株価チャート
2018/07/05~2018/11/28
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 |
11/28 | 1,974 | 2,140 | 1,974 | 2,123 | +7.38% | 334,300 | 505億6497万 | -4.28% | 19.29 | 1.58 |
11/27 | 2,006 | 2,021 | 1,967 | 1,977 | -1% | 118,600 | 470億8759万 | -12.06% | 17.96 | 1.47 |
11/26 | 1,988 | 2,028 | 1,946 | 1,997 | -0.45% | 148,600 | 475億6394万 | -12.64% | 18.14 | 1.49 |
11/22 | 1,950 | 2,007 | 1,935 | 2,006 | +3.78% | 148,400 | 477億7830万 | -13.57% | 18.22 | 1.49 |
11/21 | 1,955 | 1,991 | 1,929 | 1,933 | -2.91% | 178,300 | 460億3961万 | -17.95% | 17.56 | 1.44 |
11/20 | 2,020 | 2,080 | 1,958 | 1,991 | -3.4% | 339,700 | 474億2104万 | -16.87% | 18.09 | 1.48 |
11/19 | 1,961 | 2,082 | 1,950 | 2,061 | +5.05% | 350,400 | 490億8827万 | -15.08% | 18.72 | 1.53 |
11/16 | 1,970 | 1,989 | 1,941 | 1,962 | -0.51% | 202,700 | 467億3032万 | -20.21% | 17.82 | 1.46 |
11/15 | 1,899 | 1,995 | 1,863 | 1,972 | +4.84% | 324,900 | 469億6850万 | -21.12% | 17.91 | 1.47 |
11/14 | 1,992 | 2,010 | 1,876 | 1,881 | -5.95% | 390,200 | 448億109万 | -25.74% | 17.09 | 1.4 |
11/13 | 1,937 | 2,043 | 1,905 | 2,000 | +1.16% | 484,000 | 476億3540万 | -22.27% | 18.17 | 1.49 |
11/12 | 2,111 | 2,111 | 1,964 | 1,977 | -3.51% | 477,200 | 470億8759万 | -24.34% | 17.96 | 1.47 |
11/09 | 2,170 | 2,218 | 2,012 | 2,049 | -14.98% | 1,079,000 | 488億246万 | -22.94% | 18.61 | 1.52 |
11/08 | 2,453 | 2,462 | 2,382 | 2,410 | -1.27% | 196,700 | 574億65万 | -10.81% | 21.89 | 1.79 |
11/07 | 2,334 | 2,488 | 2,334 | 2,441 | +3.96% | 323,500 | 581億3900万 | -10.72% | 22.17 | 1.82 |
11/06 | 2,403 | 2,443 | 2,334 | 2,348 | -3.69% | 183,100 | 559億2395万 | -15.23% | 21.33 | 1.75 |
11/05 | 2,411 | 2,485 | 2,384 | 2,438 | -0.33% | 144,700 | 580億6755万 | -13.45% | 22.15 | 1.81 |
11/02 | 2,454 | 2,515 | 2,437 | 2,446 | -0.49% | 202,600 | 582億5809万 | -14.39% | 22.22 | 1.82 |
11/01 | 2,465 | 2,513 | 2,390 | 2,458 | -2.27% | 165,900 | 585億4390万 | -15.09% | 22.33 | 1.83 |
10/31 | 2,400 | 2,545 | 2,400 | 2,515 | +7.07% | 316,600 | 599億151万 | -13.93% | 22.85 | 1.87 |
10/30 | 2,276 | 2,374 | 2,232 | 2,349 | +2.58% | 376,200 | 559億4777万 | -20.16% | 21.34 | 1.75 |
10/29 | 2,416 | 2,446 | 2,282 | 2,290 | -4.98% | 374,600 | 545億4253万 | -22.71% | 20.8 | 1.7 |
10/26 | 2,563 | 2,606 | 2,408 | 2,410 | -7.77% | 564,100 | 574億65万 | -19.37% | 21.89 | 1.79 |
10/25 | 2,700 | 2,739 | 2,605 | 2,613 | -6.84% | 252,000 | 622億3565万 | -13.19% | 23.74 | 1.94 |
