株価チャート
2018/05/07～2018/09/28
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 | 662 | 689 | 662 | 688 | +4.4% | 12,700 | 9億1381万 | +9.9% | 92.48 | 3.16 |
| 09/27 | 675 | 675 | 640 | 659 | -2.37% | 3,500 | 8億7529万 | +5.78% | 88.58 | 3.03 |
| 09/26 | 622 | 685 | 621 | 675 | +9.76% | 1,900 | 8億9654万 | +8.7% | 90.73 | 3.1 |
| 09/25 | 630 | 631 | 612 | 615 | -0.81% | 2,600 | 8億1685万 | -0.65% | 82.66 | 2.82 |
| 09/21 | 627 | 627 | 620 | 620 | -1.12% | 2,000 | 8億2349万 | 0% | 83.34 | 2.85 |
| 09/20 | 622 | 627 | 620 | 627 | +1.13% | 600 | 8億3279万 | +1.13% | 84.28 | 2.88 |
| 09/19 | 627 | 627 | 620 | 620 | -1.27% | 2,300 | 8億2349万 | 0% | 83.34 | 2.85 |
| 09/18 | 637 | 637 | 627 | 628 | +0.16% | 1,900 | 8億3412万 | +1.13% | 84.41 | 2.88 |
| 09/14 | 639 | 639 | 627 | 627 | +0.16% | 900 | 8億3279万 | +0.97% | 84.28 | 2.88 |
| 09/13 | 626 | 626 | 626 | 626 | +1.13% | 100 | 8億3146万 | +0.64% | 84.14 | 2.88 |
| 09/12 | 623 | 623 | 609 | 619 | -0.8% | 3,600 | 8億2216万 | -0.48% | 83.2 | 2.84 |
| 09/11 | 631 | 633 | 624 | 624 | -2.95% | 1,600 | 8億2880万 | +0.16% | 83.87 | 2.87 |
| 09/10 | 648 | 664 | 640 | 643 | +3.71% | 3,400 | 8億5404万 | +3.04% | 86.43 | 2.95 |
| 09/07 | 620 | 621 | 620 | 620 | -2.05% | 800 | 8億2349万 | -0.64% | 83.34 | 2.85 |
| 09/06 | 633 | 633 | 633 | 633 | -0.31% | 200 | 8億4076万 | +1.28% | 85.08 | 2.91 |
| 09/05 | 624 | 635 | 624 | 635 | +0.16% | 1,000 | 8億4341万 | +1.44% | 85.35 | 2.92 |
| 09/04 | 649 | 649 | 634 | 634 | +0.32% | 2,800 | 8億4209万 | +1.28% | 85.22 | 2.91 |
| 09/03 | 637 | 646 | 631 | 632 | +1.94% | 1,600 | 8億3943万 | +0.8% | 84.95 | 2.9 |
| 08/31 | 622 | 627 | 611 | 620 | +0.16% | 4,000 | 8億2349万 | -1.27% | 83.34 | 2.85 |
| 08/30 | 606 | 619 | 606 | 619 | +2.48% | 2,100 | 8億2216万 | -1.75% | 83.2 | 2.84 |
| 08/29 | 607 | 610 | 599 | 604 | +0.83% | 6,000 | 8億224万 | -4.43% | 81.19 | 2.77 |
| 08/28 | 610 | 610 | 595 | 599 | -0.17% | 2,200 | 7億9560万 | -5.52% | 80.51 | 2.75 |
| 08/27 | 590 | 600 | 590 | 600 | 0% | 1,900 | 7億9693万 | -5.81% | 80.65 | 2.76 |
| 08/24 | 599 | 600 | 598 | 600 | +0.84% | 1,300 | 7億9693万 | -6.25% | 80.65 | 2.76 |
| 08/23 | 583 | 600 | 583 | 595 | +1.02% | 7,200 | 7億9029万 | -7.32% | 79.98 | 2.73 |
| 08/22 | 592 | 602 | 588 | 589 | -4.38% | 5,600 | 7億8232万 | -8.68% | 79.17 | 2.71 |
| 08/21 | 616 | 621 | 600 | 616 | -2.99% | 7,800 | 8億1818万 | -4.94% | 82.8 | 2.83 |
| 08/20 | 635 | 635 | 635 | 635 | 0% | 100 | 8億4341万 | -2.46% | 85.35 | 2.92 |
| 08/17 | 638 | 638 | 632 | 635 | +1.93% | 2,000 | 8億4341万 | -2.76% | 85.35 | 2.92 |
| 08/16 | 635 | 635 | 623 | 623 | -1.89% | 300 | 8億2748万 | -4.74% | 83.74 | 2.86 |
| 08/15 | 621 | 635 | 620 | 635 | +1.28% | 1,000 | 8億4341万 | -3.35% | 85.35 | 2.92 |
| 08/14 | 621 | 627 | 621 | 627 | -0.48% | 400 | 8億3279万 | -4.71% | 84.28 | 2.88 |
| 08/13 | 630 | 632 | 630 | 630 | -2.48% | 1,400 | 8億3677万 | -4.55% | 84.68 | 2.89 |
