株価チャート
2018/07/26~2018/12/18
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 |
12/18 | 2,390 | 2,407 | 2,355 | 2,366 | -2.95% | 418,700 | 5211億8924万 | -0.42% | 37.21 | 1.61 |
12/17 | 2,430 | 2,442 | 2,404 | 2,438 | +1.2% | 411,300 | 5370億4961万 | +2.74% | 38.34 | 1.66 |
12/14 | 2,429 | 2,451 | 2,397 | 2,409 | -0.37% | 615,200 | 5306億6140万 | +1.82% | 37.88 | 1.64 |
12/13 | 2,425 | 2,427 | 2,405 | 2,418 | -0.08% | 316,700 | 5326億4395万 | +2.41% | 38.03 | 1.64 |
12/12 | 2,419 | 2,427 | 2,402 | 2,420 | +1.38% | 323,900 | 5330億8452万 | +2.89% | 38.06 | 1.65 |
12/11 | 2,368 | 2,400 | 2,365 | 2,387 | +1.4% | 519,300 | 5258億1518万 | +1.92% | 37.54 | 1.62 |
12/10 | 2,381 | 2,404 | 2,347 | 2,354 | -2.36% | 411,400 | 5185億4585万 | +0.99% | 37.02 | 1.6 |
12/07 | 2,400 | 2,419 | 2,352 | 2,411 | +2.33% | 575,900 | 5311億197万 | +3.97% | 37.92 | 1.64 |
12/06 | 2,389 | 2,408 | 2,342 | 2,356 | -2.32% | 423,600 | 5189億8641万 | +2.12% | 37.05 | 1.6 |
12/05 | 2,342 | 2,421 | 2,342 | 2,412 | +1.01% | 395,800 | 5313億2225万 | +5.14% | 37.93 | 1.64 |
12/04 | 2,403 | 2,435 | 2,388 | 2,388 | -2.53% | 542,400 | 5260億3546万 | +4.78% | 37.55 | 1.62 |
12/03 | 2,450 | 2,459 | 2,419 | 2,450 | +2.81% | 732,800 | 5396億9300万 | +8.26% | 38.53 | 1.67 |
11/30 | 2,375 | 2,390 | 2,351 | 2,383 | +1.58% | 877,000 | 5249億3405万 | +6.19% | 37.48 | 1.62 |
11/29 | 2,370 | 2,388 | 2,341 | 2,346 | -0.97% | 408,000 | 5167億8358万 | +5.25% | 36.89 | 1.6 |
11/28 | 2,407 | 2,408 | 2,362 | 2,369 | -0.71% | 631,000 | 5218億5009万 | +6.81% | 37.25 | 1.61 |
11/27 | 2,388 | 2,395 | 2,366 | 2,386 | -0.04% | 522,900 | 5255億9490万 | +8.21% | 37.52 | 1.62 |
11/26 | 2,401 | 2,417 | 2,379 | 2,387 | -0.38% | 513,500 | 5258億1518万 | +8.75% | 37.54 | 1.62 |
11/22 | 2,327 | 2,400 | 2,314 | 2,396 | +2.09% | 573,000 | 5277億9773万 | +9.76% | 37.68 | 1.63 |
11/21 | 2,372 | 2,382 | 2,342 | 2,347 | -1.8% | 451,800 | 5170億387万 | +8.11% | 36.91 | 1.6 |
11/20 | 2,347 | 2,397 | 2,334 | 2,390 | +1.44% | 811,100 | 5264億7603万 | +10.6% | 37.59 | 1.63 |
11/19 | 2,330 | 2,362 | 2,322 | 2,356 | +0.26% | 433,100 | 5189億8641万 | +9.63% | 37.05 | 1.6 |
11/16 | 2,340 | 2,352 | 2,310 | 2,350 | +1.12% | 546,800 | 5176億6472万 | +10.02% | 36.96 | 1.6 |
11/15 | 2,255 | 2,327 | 2,251 | 2,324 | +1.97% | 408,400 | 5119億3736万 | +9.26% | 36.55 | 1.58 |
11/14 | 2,287 | 2,307 | 2,270 | 2,279 | 0% | 390,900 | 5020億2463万 | +7.5% | 35.84 | 1.55 |