10/24 | 2,868 | 2,890 | 2,753 | 2,805 | -1.92% | 80,100 | 668億864万 | -7.21% | 25.48 | 2.09 |
10/23 | 2,900 | 2,933 | 2,833 | 2,860 | -2.42% | 110,900 | 681億1862万 | -5.58% | 25.98 | 2.13 |
10/22 | 2,857 | 2,948 | 2,813 | 2,931 | +1.98% | 80,700 | 698億967万 | -3.43% | 26.63 | 2.18 |
10/19 | 2,830 | 2,884 | 2,792 | 2,874 | -0.21% | 78,200 | 684億5206万 | -5.49% | 26.11 | 2.14 |
10/18 | 2,904 | 2,960 | 2,866 | 2,880 | -0.79% | 72,600 | 685億9497万 | -5.57% | 26.16 | 2.14 |
10/17 | 2,871 | 2,920 | 2,845 | 2,903 | +3.94% | 229,500 | 691億4278万 | -5.01% | 26.37 | 2.16 |
10/16 | 2,876 | 2,930 | 2,772 | 2,793 | -2.58% | 166,200 | 665億2283万 | -8.67% | 25.37 | 2.08 |
10/15 | 2,984 | 2,994 | 2,860 | 2,867 | -3.76% | 116,600 | 682億8534万 | -6.55% | 26.04 | 2.13 |
10/12 | 2,779 | 3,000 | 2,779 | 2,979 | +6.28% | 275,500 | 709億5292万 | -3.09% | 27.06 | 2.22 |
10/11 | 2,800 | 2,840 | 2,765 | 2,803 | -3.01% | 320,200 | 667億6101万 | -8.82% | 25.46 | 2.08 |
10/10 | 2,956 | 2,956 | 2,855 | 2,890 | -3.51% | 372,100 | 688億3315万 | -6.23% | 26.25 | 2.15 |
10/09 | 3,100 | 3,100 | 2,956 | 2,995 | -4.16% | 297,200 | 713億3401万 | -3.01% | 27.21 | 2.23 |
10/05 | 3,110 | 3,160 | 3,035 | 3,125 | -0.32% | 202,300 | 744億3031万 | +1.13% | 28.39 | 2.32 |
10/04 | 3,160 | 3,225 | 3,110 | 3,135 | -1.72% | 200,900 | 746億6848万 | +1.75% | 28.48 | 2.33 |
10/03 | 3,325 | 3,325 | 3,155 | 3,190 | -5.06% | 264,700 | 759億7846万 | +3.87% | 28.98 | 2.37 |
10/02 | 3,490 | 3,515 | 3,315 | 3,360 | -4.27% | 293,700 | 800億2747万 | +9.88% | 30.52 | 2.5 |
10/01 | 3,445 | 3,540 | 3,430 | 3,510 | +1.89% | 163,800 | 845億9180万 | +15.54% | 42.34 | 3.47 |
09/28 | 3,370 | 3,475 | 3,340 | 3,445 | +1.47% | 220,900 | 830億2528万 | +14.41% | 41.55 | 3.4 |
09/27 | 3,155 | 3,400 | 3,155 | 3,395 | +8.64% | 398,100 | 818億2027万 | +13.93% | 40.95 | 3.35 |
09/26 | 3,080 | 3,150 | 2,979 | 3,125 | +2.97% | 224,100 | 753億1321万 | +5.9% | 37.69 | 3.09 |
09/25 | 2,910 | 3,120 | 2,905 | 3,035 | +5.68% | 276,400 | 731億4419万 | +3.48% | 36.61 | 3 |
09/21 | 2,930 | 2,971 | 2,839 | 2,872 | -2.28% | 694,700 | 692億1585万 | -1.61% | 34.64 | 2.84 |
09/20 | 2,917 | 2,943 | 2,811 | 2,939 | +0.51% | 347,200 | 708億3057万 | +0.96% | 35.45 | 2.9 |
09/19 | 2,898 | 2,948 | 2,756 | 2,924 | -0.14% | 560,200 | 704億6906万 | +0.62% | 35.27 | 2.89 |
09/18 | 2,956 | 2,986 | 2,926 | 2,928 | -1.61% | 184,600 | 705億6546万 | +0.97% | 35.32 | 2.89 |
