3,595 | 3,620 | +0.7% | 105,500 | 1381億1427万 | +0.81% | 17.91 | 1.06 |
| 09/13 | 3,605 | 3,680 | 3,580 | 3,595 | -0.14% | 75,500 | 1371億6044万 | -0.03% | 17.78 | 1.06 |
| 09/12 | 3,615 | 3,630 | 3,555 | 3,600 | +0.28% | 88,700 | 1373億5121万 | +0.11% | 17.81 | 1.06 |
| 09/11 | 3,585 | 3,610 | 3,580 | 3,590 | +0.14% | 83,500 | 1369億6968万 | -0.17% | 17.76 | 1.06 |
| 09/10 | 3,555 | 3,630 | 3,555 | 3,585 | +0.99% | 71,300 | 1367億7891万 | -0.39% | 17.73 | 1.05 |
| 09/07 | 3,445 | 3,550 | 3,440 | 3,550 | +1.28% | 76,200 | 1354億4355万 | -1.42% | 17.56 | 1.04 |
| 09/06 | 3,525 | 3,530 | 3,480 | 3,505 | -1.13% | 55,400 | 1337億2666万 | -2.83% | 17.34 | 1.03 |
| 09/05 | 3,565 | 3,575 | 3,530 | 3,545 | -1.25% | 58,900 | 1352億5279万 | -1.96% | 17.53 | 1.04 |
| 09/04 | 3,650 | 3,650 | 3,590 | 3,590 | -0.14% | 20,800 | 1369億6968万 | -0.97% | 17.76 | 1.06 |
| 09/03 | 3,610 | 3,620 | 3,570 | 3,595 | -0.42% | 20,200 | 1371億6044万 | -1.05% | 17.78 | 1.06 |
| 08/31 | 3,560 | 3,630 | 3,560 | 3,610 | +1.26% | 35,900 | 1377億3274万 | -0.91% | 17.86 | 1.06 |
| 08/30 | 3,580 | 3,600 | 3,530 | 3,565 | -0.56% | 108,800 | 1360億1585万 | -2.49% | 17.63 | 1.05 |
| 08/29 | 3,590 | 3,595 | 3,565 | 3,585 | -0.42% | 33,600 | 1367億7891万 | -2.32% | 17.73 | 1.05 |
| 08/28 | 3,680 | 3,680 | 3,595 | 3,600 | -2.17% | 43,300 | 1373億5121万 | -2.23% | 17.81 | 1.06 |
| 08/27 | 3,625 | 3,685 | 3,625 | 3,680 | +1.52% | 21,100 | 1404億346万 | -0.3% | 18.2 | 1.08 |
| 08/24 | 3,640 | 3,660 | 3,610 | 3,625 | +1.26% | 30,800 | 1383億504万 | -2.05% | 17.93 | 1.07 |
| 08/23 | 3,520 | 3,580 | 3,520 | 3,580 | +1.7% | 28,100 | 1365億8815万 | -3.58% | 17.71 | 1.05 |
| 08/22 | 3,500 | 3,525 | 3,500 | 3,520 | -0.14% | 54,600 | 1342億9896万 | -5.53% | 17.41 | 1.03 |
| 08/21 | 3,520 | 3,540 | 3,480 | 3,525 | -0.84% | 51,600 | 1344億8973万 | -5.87% | 17.44 | 1.04 |
| 08/20 | 3,565 | 3,605 | 3,550 | 3,555 | -1.66% | 46,900 | 1356億3432万 | -5.45% | 17.58 | 1.05 |
| 08/17 | 3,560 | 3,615 | 3,560 | 3,615 | +0.28% | 25,100 | 1379億2351万 | -4.06% | 17.88 | 1.06 |
| 08/16 | 3,600 | 3,615 | 3,550 | 3,605 | -0.55% | 83,300 | 1375億4197万 | -4.38% | 17.83 | 1.06 |
| 08/15 | 3,640 | 3,655 | 3,605 | 3,625 | 0% | 33,300 | 1383億504万 | -3.85% | 17.93 | 1.07 |
