株価チャート
2018/06/28~2018/11/20
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 |
11/20 | 2,361 | 2,375 | 2,331 | 2,338 | -2.79% | 309,300 | 1336億2786万 | -3.15% | 8.95 | 0.32 |
11/19 | 2,427 | 2,444 | 2,388 | 2,405 | +0.54% | 310,500 | 1374億5723万 | -0.7% | 9.21 | 0.33 |
11/16 | 2,352 | 2,411 | 2,333 | 2,392 | +3.37% | 362,400 | 1367億1422万 | -1.32% | 9.16 | 0.32 |
11/15 | 2,316 | 2,331 | 2,292 | 2,314 | +0.65% | 392,500 | 1322億5615万 | -4.58% | 8.86 | 0.31 |
11/14 | 2,300 | 2,320 | 2,236 | 2,299 | -2.13% | 455,500 | 1313億9883万 | -5.51% | 8.8 | 0.31 |
11/13 | 2,362 | 2,389 | 2,315 | 2,349 | -3.73% | 537,400 | 1342億5656万 | -3.97% | 8.99 | 0.32 |
11/12 | 2,400 | 2,446 | 2,380 | 2,440 | +2.39% | 427,100 | 1394億5765万 | -0.57% | 9.34 | 0.33 |
11/09 | 2,488 | 2,523 | 2,357 | 2,383 | -5.17% | 505,700 | 1361億9983万 | -3.33% | 9.12 | 0.32 |
11/08 | 2,447 | 2,530 | 2,430 | 2,513 | +4.84% | 240,400 | 1436億2995万 | +1.41% | 9.62 | 0.34 |
11/07 | 2,463 | 2,475 | 2,387 | 2,397 | -3.93% | 280,800 | 1369億9999万 | -3.5% | 9.18 | 0.33 |
11/06 | 2,468 | 2,545 | 2,426 | 2,495 | +3.18% | 335,000 | 1426億116万 | +0.04% | 9.55 | 0.34 |
11/05 | 2,388 | 2,438 | 2,371 | 2,418 | +0.21% | 147,900 | 1382億24万 | -3.28% | 9.26 | 0.33 |
11/02 | 2,358 | 2,427 | 2,330 | 2,413 | +1.9% | 312,300 | 1379億1447万 | -3.75% | 9.24 | 0.33 |
11/01 | 2,400 | 2,409 | 2,334 | 2,368 | -0.96% | 283,100 | 1353億4250万 | -5.84% | 9.06 | 0.32 |
10/31 | 2,400 | 2,409 | 2,347 | 2,391 | +1.49% | 260,700 | 1366億5706万 | -5.42% | 9.15 | 0.32 |
10/30 | 2,350 | 2,383 | 2,332 | 2,356 | -0.72% | 530,800 | 1346億5665万 | -7.1% | 9.02 | 0.32 |
10/29 | 2,407 | 2,432 | 2,367 | 2,373 | +0.59% | 212,700 | 1356億2828万 | -6.76% | 9.08 | 0.32 |
10/26 | 2,371 | 2,393 | 2,325 | 2,359 | +0.98% | 231,100 | 1348億2811万 | -7.53% | 9.03 | 0.32 |
10/25 | 2,362 | 2,383 | 2,331 | 2,336 | -3.51% | 231,900 | 1335億1355万 | -8.64% | 8.94 | 0.32 |
10/24 | 2,421 | 2,427 | 2,392 | 2,421 | -1.86% | 231,600 | 1383億7171万 | -5.58% | 9.27 | 0.33 |
10/23 | 2,456 | 2,485 | 2,437 | 2,467 | -1.52% | 180,000 | 1410億83万 | -3.82% | 9.44 | 0.33 |
10/22 | 2,485 | 2,519 | 2,475 | 2,505 | -0.04% | 174,700 | 1431億7271万 | -2.26% | 9.59 | 0.34 |
10/19 | 2,501 | 2,529 | 2,486 | 2,506 | -0.95% | 164,700 | 1432億2986万 | -1.99% | 9.59 | 0.34 |
10/18 | 2,563 | 2,580 | 2,523 | 2,530 | -2.01% | 298,300 | 1446億158万 | -0.78% | 9.68 | 0.34 |