| 08/10 | 641 | 646 | 639 | 646 | +0.47% | 1,000 | 8億5802万 | -2.42% | 86.83 | 2.97 |
| 08/09 | 643 | 643 | 643 | 643 | 0% | 600 | 8億5404万 | -2.87% | 86.43 | 2.95 |
| 08/08 | 640 | 653 | 640 | 643 | -1.98% | 600 | 8億5404万 | -3.02% | 86.43 | 2.95 |
| 08/07 | 640 | 660 | 640 | 656 | +2.5% | 600 | 8億7131万 | -1.5% | 88.18 | 3.01 |
| 08/06 | 640 | 640 | 640 | 640 | 0% | 900 | 8億5006万 | -4.05% | 86.02 | 2.94 |
| 08/03 | 645 | 646 | 640 | 640 | -0.93% | 1,400 | 8億5006万 | -4.48% | 86.02 | 2.94 |
| 08/02 | 648 | 655 | 646 | 646 | -0.31% | 3,600 | 8億5802万 | -3.87% | 86.83 | 2.97 |
| 08/01 | 645 | 655 | 644 | 648 | -1.07% | 3,500 | 8億6068万 | -4% | 87.1 | 2.98 |
| 07/31 | 666 | 666 | 648 | 655 | -0.76% | 2,000 | 8億6998万 | -3.25% | 88.04 | 3.01 |
| 07/30 | 658 | 660 | 646 | 660 | -1.2% | 2,200 | 8億7662万 | -2.65% | 88.71 | 3.03 |
| 07/27 | 668 | 675 | 668 | 668 | +1.52% | 700 | 8億8725万 | -1.76% | 89.79 | 3.07 |
| 07/26 | 652 | 660 | 648 | 658 | -1.5% | 6,100 | 8億7396万 | -3.66% | 88.44 | 3.02 |
| 07/25 | 668 | 668 | 668 | 668 | +0.91% | 200 | 8億8725万 | -2.62% | 89.79 | 3.07 |
| 07/24 | 660 | 670 | 660 | 662 | -2.65% | 3,100 | 8億7928万 | -3.78% | 88.98 | 3.04 |
| 07/23 | 658 | 680 | 657 | 680 | +3.34% | 1,800 | 9億318万 | -1.59% | 91.4 | 3.12 |
| 07/20 | 678 | 678 | 658 | 658 | -1.5% | 2,500 | 8億7396万 | -5.05% | 88.44 | 3.02 |
| 07/19 | 666 | 668 | 666 | 668 | +0.45% | 1,300 | 8億8725万 | -4.16% | 89.79 | 3.07 |
| 07/18 | 668 | 668 | 665 | 665 | -1.92% | 400 | 8億8326万 | -5% | 89.38 | 3.05 |
| 07/17 | 677 | 678 | 677 | 678 | -0.59% | 200 | 9億53万 | -3.42% | 91.13 | 3.11 |
| 07/13 | 682 | 682 | 682 | 682 | 0% | 300 | 9億584万 | -3.13% | 91.67 | 3.13 |
| 07/12 | 682 | 682 | 682 | 682 | 0% | 200 | 9億584万 | -3.4% | 91.67 | 3.13 |
| 07/11 | 675 | 682 | 675 | 682 | +1.04% | 200 | 9億584万 | -3.54% | 91.67 | 3.13 |
| 07/10 | 668 | 680 | 668 | 675 | +0.75% | 600 | 8億9654万 | -4.8% | 90.73 | 3.1 |
| 07/09 | 670 | 670 | 670 | 670 | +0.45% | 800 | 8億8990万 | -5.9% | 90.06 | 3.08 |
| 07/06 | 654 | 667 | 654 | 667 | +2.62% | 700 | 8億8592万 | -6.71% | 89.65 | 3.06 |
| 07/05 | 680 | 680 | 650 | 650 | -5.11% | 1,500 | 8億6334万 | -9.6% | 87.37 | 2.99 |
| 07/04 | 685 | 685 | 685 | 685 | -1.44% | 600 | 9億983万 | -5.39% | 92.07 | 3.15 |
| 07/03 | 695 | 695 | 695 | 695 | 0% | 100 | 9億2311万 | -4.4% | 93.42 | 3.19 |
| 07/02 | 719 | 719 | 695 | 695 | -1.84% | 2,900 | 9億2311万 | -4.66% | 93.42 | 3.19 |
| 06/29 | 719 | 719 | 704 | 708 | +1% | 300 | 9億4037万 | -3.28% | 95.16 | 3.25 |
| 06/28 | 704 | 704 | 701 | 701 | -1.13% | 200 | 9億3108万 | -4.5% | 94.22 | 3.22 |
| 06/27 | 693 | 710 | 693 | 709 | +1.87% | 900 | 9億4170万 | -3.67% | 95.3 | 3.26 |
| 06/26 | 700 | 702 | 696 | 696 | -0.57% | 1,400 | 9億2444万 | -5.82% | 93.55 | 3.2 |
| 06/25 | 685 | 703 | 685 | 700 | -1.41% | 4,800 | 9億2975万 | -5.53% | 94.09 | 3.22 |