| 08/14 | 3,630 | 3,665 | 3,595 | 3,625 | -1.36% | 81,400 | 1383億504万 | -3.8% | 17.93 | 1.07 |
| 08/13 | 3,755 | 3,755 | 3,670 | 3,675 | -2.39% | 52,700 | 1402億1269万 | -2.42% | 18.18 | 1.08 |
| 08/10 | 3,665 | 3,795 | 3,665 | 3,765 | +5.02% | 114,800 | 1436億4647万 | +0.13% | 18.62 | 1.11 |
| 08/09 | 3,600 | 3,640 | 3,570 | 3,585 | -0.28% | 23,400 | 1367億7891万 | -4.32% | 17.73 | 1.05 |
| 08/08 | 3,625 | 3,690 | 3,590 | 3,595 | -1.78% | 36,400 | 1371億6044万 | -3.98% | 17.78 | 1.06 |
| 08/07 | 3,640 | 3,665 | 3,610 | 3,660 | +0.55% | 25,400 | 1396億4040万 | -2.17% | 18.1 | 1.08 |
| 08/06 | 3,700 | 3,750 | 3,630 | 3,640 | -1.75% | 43,500 | 1388億7733万 | -2.65% | 18 | 1.07 |
| 08/03 | 3,770 | 3,770 | 3,700 | 3,705 | -0.94% | 33,700 | 1413億5729万 | -1.07% | 18.33 | 1.09 |
| 08/02 | 3,755 | 3,800 | 3,730 | 3,740 | -0.27% | 49,000 | 1426億9265万 | -0.24% | 18.5 | 1.1 |
| 08/01 | 3,775 | 3,780 | 3,720 | 3,750 | -1.06% | 45,800 | 1430億7418万 | -0.16% | 18.55 | 1.1 |
| 07/31 | 3,815 | 3,830 | 3,755 | 3,790 | -1.69% | 56,200 | 1446億30万 | +0.85% | 18.75 | 1.11 |
| 07/30 | 3,875 | 3,880 | 3,835 | 3,855 | -2.03% | 35,100 | 1470億8025万 | +2.61% | 19.07 | 1.13 |
| 07/27 | 3,930 | 3,935 | 3,895 | 3,935 | +0.77% | 37,400 | 1501億3250万 | +4.68% | 19.46 | 1.16 |
| 07/26 | 3,935 | 3,935 | 3,880 | 3,905 | +0.39% | 36,200 | 1489億8791万 | +3.91% | 19.32 | 1.15 |
| 07/25 | 3,870 | 3,890 | 3,840 | 3,890 | +1.3% | 31,100 | 1484億1561万 | +3.51% | 19.24 | 1.14 |
| 07/24 | 3,925 | 3,925 | 3,835 | 3,840 | -2.04% | 59,200 | 1465億796万 | +2.21% | 18.99 | 1.13 |
| 07/23 | 3,945 | 3,945 | 3,905 | 3,920 | -0.38% | 40,500 | 1495億6021万 | +4.26% | 19.39 | 1.15 |
| 07/20 | 3,920 | 4,005 | 3,895 | 3,935 | +0.77% | 108,800 | 1501億3250万 | +4.65% | 19.46 | 1.16 |
| 07/19 | 3,955 | 3,970 | 3,870 | 3,905 | -1.88% | 65,900 | 1489億8791万 | +3.88% | 19.32 | 1.15 |
| 07/18 | 3,945 | 4,020 | 3,940 | 3,980 | +1.92% | 58,400 | 1518億4939万 | +5.88% | 19.69 | 1.17 |
| 07/17 | 3,790 | 3,960 | 3,790 | 3,905 | +4.27% | 80,600 | 1489億8791万 | +3.91% | 19.32 | 1.15 |
| 07/13 | 3,725 | 3,770 | 3,685 | 3,745 | +1.9% | 45,100 | 1428億8341万 | -0.37% | 18.52 | 1.1 |
| 07/12 | 3,665 | 3,710 | 3,650 | 3,675 | +1.94% | 66,600 | 1402億1269万 | -2.44% | 18.18 | 1.08 |