11/13 | 2,250 | 2,292 | 2,221 | 2,279 | -0.04% | 554,900 | 5020億2463万 | +7.7% | 35.84 | 1.55 |
11/12 | 2,247 | 2,286 | 2,240 | 2,280 | +0.44% | 395,400 | 5022億4492万 | +7.95% | 35.86 | 1.55 |
11/09 | 2,266 | 2,304 | 2,240 | 2,270 | -0.39% | 527,300 | 5000億4209万 | +7.63% | 35.7 | 1.54 |
11/08 | 2,220 | 2,284 | 2,217 | 2,279 | +4.11% | 666,100 | 5020億2463万 | +8.21% | 35.84 | 1.55 |
11/07 | 2,209 | 2,233 | 2,180 | 2,189 | +0.05% | 726,100 | 4821億9918万 | +4.04% | 34.42 | 1.49 |
11/06 | 2,130 | 2,198 | 2,118 | 2,188 | +4.29% | 873,700 | 4819億7889万 | +3.8% | 34.41 | 1.49 |
11/05 | 2,045 | 2,125 | 2,041 | 2,098 | +1.7% | 623,700 | 4621億5344万 | -0.66% | 32.99 | 1.43 |
11/02 | 2,086 | 2,086 | 2,032 | 2,063 | -1.76% | 690,400 | 4544億4354万 | -2.64% | 32.44 | 1.4 |
11/01 | 2,013 | 2,138 | 2,010 | 2,100 | +3.14% | 889,200 | 4625億9400万 | -1.27% | 33.02 | 1.43 |
10/31 | 2,072 | 2,143 | 2,006 | 2,036 | +0.15% | 1,952,900 | 4484億9590万 | -4.59% | 32.02 | 1.38 |
10/30 | 1,985 | 2,042 | 1,980 | 2,033 | +2.42% | 878,100 | 4478億3505万 | -5.22% | 31.97 | 1.38 |
10/29 | 1,998 | 2,027 | 1,973 | 1,985 | -0.4% | 482,100 | 4372億6147万 | -7.93% | 31.22 | 1.35 |
10/26 | 2,013 | 2,044 | 1,982 | 1,993 | -1.04% | 521,400 | 4390億2373万 | -8.03% | 31.34 | 1.36 |
10/25 | 2,020 | 2,045 | 2,009 | 2,014 | -2.42% | 454,600 | 4436億4968万 | -7.66% | 31.67 | 1.37 |
10/24 | 2,070 | 2,086 | 2,055 | 2,064 | +0.98% | 534,500 | 4546億6382万 | -5.75% | 32.46 | 1.4 |
10/23 | 2,098 | 2,101 | 2,043 | 2,044 | -3.63% | 504,400 | 4502億5816万 | -6.92% | 32.14 | 1.39 |
10/22 | 2,081 | 2,129 | 2,080 | 2,121 | +0.62% | 427,900 | 4672億1994万 | -3.72% | 33.35 | 1.44 |
10/19 | 2,100 | 2,123 | 2,086 | 2,108 | +0.86% | 445,700 | 4643億5626万 | -4.4% | 33.15 | 1.43 |
10/18 | 2,103 | 2,110 | 2,084 | 2,090 | -0.62% | 349,100 | 4603億9117万 | -5.34% | 32.87 | 1.42 |
10/17 | 2,089 | 2,124 | 2,085 | 2,103 | +1.45% | 436,500 | 4632億5485万 | -4.88% | 33.07 | 1.43 |
10/16 | 2,050 | 2,073 | 2,049 | 2,073 | +1.17% | 569,200 | 4566億4636万 | -6.33% | 32.6 | 1.41 |
10/15 | 2,100 | 2,110 | 2,048 | 2,049 | -3.49% | 759,800 | 4513億5958万 | -7.49% | 32.22 | 1.39 |
10/12 | 2,131 | 2,145 | 2,114 | 2,123 | -0.38% | 536,000 | 4676億6051万 | -4.28% | 33.39 | 1.44 |
10/11 | 2,136 | 2,186 | 2,114 | 2,131 | -2.11% | 911,400 | 4694億2277万 | -3.97% | 33.51 | 1.45 |
10/10 | 2,134 | 2,186 | 2,130 | 2,177 | -0.27% | 582,000 | 4795億5578万 | -2.03% | 34.24 | 1.48 |
10/09 | 2,200 | 2,219 | 2,177 | 2,183 | -1% | 645,000 | 4808億7748万 | -1.71% | 34.33 | 1.48 |