10/17 | 2,567 | 2,594 | 2,538 | 2,582 | +2.1% | 273,200 | 1475億7363万 | +1.57% | 9.88 | 0.35 |
10/16 | 2,489 | 2,551 | 2,472 | 2,529 | +2.97% | 276,700 | 1445億4442万 | -0.04% | 9.68 | 0.34 |
10/15 | 2,440 | 2,473 | 2,426 | 2,456 | +1.07% | 238,000 | 1403億7212万 | -2.58% | 9.4 | 0.33 |
10/12 | 2,430 | 2,444 | 2,372 | 2,430 | -2.76% | 588,900 | 1388億8610万 | -3.42% | 9.3 | 0.33 |
10/11 | 2,500 | 2,537 | 2,478 | 2,499 | -5.05% | 286,300 | 1428億2978万 | -0.56% | 9.57 | 0.34 |
10/10 | 2,593 | 2,652 | 2,578 | 2,632 | +3.38% | 325,600 | 1504億3137万 | +4.94% | 10.08 | 0.36 |
10/09 | 2,615 | 2,634 | 2,520 | 2,546 | -6.22% | 439,100 | 1455億1605万 | +1.96% | 9.75 | 0.35 |
10/05 | 2,669 | 2,749 | 2,668 | 2,715 | -0.15% | 307,500 | 1551億7521万 | +9.08% | 10.39 | 0.37 |
10/04 | 2,700 | 2,730 | 2,700 | 2,719 | +2.72% | 353,400 | 1554億383万 | +9.9% | 10.41 | 0.37 |
10/03 | 2,680 | 2,707 | 2,647 | 2,647 | -0.53% | 226,600 | 1512億8869万 | +7.65% | 10.13 | 0.36 |
10/02 | 2,679 | 2,716 | 2,645 | 2,661 | +1.03% | 309,200 | 1520億8885万 | +8.75% | 10.19 | 0.36 |
10/01 | 2,601 | 2,657 | 2,599 | 2,634 | +1.07% | 189,000 | 1505億4567万 | +8.26% | 10.08 | 0.36 |
09/28 | 2,638 | 2,664 | 2,598 | 2,606 | -0.5% | 280,500 | 1489億4534万 | +7.6% | 9.98 | 0.35 |
09/27 | 2,630 | 2,645 | 2,598 | 2,619 | -1.95% | 303,900 | 1496億8835万 | +8.63% | 10.03 | 0.36 |
09/26 | 2,628 | 2,678 | 2,617 | 2,671 | +2.49% | 330,700 | 1526億6040万 | +11.29% | 10.22 | 0.36 |
09/25 | 2,592 | 2,647 | 2,560 | 2,606 | +1.48% | 461,200 | 1489億4534万 | +9.22% | 9.98 | 0.35 |
09/21 | 2,528 | 2,584 | 2,525 | 2,568 | +1.95% | 302,200 | 1467億7346万 | +8.04% | 9.83 | 0.35 |
09/20 | 2,560 | 2,567 | 2,493 | 2,519 | -0.55% | 358,700 | 1439億7288万 | +6.33% | 9.64 | 0.34 |
09/19 | 2,564 | 2,564 | 2,523 | 2,533 | +1% | 331,800 | 1447億7304万 | +7.1% | 9.7 | 0.34 |
09/18 | 2,453 | 2,515 | 2,439 | 2,508 | +2.74% | 370,700 | 1433億4417万 | +6.23% | 9.6 | 0.34 |
09/14 | 2,404 | 2,453 | 2,389 | 2,441 | +0.99% | 334,000 | 1395億1480万 | +3.52% | 9.34 | 0.33 |
09/13 | 2,380 | 2,435 | 2,377 | 2,417 | +2.46% | 444,200 | 1381億4309万 | +2.42% | 9.25 | 0.33 |
09/12 | 2,362 | 2,380 | 2,313 | 2,359 | +1.33% | 300,900 | 1348億2811万 | -0.21% | 9.03 | 0.32 |
09/11 | 2,310 | 2,336 | 2,282 | 2,328 | +0.43% | 224,200 | 1330億5631万 | -2.23% | 8.91 | 0.32 |
09/10 | 2,288 | 2,326 | 2,279 | 2,318 | +1.27% | 226,600 | 1324億8477万 | -3.42% | 8.87 | 0.31 |
09/07 | 2,286 | 2,291 | 2,234 | 2,289 | -1.04% | 563,500 | 1308億2728万 | -5.33% | 8.76 | 0.31 |