| 06/22 | 725 | 725 | 710 | 710 | -2.07% | 600 | 9億4303万 | -4.57% | 95.43 | 3.26 |
| 06/20 | 725 | 726 | 725 | 725 | -0.28% | 300 | 9億6295万 | -2.82% | 97.45 | 3.33 |
| 06/19 | 728 | 728 | 726 | 727 | +0.14% | 600 | 9億6561万 | -2.94% | 97.72 | 3.34 |
| 06/18 | 726 | 726 | 726 | 726 | -0.95% | 1,000 | 9億6428万 | -3.33% | 97.58 | 3.33 |
| 06/15 | 731 | 733 | 731 | 733 | -1.74% | 200 | 9億7358万 | -2.91% | 98.52 | 3.37 |
| 06/14 | 737 | 755 | 737 | 746 | -0.4% | 2,300 | 9億9085万 | -1.58% | 100.27 | 3.43 |
| 06/13 | 735 | 749 | 735 | 749 | +2.32% | 600 | 9億9483万 | -1.45% | 100.68 | 3.44 |
| 06/12 | 732 | 732 | 732 | 732 | 0% | 700 | 9億7225万 | -3.94% | 98.39 | 3.36 |
| 06/11 | 730 | 732 | 730 | 732 | 0% | 1,600 | 9億7225万 | -4.31% | 98.39 | 3.36 |
| 06/08 | 742 | 742 | 719 | 732 | +0.69% | 800 | 9億7225万 | -4.69% | 98.39 | 3.36 |
| 06/07 | 710 | 727 | 696 | 727 | +1.82% | 3,900 | 9億6561万 | -5.58% | 97.72 | 3.34 |
| 06/06 | 719 | 735 | 700 | 714 | +0.71% | 9,000 | 9億4834万 | -7.63% | 95.97 | 3.28 |
| 06/05 | 750 | 750 | 696 | 709 | -6.59% | 11,800 | 9億4170万 | -8.63% | 95.3 | 3.26 |
| 06/01 | 759 | 759 | 752 | 759 | +0.53% | 1,200 | 10億811万 | -2.57% | 102.02 | 3.49 |
| 05/31 | 759 | 759 | 755 | 755 | -0.13% | 1,100 | 10億280万 | -3.45% | 101.48 | 3.47 |
| 05/30 | 758 | 758 | 750 | 756 | -1.69% | 1,700 | 10億413万 | -3.57% | 101.62 | 3.47 |
| 05/29 | 758 | 769 | 758 | 769 | +1.32% | 300 | 10億2140万 | -2.16% | 103.36 | 3.53 |
| 05/28 | 758 | 759 | 755 | 759 | -0.39% | 300 | 10億811万 | -3.68% | 102.02 | 3.49 |
| 05/25 | 755 | 762 | 755 | 762 | +0.26% | 1,100 | 10億1210万 | -3.67% | 102.42 | 3.5 |
| 05/24 | 760 | 761 | 750 | 760 | 0% | 3,600 | 10億944万 | -4.4% | 102.15 | 3.49 |
| 05/23 | 767 | 767 | 760 | 760 | -0.65% | 700 | 10億944万 | -4.64% | 102.15 | 3.49 |
| 05/22 | 774 | 774 | 765 | 765 | +0.53% | 500 | 10億1608万 | -4.38% | 102.83 | 3.51 |
| 05/21 | 764 | 778 | 761 | 761 | -0.13% | 2,200 | 10億1077万 | -4.99% | 102.29 | 3.5 |
| 05/18 | 762 | 785 | 762 | 762 | -1.04% | 2,000 | 10億1210万 | -5.11% | 102.42 | 3.5 |
| 05/17 | 762 | 770 | 762 | 770 | +0.26% | 1,600 | 10億2272万 | -4.35% | 103.5 | 3.54 |
| 05/16 | 781 | 782 | 768 | 768 | -2.17% | 4,500 | 10億2007万 | -4.71% | 103.23 | 3.53 |
| 05/15 | 778 | 785 | 778 | 785 | -0.25% | 800 | 10億4265万 | -2.73% | 105.51 | 3.61 |
| 05/14 | 801 | 801 | 780 | 787 | -4.37% | 7,800 | 10億4530万 | -2.6% | 105.78 | 3.61 |
| 05/11 | 822 | 827 | 803 | 823 | +1.23% | 6,500 | 10億9312万 | +1.86% | 110.62 | 3.78 |
| 05/10 | 800 | 815 | 800 | 813 | +1.75% | 3,300 | 10億7984万 | +0.62% | 109.28 | 3.73 |
| 05/09 | 812 | 812 | 799 | 799 | -0.13% | 300 | 10億6124万 | -0.99% | 107.4 | 3.67 |
| 05/08 | 794 | 800 | 794 | 800 | -0.25% | 2,400 | 10億6257万 | -0.74% | 107.53 | 3.67 |
| 05/07 | 795 | 802 | 790 | 802 | +0.63% | 800 | 10億6523万 | -0.37% | 107.8 | 3.68 |