| 07/11 | 3,565 | 3,615 | 3,555 | 3,605 | +1.12% | 55,300 | 1375億4197万 | -4.53% | 17.83 | 1.06 |
| 07/10 | 3,605 | 3,625 | 3,560 | 3,565 | -0.83% | 74,600 | 1360億1585万 | -5.94% | 17.63 | 1.05 |
| 07/09 | 3,565 | 3,595 | 3,540 | 3,595 | +1.99% | 31,000 | 1371億6044万 | -5.49% | 17.78 | 1.06 |
| 07/06 | 3,520 | 3,535 | 3,475 | 3,525 | +2.77% | 55,100 | 1344億8973万 | -7.65% | 17.44 | 1.04 |
| 07/05 | 3,505 | 3,510 | 3,405 | 3,430 | -2.56% | 76,300 | 1308億6518万 | -10.44% | 16.97 | 1.01 |
| 07/04 | 3,485 | 3,545 | 3,485 | 3,520 | +0.57% | 41,400 | 1342億9896万 | -8.45% | 17.41 | 1.03 |
| 07/03 | 3,550 | 3,570 | 3,480 | 3,500 | -3.18% | 79,500 | 1335億3590万 | -9.21% | 17.31 | 1.03 |
| 07/02 | 3,750 | 3,765 | 3,600 | 3,615 | -4.62% | 35,100 | 1379億2351万 | -6.59% | 17.88 | 1.06 |
| 06/29 | 3,810 | 3,830 | 3,735 | 3,790 | -0.52% | 31,600 | 1446億30万 | -2.32% | 18.75 | 1.11 |
| 06/28 | 3,900 | 3,910 | 3,795 | 3,810 | -2.68% | 34,800 | 1453億6336万 | -1.91% | 18.85 | 1.12 |
| 06/27 | 3,810 | 3,920 | 3,810 | 3,915 | +3.16% | 38,000 | 1493億6944万 | +0.72% | 19.37 | 1.15 |
| 06/26 | 3,780 | 3,795 | 3,750 | 3,795 | +0.4% | 28,200 | 1447億9107万 | -2.34% | 18.77 | 1.12 |
| 06/25 | 3,890 | 3,890 | 3,770 | 3,780 | -2.83% | 40,500 | 1442億1877万 | -2.8% | 18.7 | 1.11 |
| 06/22 | 3,905 | 3,905 | 3,870 | 3,890 | -0.51% | 59,700 | 1484億1561万 | -0.15% | 19.24 | 1.14 |
| 06/21 | 3,920 | 3,965 | 3,900 | 3,910 | -0.26% | 64,400 | 1491億7867万 | +0.18% | 19.34 | 1.15 |
| 06/20 | 3,890 | 3,920 | 3,850 | 3,920 | +1.95% | 72,000 | 1495億6021万 | +0.26% | 19.39 | 1.15 |
| 06/19 | 3,930 | 3,945 | 3,835 | 3,845 | -2.16% | 47,700 | 1466億9872万 | -1.81% | 19.02 | 1.13 |
| 06/18 | 3,975 | 3,975 | 3,915 | 3,930 | +0.64% | 44,900 | 1499億4174万 | +0.18% | 19.44 | 1.16 |
| 06/15 | 3,960 | 3,975 | 3,890 | 3,905 | -0.38% | 39,100 | 1489億8791万 | -0.56% | 19.32 | 1.15 |
| 06/14 | 3,910 | 3,965 | 3,845 | 3,920 | +0.26% | 72,500 | 1495億6021万 | -0.28% | 19.39 | 1.15 |
| 06/13 | 3,970 | 3,985 | 3,895 | 3,910 | -1.14% | 50,600 | 1491億7867万 | -0.61% | 19.34 | 1.15 |
| 06/12 | 3,960 | 3,985 | 3,925 | 3,955 | +0.64% | 42,500 | 1508億9556万 | +0.46% | 19.56 | 1.16 |
| 06/11 | 3,970 | 3,980 | 3,920 | 3,930 | 0% | 39,700 | 1499億4174万 | -0.25% | 19.44 | 1.16 |