09/14 | 3,020 | 3,055 | 2,940 | 2,976 | -0.57% | 171,000 | 717億2227万 | +3.08% | 35.9 | 2.94 |
09/13 | 3,095 | 3,170 | 2,988 | 2,993 | -3.3% | 207,500 | 721億3198万 | +4.21% | 36.1 | 2.96 |
09/12 | 3,065 | 3,110 | 2,921 | 3,095 | -0.16% | 294,400 | 745億9020万 | +8.44% | 37.33 | 3.06 |
09/11 | 3,060 | 3,135 | 3,010 | 3,100 | +2.31% | 219,800 | 747億1070万 | +9.66% | 37.39 | 3.06 |
09/10 | 2,947 | 3,050 | 2,931 | 3,030 | +2.68% | 165,600 | 730億2369万 | +8.33% | 36.55 | 2.99 |
09/07 | 3,025 | 3,035 | 2,937 | 2,951 | -3.09% | 206,200 | 711億1977万 | +6.5% | 35.59 | 2.91 |
09/06 | 3,040 | 3,050 | 2,968 | 3,045 | +1.5% | 318,600 | 733億8519万 | +10.85% | 36.73 | 3.01 |
09/05 | 3,000 | 3,070 | 2,969 | 3,000 | +0.2% | 239,500 | 723億68万 | +10.29% | 36.18 | 2.96 |
09/04 | 2,990 | 3,025 | 2,961 | 2,994 | +0.1% | 162,600 | 721億5608万 | +11.09% | 36.11 | 2.96 |
09/03 | 3,040 | 3,040 | 2,971 | 2,991 | -1.61% | 166,700 | 720億8378万 | +11.9% | 36.08 | 2.95 |
08/31 | 3,025 | 3,075 | 2,975 | 3,040 | -0.16% | 184,600 | 732億6469万 | +14.5% | 36.67 | 3 |
08/30 | 2,927 | 3,100 | 2,910 | 3,045 | +4.57% | 389,900 | 733億8519万 | +15.47% | 36.73 | 3.01 |
08/29 | 2,832 | 2,958 | 2,831 | 2,912 | +1.15% | 254,500 | 701億7986万 | +11.23% | 35.12 | 2.88 |
08/28 | 2,905 | 2,968 | 2,849 | 2,879 | +0.07% | 221,100 | 693億8455万 | +10.6% | 34.73 | 2.84 |
08/27 | 2,893 | 2,893 | 2,809 | 2,877 | +0.88% | 150,700 | 693億3635万 | +11.17% | 34.7 | 2.84 |
08/24 | 2,807 | 2,878 | 2,793 | 2,852 | +0.88% | 210,100 | 687億3385万 | +10.89% | 34.4 | 2.82 |
08/23 | 2,700 | 2,846 | 2,686 | 2,827 | +5.41% | 283,200 | 681億3134万 | +10.56% | 34.1 | 2.79 |
08/22 | 2,670 | 2,743 | 2,646 | 2,682 | +0.6% | 219,500 | 646億3681万 | +5.42% | 32.35 | 2.65 |
08/21 | 2,700 | 2,700 | 2,629 | 2,666 | -0.37% | 137,400 | 642億5120万 | +5.08% | 32.16 | 2.63 |
08/20 | 2,700 | 2,753 | 2,646 | 2,676 | -0.56% | 313,200 | 644億9221万 | +5.6% | 32.28 | 2.64 |
08/17 | 2,718 | 2,781 | 2,673 | 2,691 | +1.01% | 282,000 | 648億5371万 | +6.24% | 32.46 | 2.66 |
08/16 | 2,789 | 2,837 | 2,653 | 2,664 | -5.63% | 324,200 | 642億300万 | +5.46% | 32.13 | 2.63 |
08/15 | 2,798 | 2,902 | 2,778 | 2,823 | +2.25% | 521,700 | 680億3494万 | +12.11% | 34.05 | 2.79 |
08/14 | 2,626 | 2,769 | 2,626 | 2,761 | +5.62% | 256,700 | 665億4072万 | +10.22% | 33.3 | 2.73 |
08/13 | 2,550 | 2,688 | 2,550 | 2,614 | +1.28% | 344,500 | 629億9799万 | +4.9% | 31.53 | 2.58 |
08/10 | 2,585 | 2,619 | 2,528 | 2,581 | +0.74% | 264,900 | 622億268万 | +3.99% | 31.13 | 2.55 |