10/05 | 2,184 | 2,218 | 2,182 | 2,205 | +0.32% | 484,500 | 4857億2370万 | -0.85% | 34.68 | 1.5 |
10/04 | 2,232 | 2,242 | 2,178 | 2,198 | -1.52% | 744,600 | 4841億8172万 | -1.17% | 34.57 | 1.49 |
10/03 | 2,284 | 2,289 | 2,225 | 2,232 | -3% | 633,600 | 4916億7134万 | +0.27% | 35.1 | 1.52 |
10/02 | 2,270 | 2,315 | 2,262 | 2,301 | +1.41% | 393,400 | 5068億7086万 | +3.37% | 36.19 | 1.56 |
10/01 | 2,275 | 2,299 | 2,265 | 2,269 | -0.22% | 487,200 | 4998億2180万 | +2.16% | 35.68 | 1.54 |
09/28 | 2,271 | 2,285 | 2,246 | 2,274 | +0.75% | 692,600 | 5009億2322万 | +2.57% | 35.76 | 1.55 |
09/27 | 2,281 | 2,292 | 2,244 | 2,257 | -1.83% | 680,100 | 4971億7841万 | +2.03% | 35.49 | 1.53 |
09/26 | 2,310 | 2,310 | 2,247 | 2,299 | -0.39% | 678,700 | 5064億3029万 | +4.17% | 36.15 | 1.56 |
09/25 | 2,274 | 2,309 | 2,260 | 2,308 | +0.92% | 540,800 | 5084億1284万 | +4.91% | 36.3 | 1.57 |
09/21 | 2,285 | 2,309 | 2,264 | 2,287 | +0.53% | 603,500 | 5037億8690万 | +4.19% | 35.97 | 1.56 |
09/20 | 2,331 | 2,335 | 2,273 | 2,275 | -2.32% | 617,100 | 5011億4350万 | +3.88% | 35.78 | 1.55 |
09/19 | 2,277 | 2,333 | 2,257 | 2,329 | +3.05% | 770,100 | 5130億3878万 | +6.54% | 36.63 | 1.58 |
09/18 | 2,204 | 2,266 | 2,189 | 2,260 | +2.36% | 538,700 | 4978億3926万 | +3.67% | 35.54 | 1.54 |
09/14 | 2,214 | 2,236 | 2,199 | 2,208 | -0.27% | 564,400 | 4863億8455万 | +1.47% | 34.72 | 1.5 |
09/13 | 2,197 | 2,227 | 2,197 | 2,214 | +1.47% | 334,800 | 4877億625万 | +1.7% | 34.82 | 1.51 |
09/12 | 2,178 | 2,187 | 2,153 | 2,182 | +0.18% | 283,100 | 4806億5720万 | +0.23% | 34.31 | 1.48 |
09/11 | 2,160 | 2,180 | 2,154 | 2,178 | +1.16% | 393,200 | 4797億7606万 | -0.05% | 34.25 | 1.48 |
09/10 | 2,142 | 2,159 | 2,130 | 2,153 | +0.19% | 343,400 | 4742億6899万 | -1.24% | 33.86 | 1.46 |
09/07 | 2,137 | 2,154 | 2,131 | 2,149 | +0.99% | 485,500 | 4733億8786万 | -1.56% | 33.8 | 1.46 |
09/06 | 2,128 | 2,161 | 2,124 | 2,128 | -0.05% | 595,800 | 4687億6192万 | -2.83% | 33.46 | 1.45 |
09/05 | 2,150 | 2,163 | 2,123 | 2,129 | -1.44% | 582,000 | 4689億8220万 | -3.88% | 33.48 | 1.45 |
09/04 | 2,185 | 2,188 | 2,157 | 2,160 | -1.32% | 347,000 | 4758億1097万 | -3.61% | 33.97 | 1.47 |
09/03 | 2,176 | 2,214 | 2,171 | 2,189 | +1.25% | 522,000 | 4821億9918万 | -3.36% | 34.42 | 1.49 |
08/31 | 2,200 | 2,208 | 2,161 | 2,162 | -3.83% | 1,106,800 | 4762億5154万 | -5.59% | 34 | 1.47 |
08/30 | 2,259 | 2,271 | 2,245 | 2,248 | +1.22% | 547,900 | 4951億9586万 | -2.98% | 35.35 | 1.53 |
