株価チャート
2018/07/10～2018/12/03
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 |
| 12/03 | 2,920 | 2,920 | 2,887 | 2,901 | +0.07% | 13,600 | 1127億9088万 | +0.42% | 14.38 | 0.97 |
| 11/30 | 2,898 | 2,930 | 2,882 | 2,899 | +0.76% | 24,400 | 1127億1312万 | +0.35% | 14.37 | 0.97 |
| 11/29 | 2,850 | 2,892 | 2,850 | 2,877 | +1.3% | 13,700 | 1118億5776万 | -0.45% | 14.27 | 0.96 |
| 11/28 | 2,828 | 2,846 | 2,804 | 2,840 | +1.28% | 16,700 | 1104億1920万 | -1.93% | 14.08 | 0.95 |
| 11/27 | 2,817 | 2,826 | 2,785 | 2,804 | +0.14% | 31,500 | 1090億1952万 | -3.38% | 13.9 | 0.94 |
| 11/26 | 2,840 | 2,851 | 2,798 | 2,800 | -0.6% | 37,400 | 1088億6400万 | -3.85% | 13.88 | 0.94 |
| 11/22 | 2,820 | 2,830 | 2,798 | 2,817 | +0.61% | 17,600 | 1095億2496万 | -3.76% | 13.97 | 0.94 |
| 11/21 | 2,801 | 2,830 | 2,795 | 2,800 | -1.75% | 25,400 | 1088億6400万 | -4.7% | 13.88 | 0.94 |
| 11/20 | 2,821 | 2,864 | 2,787 | 2,850 | +1.06% | 24,500 | 1108億800万 | -3.36% | 14.13 | 0.95 |
| 11/19 | 2,861 | 2,877 | 2,813 | 2,820 | -0.46% | 21,200 | 1096億4160万 | -4.57% | 13.98 | 0.94 |
| 11/16 | 2,965 | 2,971 | 2,826 | 2,833 | -4.03% | 28,000 | 1101億4704万 | -4.29% | 14.05 | 0.95 |
| 11/15 | 2,935 | 3,020 | 2,896 | 2,952 | -0.77% | 65,400 | 1147億7376万 | -0.51% | 14.64 | 0.99 |
| 11/14 | 2,943 | 2,999 | 2,943 | 2,975 | +1.09% | 29,600 | 1156億6800万 | +0.24% | 14.75 | 1 |
| 11/13 | 2,983 | 2,983 | 2,923 | 2,943 | -1.34% | 20,200 | 1144億2384万 | -0.98% | 14.59 | 0.99 |
| 11/12 | 3,000 | 3,015 | 2,969 | 2,983 | -0.4% | 26,300 | 1159億7904万 | +0.1% | 14.79 | 1 |
| 11/09 | 2,978 | 3,050 | 2,978 | 2,995 | +0.74% | 34,700 | 1164億4560万 | +0.3% | 14.85 | 1 |
| 11/08 | 2,954 | 2,985 | 2,954 | 2,973 | +2.38% | 21,800 | 1155億9024万 | -0.54% | 14.74 | 1 |
| 11/07 | 2,950 | 2,950 | 2,901 | 2,904 | -0.75% | 17,700 | 1129億752万 | -2.91% | 14.4 | 0.97 |
| 11/06 | 2,941 | 2,971 | 2,924 | 2,926 | +0.03% | 18,900 | 1137億6288万 | -2.47% | 14.51 | 0.98 |
| 11/05 | 2,911 | 2,941 | 2,897 | 2,925 | -1.18% | 34,700 | 1137億2400万 | -2.79% | 14.5 | 0.98 |
| 11/02 | 2,881 | 2,960 | 2,881 | 2,960 | +2.74% | 37,600 | 1150億8480万 | -1.95% | 14.68 | 0.99 |
| 11/01 | 2,879 | 2,893 | 2,865 | 2,881 | 0% | 25,600 | 1120億1328万 | -4.79% | 14.29 | 0.96 |
| 10/31 | 2,859 | 2,913 | 2,859 | 2,881 | +2.24% | 50,500 | 1120億1328万 | -5.2% | 14.29 | 0.96 |
| 10/30 | 2,850 | 2,882 | 2,818 | 2,818 | -2.05% | 172,000 | 1095億6384万 | -7.58% | 13.97 | 0.94 |