08/09 | 2,290 | 2,562 | 2,278 | 2,562 | +5.74% | 671,200 | 617億4478万 | +3.72% | 30.9 | 2.53 |
08/08 | 2,350 | 2,485 | 2,345 | 2,423 | +3.28% | 232,900 | 583億9485万 | -1.54% | 29.23 | 2.39 |
08/07 | 2,320 | 2,403 | 2,320 | 2,346 | -1.01% | 175,800 | 565億3913万 | -4.48% | 28.3 | 2.32 |
08/06 | 2,360 | 2,413 | 2,357 | 2,370 | +0.42% | 146,400 | 571億1754万 | -3.46% | 28.59 | 2.34 |
08/03 | 2,379 | 2,423 | 2,335 | 2,360 | +0.21% | 104,700 | 568億7653万 | -3.87% | 28.47 | 2.33 |
08/02 | 2,352 | 2,401 | 2,290 | 2,355 | -0.88% | 233,300 | 567億5603万 | -3.88% | 28.41 | 2.33 |
08/01 | 2,461 | 2,492 | 2,368 | 2,376 | -2.78% | 202,300 | 572億6214万 | -3.1% | 28.66 | 2.35 |
07/31 | 2,500 | 2,530 | 2,417 | 2,444 | -3.97% | 248,200 | 589億95万 | -0.29% | 29.48 | 2.41 |
07/30 | 2,571 | 2,571 | 2,485 | 2,545 | -1.47% | 274,700 | 613億3508万 | +3.92% | 30.7 | 2.51 |
07/27 | 2,574 | 2,600 | 2,544 | 2,583 | +0.27% | 110,400 | 622億5088万 | +5.99% | 31.16 | 2.55 |
07/26 | 2,575 | 2,632 | 2,569 | 2,576 | +0.98% | 158,300 | 620億8218万 | +6.31% | 31.07 | 2.54 |
07/25 | 2,520 | 2,560 | 2,492 | 2,551 | +2.37% | 131,100 | 614億7968万 | +5.98% | 30.77 | 2.52 |
07/24 | 2,475 | 2,514 | 2,425 | 2,492 | +0.61% | 111,600 | 600億5776万 | +4.14% | 30.06 | 2.46 |
07/23 | 2,470 | 2,528 | 2,460 | 2,477 | +0.12% | 108,100 | 596億9626万 | +3.86% | 29.88 | 2.45 |
07/20 | 2,497 | 2,508 | 2,432 | 2,474 | -1.16% | 193,700 | 596億2396万 | +4.17% | 29.84 | 2.44 |
07/19 | 2,513 | 2,575 | 2,479 | 2,503 | -0.04% | 176,700 | 603億2287万 | +6.01% | 30.19 | 2.47 |
07/18 | 2,591 | 2,613 | 2,495 | 2,504 | -3.88% | 256,600 | 603億4697万 | +6.78% | 30.2 | 2.47 |
07/17 | 2,620 | 2,677 | 2,580 | 2,605 | -1.14% | 286,100 | 627億8109万 | +11.85% | 31.42 | 2.57 |
07/13 | 2,537 | 2,638 | 2,517 | 2,635 | +4.69% | 378,700 | 635億410万 | +14.17% | 31.78 | 2.6 |
07/12 | 2,467 | 2,566 | 2,460 | 2,517 | +1.74% | 305,500 | 606億6027万 | +10.1% | 30.36 | 2.49 |
07/11 | 2,457 | 2,498 | 2,409 | 2,474 | -1.04% | 254,100 | 596億2396万 | +9.13% | 29.84 | 2.44 |
07/10 | 2,510 | 2,575 | 2,473 | 2,500 | +2.25% | 336,100 | 602億5057万 | +10.96% | 30.15 | 2.47 |
07/09 | 2,349 | 2,472 | 2,346 | 2,445 | +4.09% | 323,200 | 589億2505万 | +9.49% | 29.49 | 2.41 |
07/06 | 2,280 | 2,363 | 2,263 | 2,349 | +2.58% | 164,100 | 566億1143万 | +5.86% | 28.33 | 2.32 |
07/05 | 2,307 | 2,369 | 2,279 | 2,290 | -1.51% | 124,800 | 551億8952万 | +3.71% | 27.62 | 2.26 |