08/29 | 2,222 | 2,230 | 2,209 | 2,221 | -0.45% | 369,100 | 4892億4823万 | -5.04% | 34.93 | 1.51 |
08/28 | 2,234 | 2,246 | 2,217 | 2,231 | -0.13% | 616,500 | 4914億5106万 | -5.55% | 35.08 | 1.52 |
08/27 | 2,195 | 2,235 | 2,181 | 2,234 | +1.92% | 509,100 | 4921億1190万 | -6.29% | 35.13 | 1.52 |
08/24 | 2,187 | 2,197 | 2,170 | 2,192 | +1.39% | 433,000 | 4828億6002万 | -8.97% | 34.47 | 1.49 |
08/23 | 2,144 | 2,165 | 2,141 | 2,162 | +0.89% | 280,300 | 4762億5154万 | -11.18% | 34 | 1.47 |
08/22 | 2,120 | 2,157 | 2,103 | 2,143 | +0.61% | 566,500 | 4720億6616万 | -12.85% | 33.7 | 1.46 |
08/21 | 2,112 | 2,138 | 2,106 | 2,130 | -0.09% | 478,800 | 4692億249万 | -14.35% | 33.5 | 1.45 |
08/20 | 2,159 | 2,168 | 2,125 | 2,132 | -2.16% | 443,700 | 4696億4305万 | -15.26% | 33.53 | 1.45 |
08/17 | 2,178 | 2,194 | 2,173 | 2,179 | +0.46% | 440,000 | 4799億9635万 | -14.35% | 34.27 | 1.48 |
08/16 | 2,174 | 2,205 | 2,152 | 2,169 | +0.09% | 606,100 | 4777億9352万 | -15.5% | 34.11 | 1.47 |
08/15 | 2,184 | 2,196 | 2,157 | 2,167 | -1.05% | 353,300 | 4773億5295万 | -16.33% | 34.08 | 1.47 |
08/14 | 2,190 | 2,199 | 2,164 | 2,190 | +1.34% | 448,800 | 4824億1946万 | -16.19% | 34.44 | 1.49 |
08/13 | 2,200 | 2,202 | 2,159 | 2,161 | -2.31% | 514,600 | 4760億3126万 | -18.05% | 33.98 | 1.47 |
08/10 | 2,220 | 2,234 | 2,202 | 2,212 | -0.98% | 425,400 | 4872億6568万 | -16.9% | 34.79 | 1.5 |
08/09 | 2,232 | 2,248 | 2,213 | 2,234 | +0.54% | 491,300 | 4921億1190万 | -16.77% | 35.13 | 1.52 |
08/08 | 2,209 | 2,253 | 2,194 | 2,222 | +0.41% | 728,500 | 4894億6851万 | -17.95% | 34.94 | 1.51 |
08/07 | 2,236 | 2,239 | 2,177 | 2,213 | -0.67% | 909,600 | 4874億8596万 | -18.97% | 34.8 | 1.5 |
08/06 | 2,292 | 2,294 | 2,203 | 2,228 | -3.42% | 1,589,500 | 4907億9021万 | -19.1% | 35.04 | 1.52 |
08/03 | 2,479 | 2,479 | 2,300 | 2,307 | -16.56% | 2,722,700 | 5081億9255万 | -17.04% | 36.28 | 1.57 |
08/02 | 2,750 | 2,807 | 2,744 | 2,765 | 0% | 608,800 | 6090億8210万 | -1.46% | 43.48 | 1.88 |
08/01 | 2,776 | 2,779 | 2,748 | 2,765 | -0.36% | 423,200 | 6090億8210万 | -1.74% | 43.48 | 1.88 |
07/31 | 2,762 | 2,788 | 2,728 | 2,775 | -0.96% | 580,300 | 6112億8493万 | -1.42% | 43.64 | 1.89 |
07/30 | 2,816 | 2,828 | 2,798 | 2,802 | -1.09% | 216,500 | 6172億3257万 | -0.46% | 44.06 | 1.91 |
07/27 | 2,830 | 2,833 | 2,799 | 2,833 | +0.82% | 327,800 | 6240億6134万 | +0.6% | 44.55 | 1.93 |
07/26 | 2,819 | 2,830 | 2,785 | 2,810 | +0.75% | 513,900 | 6189億9483万 | -0.14% | 44.19 | 1.91 |