| 10/29 | 2,886 | 2,925 | 2,855 | 2,877 | -0.31% | 42,600 | 1118億5776万 | -6.07% | 14.27 | 0.96 |
| 10/26 | 2,960 | 3,010 | 2,862 | 2,886 | -1.3% | 56,300 | 1122億768万 | -5.9% | 14.31 | 0.97 |
| 10/25 | 2,965 | 2,983 | 2,914 | 2,924 | -3.66% | 56,800 | 1136億8512万 | -4.85% | 14.5 | 0.98 |
| 10/24 | 2,987 | 3,065 | 2,980 | 3,035 | +1.17% | 30,000 | 1180億80万 | -1.3% | 15.05 | 1.02 |
| 10/23 | 3,025 | 3,040 | 2,984 | 3,000 | -1.64% | 21,000 | 1166億4000万 | -2.31% | 14.88 | 1 |
| 10/22 | 3,145 | 3,145 | 3,050 | 3,050 | -3.94% | 26,900 | 1185億8400万 | -0.55% | 15.12 | 1.02 |
| 10/19 | 3,040 | 3,195 | 3,035 | 3,175 | +3.25% | 53,900 | 1234億4400万 | +3.76% | 15.74 | 1.06 |
| 10/18 | 3,050 | 3,100 | 3,045 | 3,075 | -0.49% | 29,100 | 1195億5600万 | +0.85% | 15.25 | 1.03 |
| 10/17 | 3,040 | 3,120 | 3,040 | 3,090 | +3.34% | 38,100 | 1201億3920万 | +1.58% | 15.32 | 1.03 |
| 10/16 | 2,940 | 3,005 | 2,933 | 2,990 | +1.53% | 27,800 | 1162億5120万 | -1.45% | 14.83 | 1 |
| 10/15 | 3,005 | 3,020 | 2,943 | 2,945 | -2% | 42,600 | 1145億160万 | -2.74% | 14.6 | 0.99 |
| 10/12 | 2,963 | 3,045 | 2,961 | 3,005 | +0.84% | 33,200 | 1168億3440万 | -0.66% | 14.9 | 1.01 |
| 10/11 | 2,983 | 3,030 | 2,972 | 2,980 | -2.93% | 39,500 | 1158億6240万 | -1.23% | 14.78 | 1 |
| 10/10 | 3,140 | 3,195 | 3,060 | 3,070 | -2.23% | 35,400 | 1193億6160万 | +1.93% | 15.22 | 1.03 |
| 10/09 | 3,140 | 3,210 | 3,115 | 3,140 | 0% | 50,100 | 1220億8320万 | +4.53% | 15.57 | 1.05 |
| 10/05 | 3,085 | 3,160 | 3,070 | 3,140 | +1.78% | 39,100 | 1220億8320万 | +4.84% | 15.57 | 1.05 |
| 10/04 | 3,075 | 3,115 | 3,050 | 3,085 | +2.15% | 19,800 | 1199億4480万 | +3.25% | 15.3 | 1.03 |
| 10/03 | 3,165 | 3,165 | 3,020 | 3,020 | -3.21% | 18,100 | 1174億1760万 | +1.27% | 14.97 | 1.01 |
| 10/02 | 3,150 | 3,195 | 3,120 | 3,120 | -0.95% | 18,000 | 1213億560万 | +4.73% | 15.47 | 1.04 |
| 10/01 | 3,160 | 3,170 | 3,130 | 3,150 | -0.63% | 16,400 | 1224億7200万 | +5.95% | 15.62 | 1.05 |
| 09/28 | 3,150 | 3,215 | 3,150 | 3,170 | +0.63% | 26,200 | 1232億4960万 | +6.95% | 15.72 | 1.06 |
| 09/27 | 3,175 | 3,200 | 3,140 | 3,150 | -1.41% | 23,800 | 1224億7200万 | +6.67% | 15.62 | 1.05 |
| 09/26 | 3,140 | 3,215 | 3,105 | 3,195 | +1.75% | 30,300 | 1242億2160万 | +8.53% | 15.84 | 1.07 |
| 09/25 | 3,150 | 3,150 | 3,070 | 3,140 | -0.95% | 49,200 | 1220億8320万 | +7.02% | 15.57 | 1.05 |
| 09/21 | 2,999 | 3,170 | 2,970 | 3,170 | +6.55% | 38,600 | 1232億4960万 | +8.19% | 15.72 | 1.06 |
| 09/20 | 3,035 | 3,035 | 2,962 | 2,975 | -1.98% | 30,800 | 1156億6800万 | +1.78% | 14.75 | 1 |