09/06 | 2,308 | 2,334 | 2,292 | 2,313 | -0.56% | 258,600 | 1321億9899万 | -5.05% | 8.85 | 0.31 |
09/05 | 2,341 | 2,358 | 2,317 | 2,326 | -1.44% | 312,200 | 1329億4200万 | -5.14% | 8.9 | 0.32 |
09/04 | 2,365 | 2,374 | 2,342 | 2,360 | +0.04% | 207,000 | 1348億8527万 | -4.38% | 9.03 | 0.32 |
09/03 | 2,368 | 2,379 | 2,351 | 2,359 | -0.3% | 218,700 | 1348億2811万 | -4.88% | 9.03 | 0.32 |
08/31 | 2,370 | 2,385 | 2,349 | 2,366 | +0.85% | 301,500 | 1352億2820万 | -5.09% | 9.06 | 0.32 |
08/30 | 2,378 | 2,386 | 2,329 | 2,346 | +0.04% | 263,100 | 1340億8510万 | -6.38% | 8.98 | 0.32 |
08/29 | 2,336 | 2,348 | 2,323 | 2,345 | +0.51% | 195,400 | 1340億2794万 | -6.91% | 8.98 | 0.32 |
08/28 | 2,358 | 2,358 | 2,321 | 2,333 | -0.47% | 180,500 | 1333億4209万 | -7.79% | 8.93 | 0.32 |
08/27 | 2,314 | 2,352 | 2,303 | 2,344 | +0.86% | 306,700 | 1339億7079万 | -7.75% | 8.97 | 0.32 |
08/24 | 2,361 | 2,373 | 2,320 | 2,324 | -1.02% | 224,000 | 1328億2769万 | -8.86% | 8.9 | 0.32 |
08/23 | 2,390 | 2,404 | 2,347 | 2,348 | +0.26% | 180,700 | 1341億9941万 | -8.28% | 8.99 | 0.32 |
08/22 | 2,356 | 2,363 | 2,324 | 2,342 | +0.6% | 200,800 | 1338億5648万 | -8.84% | 8.97 | 0.32 |
08/21 | 2,370 | 2,370 | 2,307 | 2,328 | -0.51% | 233,700 | 1330億5631万 | -9.73% | 8.91 | 0.32 |
08/20 | 2,350 | 2,365 | 2,324 | 2,340 | -1.18% | 335,600 | 1337億4217万 | -9.72% | 8.96 | 0.32 |
08/17 | 2,370 | 2,386 | 2,313 | 2,368 | -0.08% | 268,900 | 1353億4250万 | -9.1% | 9.06 | 0.32 |
08/16 | 2,350 | 2,391 | 2,303 | 2,370 | -1.58% | 335,300 | 1354億5681万 | -9.47% | 9.07 | 0.32 |
08/15 | 2,430 | 2,452 | 2,400 | 2,408 | -1.43% | 292,700 | 1376億2870万 | -8.68% | 9.22 | 0.33 |
08/14 | 2,425 | 2,448 | 2,390 | 2,443 | 0% | 283,500 | 1396億2911万 | -7.95% | 9.35 | 0.33 |
08/13 | 2,486 | 2,494 | 2,435 | 2,443 | -1.73% | 351,200 | 1396億2911万 | -8.5% | 9.35 | 0.33 |
08/10 | 2,514 | 2,537 | 2,451 | 2,486 | -0.92% | 510,500 | 1420億8677万 | -7.34% | 9.52 | 0.34 |
08/09 | 2,675 | 2,678 | 2,501 | 2,509 | -10.01% | 874,600 | 1434億133万 | -6.97% | 9.6 | 0.34 |
08/08 | 2,810 | 2,863 | 2,700 | 2,788 | -0.57% | 473,400 | 1593億4751万 | +2.8% | 10.67 | 0.38 |
08/07 | 2,766 | 2,815 | 2,748 | 2,804 | +1.7% | 144,300 | 1602億6199万 | +3.28% | 10.73 | 0.38 |
08/06 | 2,751 | 2,769 | 2,724 | 2,757 | 0% | 139,400 | 1575億7571万 | +1.4% | 10.55 | 0.37 |
08/03 | 2,747 | 2,774 | 2,739 | 2,757 | +1.77% | 222,900 | 1575億7571万 | +1.17% | 10.55 | 0.37 |