| 06/08 | 3,925 | 3,945 | 3,920 | 3,930 | +0.38% | 54,800 | 1499億4174万 | -0.33% | 19.44 | 1.16 |
| 06/07 | 3,950 | 3,950 | 3,865 | 3,915 | -0.89% | 47,600 | 1493億6944万 | -0.79% | 19.37 | 1.15 |
| 06/06 | 3,930 | 3,995 | 3,910 | 3,950 | +0.64% | 56,600 | 1507億480万 | 0% | 19.54 | 1.16 |
| 06/05 | 3,895 | 3,925 | 3,865 | 3,925 | +0.13% | 27,100 | 1497億5097万 | -0.71% | 19.41 | 1.15 |
| 06/04 | 3,870 | 3,920 | 3,870 | 3,920 | +2.08% | 31,000 | 1495億6021万 | -0.91% | 19.39 | 1.15 |
| 06/01 | 3,790 | 3,860 | 3,765 | 3,840 | +1.19% | 32,000 | 1465億796万 | -3.01% | 18.99 | 1.13 |
| 05/31 | 3,800 | 3,800 | 3,780 | 3,795 | +0.26% | 27,700 | 1447億9107万 | -4.29% | 18.77 | 1.12 |
| 05/30 | 3,805 | 3,805 | 3,770 | 3,785 | -1.94% | 30,900 | 1444億954万 | -4.66% | 18.72 | 1.11 |
| 05/29 | 3,875 | 3,875 | 3,835 | 3,860 | -0.39% | 15,800 | 1472億7102万 | -2.94% | 19.09 | 1.13 |
| 05/28 | 3,885 | 3,905 | 3,875 | 3,875 | -0.39% | 26,300 | 1478億4332万 | -2.64% | 19.17 | 1.14 |
| 05/25 | 3,875 | 3,900 | 3,850 | 3,890 | +0.26% | 31,600 | 1484億1561万 | -2.36% | 19.24 | 1.14 |
| 05/24 | 3,890 | 3,890 | 3,855 | 3,880 | -0.39% | 32,800 | 1480億3408万 | -2.63% | 19.19 | 1.14 |
| 05/23 | 3,860 | 3,905 | 3,825 | 3,895 | +0.65% | 48,000 | 1486億638万 | -2.31% | 19.27 | 1.15 |
| 05/22 | 3,910 | 3,940 | 3,860 | 3,870 | -2.03% | 32,100 | 1476億5255万 | -2.89% | 19.14 | 1.14 |
| 05/21 | 4,045 | 4,045 | 3,940 | 3,950 | -2.83% | 31,500 | 1507億480万 | -0.85% | 19.54 | 1.16 |
| 05/18 | 4,080 | 4,095 | 4,045 | 4,065 | -0.37% | 141,000 | 1550億9241万 | +2.21% | 20.11 | 1.2 |
| 05/17 | 4,080 | 4,100 | 4,055 | 4,080 | +0.12% | 66,800 | 1556億6470万 | +2.87% | 20.18 | 1.2 |
| 05/16 | 4,100 | 4,100 | 4,005 | 4,075 | +0.99% | 61,200 | 1554億7394万 | +3.01% | 20.16 | 1.2 |
| 05/15 | 4,025 | 4,070 | 3,975 | 4,035 | +0.25% | 53,000 | 1539億4781万 | +2.26% | 19.96 | 1.19 |
| 05/14 | 4,000 | 4,045 | 3,990 | 4,025 | +0.88% | 56,400 | 1535億6628万 | +2.24% | 19.91 | 1.18 |
| 05/11 | 4,020 | 4,030 | 3,975 | 3,990 | -0.5% | 38,300 | 1522億3092万 | +1.6% | 19.74 | 1.17 |
| 05/10 | 3,995 | 4,015 | 3,960 | 4,010 | +0.63% | 15,800 | 1529億9399万 | +2.4% | 19.84 | 1.18 |
| 05/09 | 4,030 | 4,050 | 3,975 | 3,985 | -1.24% | 34,700 | 1520億4016万 | +2.13% | 19.71 | 1.17 |