| 09/19 | 3,000 | 3,055 | 3,000 | 3,035 | +1.85% | 26,800 | 1180億80万 | +3.76% | 15.05 | 1.02 |
| 09/18 | 2,914 | 2,987 | 2,914 | 2,980 | +2.26% | 12,500 | 1158億6240万 | +1.88% | 14.78 | 1 |
| 09/14 | 2,916 | 2,945 | 2,907 | 2,914 | +0.28% | 30,900 | 1132億9632万 | -0.44% | 14.45 | 0.98 |
| 09/13 | 2,885 | 2,922 | 2,880 | 2,906 | +0.69% | 11,700 | 1129億8528万 | -0.95% | 14.41 | 0.97 |
| 09/12 | 2,910 | 2,910 | 2,856 | 2,886 | -0.28% | 11,600 | 1122億768万 | -1.8% | 14.31 | 0.97 |
| 09/11 | 2,895 | 2,916 | 2,867 | 2,894 | -0.45% | 33,900 | 1125億1872万 | -1.93% | 14.35 | 0.97 |
| 09/10 | 2,874 | 2,925 | 2,861 | 2,907 | +0.83% | 20,300 | 1130億2416万 | -1.96% | 14.41 | 0.97 |
| 09/07 | 2,851 | 2,889 | 2,841 | 2,883 | +1.12% | 22,600 | 1120億9104万 | -3.16% | 14.3 | 0.97 |
| 09/06 | 2,850 | 2,867 | 2,833 | 2,851 | +0.04% | 16,900 | 1108億4688万 | -4.68% | 14.14 | 0.95 |
| 09/05 | 2,839 | 2,883 | 2,819 | 2,850 | +1.21% | 19,800 | 1108億800万 | -5.22% | 14.13 | 0.95 |
| 09/04 | 2,838 | 2,838 | 2,810 | 2,816 | -0.98% | 40,400 | 1094億8608万 | -6.91% | 13.96 | 0.94 |
| 09/03 | 2,906 | 2,906 | 2,840 | 2,844 | -1.49% | 19,400 | 1105億7472万 | -6.63% | 14.1 | 0.95 |
| 08/31 | 2,913 | 2,976 | 2,886 | 2,887 | -0.96% | 21,000 | 1122億4656万 | -5.87% | 14.32 | 0.97 |
| 08/30 | 2,931 | 2,939 | 2,911 | 2,915 | -1.15% | 21,200 | 1133億3520万 | -5.54% | 14.45 | 0.98 |
| 08/29 | 2,969 | 2,969 | 2,936 | 2,949 | +0.41% | 9,600 | 1146億5712万 | -4.99% | 14.62 | 0.99 |
| 08/28 | 2,956 | 2,983 | 2,932 | 2,937 | -0.61% | 16,800 | 1141億9056万 | -5.81% | 14.56 | 0.98 |
| 08/27 | 2,975 | 2,999 | 2,951 | 2,955 | -0.67% | 22,800 | 1148億9040万 | -5.59% | 14.65 | 0.99 |
| 08/24 | 2,918 | 2,978 | 2,918 | 2,975 | +2.2% | 13,400 | 1156億6800万 | -5.22% | 14.75 | 1 |
| 08/23 | 2,918 | 2,924 | 2,865 | 2,911 | +0.21% | 19,500 | 1131億7968万 | -7.53% | 14.43 | 0.97 |
| 08/22 | 2,900 | 2,917 | 2,892 | 2,905 | -0.24% | 10,700 | 1129億4640万 | -8.07% | 14.4 | 0.97 |
| 08/21 | 2,953 | 2,953 | 2,905 | 2,912 | -1.09% | 16,100 | 1132億1856万 | -8.37% | 14.44 | 0.97 |
| 08/20 | 3,040 | 3,040 | 2,935 | 2,944 | -3.16% | 16,500 | 1144億6272万 | -7.77% | 14.6 | 0.99 |
| 08/17 | 2,999 | 3,045 | 2,992 | 3,040 | +1.33% | 13,300 | 1181億9520万 | -5.09% | 15.07 | 1.02 |
| 08/16 | 3,010 | 3,040 | 2,973 | 3,000 | -0.66% | 25,700 | 1166億4000万 | -6.45% | 14.88 | 1 |
| 08/15 | 3,045 | 3,060 | 3,005 | 3,020 | -0.66% | 11,200 | 1174億1760万 | -6.07% | 14.97 | 1.01 |