08/02 | 2,696 | 2,747 | 2,673 | 2,709 | -0.4% | 286,600 | 1548億3228万 | -0.77% | 10.37 | 0.37 |
08/01 | 2,666 | 2,727 | 2,661 | 2,720 | +2.41% | 317,600 | 1554億6099万 | -0.48% | 10.41 | 0.37 |
07/31 | 2,718 | 2,738 | 2,651 | 2,656 | -1.26% | 304,800 | 1518億308万 | -2.71% | 10.17 | 0.36 |
07/30 | 2,657 | 2,711 | 2,657 | 2,690 | -0.15% | 230,300 | 1537億4634万 | -1.5% | 10.3 | 0.37 |
07/27 | 2,710 | 2,732 | 2,684 | 2,694 | +0.75% | 169,500 | 1539億7496万 | -1.35% | 10.31 | 0.37 |
07/26 | 2,674 | 2,687 | 2,652 | 2,674 | +1.91% | 153,300 | 1528億3187万 | -1.98% | 10.24 | 0.36 |
07/25 | 2,615 | 2,646 | 2,606 | 2,624 | +1.12% | 256,500 | 1499億7413万 | -3.85% | 10.04 | 0.36 |
07/24 | 2,563 | 2,603 | 2,563 | 2,595 | +0.86% | 171,500 | 1483億1664万 | -5.01% | 9.93 | 0.35 |
07/23 | 2,599 | 2,601 | 2,558 | 2,573 | 0% | 263,100 | 1470億5923万 | -5.96% | 9.85 | 0.35 |
07/20 | 2,575 | 2,599 | 2,555 | 2,573 | +0.35% | 359,200 | 1470億5923万 | -6.27% | 9.85 | 0.35 |
07/19 | 2,605 | 2,609 | 2,560 | 2,564 | -1.42% | 494,700 | 1465億4484万 | -6.9% | 9.81 | 0.35 |
07/18 | 2,597 | 2,639 | 2,581 | 2,601 | -1.74% | 319,500 | 1486億5957万 | -5.83% | 9.96 | 0.35 |
07/17 | 2,626 | 2,659 | 2,593 | 2,647 | -0.75% | 235,700 | 1512億8869万 | -4.44% | 10.13 | 0.36 |
07/13 | 2,698 | 2,704 | 2,635 | 2,667 | -1.59% | 244,100 | 1524億3178万 | -3.96% | 10.21 | 0.36 |
07/12 | 2,779 | 2,781 | 2,694 | 2,710 | -4.21% | 245,400 | 1548億8944万 | -2.66% | 10.37 | 0.37 |
07/11 | 2,850 | 2,855 | 2,803 | 2,829 | -0.39% | 174,600 | 1616億9086万 | +1.43% | 10.83 | 0.38 |
07/10 | 2,846 | 2,907 | 2,837 | 2,840 | +0.21% | 284,700 | 1623億1956万 | +1.79% | 10.87 | 0.39 |
07/09 | 2,803 | 2,853 | 2,791 | 2,834 | +1.76% | 189,800 | 1619億7663万 | +1.65% | 10.85 | 0.38 |
07/06 | 2,800 | 2,835 | 2,768 | 2,785 | -1.52% | 248,600 | 1591億7605万 | -0.11% | 10.66 | 0.38 |
07/05 | 2,881 | 2,895 | 2,821 | 2,828 | -2.01% | 199,400 | 1616億3370万 | +1.43% | 10.83 | 0.38 |
07/04 | 2,904 | 2,960 | 2,885 | 2,886 | +0.59% | 345,900 | 1649億4868万 | +3.59% | 11.05 | 0.39 |
07/03 | 2,881 | 2,923 | 2,848 | 2,869 | -0.93% | 224,700 | 1639億7705万 | +3.35% | 10.98 | 0.39 |
07/02 | 2,895 | 2,967 | 2,895 | 2,896 | +0.1% | 339,100 | 1655億2023万 | +4.62% | 11.09 | 0.39 |
06/29 | 2,862 | 2,899 | 2,801 | 2,893 | +0.03% | 238,200 | 1653億4876万 | +4.74% | 11.07 | 0.39 |
06/28 | 2,814 | 2,938 | 2,814 | 2,892 | +4.07% | 619,000 | 1652億9161万 | +4.78% | 11.07 | 0.39 |