| 08/14 | 3,015 | 3,055 | 2,975 | 3,040 | -0.16% | 20,400 | 1181億9520万 | -5.62% | 15.07 | 1.02 |
| 08/13 | 3,090 | 3,125 | 3,010 | 3,045 | -1.46% | 23,900 | 1183億8960万 | -5.7% | 15.1 | 1.02 |
| 08/10 | 3,020 | 3,130 | 3,020 | 3,090 | +1.98% | 31,700 | 1201億3920万 | -4.51% | 15.32 | 1.03 |
| 08/09 | 2,867 | 3,130 | 2,854 | 3,030 | -4.87% | 82,000 | 1178億640万 | -6.45% | 15.02 | 1.01 |
| 08/08 | 3,230 | 3,275 | 3,185 | 3,185 | -1.85% | 21,800 | 1238億3280万 | -1.91% | 15.79 | 1.07 |
| 08/07 | 3,210 | 3,250 | 3,165 | 3,245 | +1.56% | 14,300 | 1261億6560万 | -0.03% | 16.09 | 1.09 |
| 08/06 | 3,220 | 3,235 | 3,185 | 3,195 | -0.93% | 13,300 | 1242億2160万 | -1.51% | 15.84 | 1.07 |
| 08/03 | 3,250 | 3,255 | 3,215 | 3,225 | -0.92% | 9,300 | 1253億8800万 | -0.77% | 15.99 | 1.08 |
| 08/02 | 3,290 | 3,325 | 3,225 | 3,255 | -1.21% | 13,000 | 1265億5440万 | +0.03% | 16.14 | 1.09 |
| 08/01 | 3,360 | 3,360 | 3,285 | 3,295 | -1.64% | 9,900 | 1281億960万 | +1.17% | 16.34 | 1.1 |
| 07/31 | 3,355 | 3,360 | 3,285 | 3,350 | -0.3% | 22,200 | 1302億4800万 | +2.92% | 16.61 | 1.12 |
| 07/30 | 3,380 | 3,385 | 3,340 | 3,360 | -0.59% | 20,200 | 1306億3680万 | +3.48% | 16.66 | 1.12 |
| 07/27 | 3,350 | 3,380 | 3,335 | 3,380 | +0.9% | 23,000 | 1314億1440万 | +4.32% | 16.76 | 1.13 |
| 07/26 | 3,305 | 3,350 | 3,265 | 3,350 | +1.36% | 21,100 | 1302億4800万 | +3.75% | 16.61 | 1.12 |
| 07/25 | 3,245 | 3,325 | 3,245 | 3,305 | +2.01% | 19,700 | 1284億9840万 | +2.51% | 16.39 | 1.11 |
| 07/24 | 3,255 | 3,295 | 3,210 | 3,240 | +1.89% | 25,000 | 1259億7120万 | +0.65% | 16.07 | 1.08 |
| 07/23 | 3,190 | 3,200 | 3,175 | 3,180 | -0.31% | 9,900 | 1236億3840万 | -1.21% | 15.77 | 1.06 |
| 07/20 | 3,230 | 3,235 | 3,180 | 3,190 | -1.24% | 12,800 | 1240億2720万 | -1.02% | 15.82 | 1.07 |
| 07/19 | 3,350 | 3,350 | 3,225 | 3,230 | -3.44% | 15,300 | 1255億8240万 | +0.16% | 16.02 | 1.08 |
| 07/18 | 3,275 | 3,350 | 3,270 | 3,345 | +2.45% | 20,300 | 1300億5360万 | +3.69% | 16.59 | 1.12 |
| 07/17 | 3,205 | 3,270 | 3,205 | 3,265 | +1.87% | 11,600 | 1269億4320万 | +1.37% | 16.19 | 1.09 |
| 07/13 | 3,165 | 3,215 | 3,165 | 3,205 | +1.42% | 10,100 | 1246億1040万 | -0.43% | 15.89 | 1.07 |
| 07/12 | 3,195 | 3,200 | 3,160 | 3,160 | -0.63% | 8,500 | 1228億6080万 | -1.68% | 15.67 | 1.06 |
| 07/11 | 3,170 | 3,210 | 3,150 | 3,180 | +0.32% | 19,000 | 1236億3840万 | -1% | 15.77 | 1.06 |
| 07/10 | 3,245 | 3,255 | 3,170 | 3,170 | -2.46% | 20,600 | 1232億4960万 | -1.18% | 15.72 | 1.06 |
