株価チャート
2018/07/02～2018/11/22
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 |
| 11/22 | 1,478 | 1,478 | 1,451 | 1,470 | +0.14% | 3,900 | 91億7280万 | -2.33% | 22.21 | 1.66 |
| 11/21 | 1,468 | 1,468 | 1,454 | 1,468 | -0.07% | 1,700 | 91億6032万 | -2.78% | 22.17 | 1.66 |
| 11/20 | 1,471 | 1,476 | 1,459 | 1,469 | -0.14% | 2,300 | 91億6656万 | -3.04% | 22.19 | 1.66 |
| 11/19 | 1,470 | 1,479 | 1,460 | 1,471 | -0.88% | 2,600 | 91億7904万 | -3.1% | 22.22 | 1.66 |
| 11/16 | 1,495 | 1,495 | 1,480 | 1,484 | -0.47% | 1,200 | 92億6016万 | -2.5% | 22.42 | 1.67 |
| 11/15 | 1,491 | 1,491 | 1,476 | 1,491 | +0.34% | 2,000 | 93億384万 | -2.29% | 22.52 | 1.68 |
| 11/14 | 1,470 | 1,494 | 1,470 | 1,486 | +1.09% | 1,500 | 92億7264万 | -2.94% | 22.45 | 1.68 |
| 11/13 | 1,480 | 1,485 | 1,465 | 1,470 | -0.74% | 3,400 | 91億7280万 | -4.3% | 22.21 | 1.66 |
| 11/12 | 1,480 | 1,494 | 1,478 | 1,481 | +0.07% | 1,500 | 92億4144万 | -3.96% | 22.37 | 1.67 |
| 11/09 | 1,483 | 1,483 | 1,477 | 1,480 | -1.14% | 3,200 | 92億3520万 | -4.39% | 22.36 | 1.67 |
| 11/08 | 1,476 | 1,497 | 1,470 | 1,497 | +1.42% | 3,300 | 93億4128万 | -3.73% | 22.61 | 1.69 |
| 11/07 | 1,481 | 1,481 | 1,462 | 1,476 | +1.1% | 2,600 | 92億1024万 | -5.38% | 22.3 | 1.67 |
| 11/06 | 1,499 | 1,500 | 1,451 | 1,460 | -1.82% | 7,800 | 91億1040万 | -6.89% | 22.05 | 1.65 |
| 11/05 | 1,497 | 1,497 | 1,477 | 1,487 | -0.27% | 3,100 | 92億7888万 | -5.59% | 22.46 | 1.68 |
| 11/02 | 1,490 | 1,495 | 1,480 | 1,491 | +0.2% | 3,100 | 93億384万 | -5.75% | 22.52 | 1.68 |
| 11/01 | 1,448 | 1,489 | 1,448 | 1,488 | +2.76% | 9,100 | 92億8512万 | -6.42% | 22.48 | 1.68 |
| 10/31 | 1,501 | 1,501 | 1,447 | 1,448 | -5.48% | 15,600 | 90億3552万 | -9.39% | 21.87 | 1.63 |
| 10/30 | 1,502 | 1,532 | 1,502 | 1,532 | +1.32% | 4,800 | 95億5968万 | -4.73% | 23.14 | 1.73 |
| 10/29 | 1,543 | 1,550 | 1,510 | 1,512 | -2.01% | 3,900 | 94億3488万 | -6.44% | 22.84 | 1.71 |
| 10/26 | 1,600 | 1,600 | 1,538 | 1,543 | -1.09% | 6,100 | 96億2832万 | -4.99% | 23.31 | 1.74 |
| 10/25 | 1,570 | 1,580 | 1,560 | 1,560 | -3.11% | 4,700 | 97億3440万 | -4.35% | 23.56 | 1.76 |
| 10/24 | 1,571 | 1,610 | 1,566 | 1,610 | +2.88% | 4,700 | 100億4640万 | -1.65% | 24.32 | 1.82 |
| 10/23 | 1,595 | 1,604 | 1,565 | 1,565 | -2.8% | 4,000 | 97億6560万 | -4.63% | 23.64 | 1.77 |
| 10/22 | 1,571 | 1,613 | 1,570 | 1,610 | +2.03% | 3,600 | 100億4640万 | -2.19% | 24.32 | 1.82 |
| 10/19 | 1,590 | 1,590 | 1,573 | 1,578 | -0.82% | 1,800 | 98億4672万 | -4.36% | 23.84 | 1.78 |
| 10/18 | 1,590 | 1,603 | 1,589 | 1,591 | +0.13% | 2,700 | 99億2784万 | -3.93% | 24.03 | 1.8 |
| 10/17 | 1,561 | 1,592 | 1,561 | 1,589 | +1.79% | 2,400 | 99億1536万 | -4.33% | 24 | 1.79 |
| 10/16 | 1,562 | 1,579 | 1,561 | 1,561 | 0% | 2,800 | 97億4064万 | -6.3% | 23.58 | 1.76 |
| 10/15 | 1,601 | 1,602 | 1,561 | 1,561 | -2.01% | 6,100 | 97億4064万 | -6.69% | 23.58 | 1.76 |
| 10/12 | 1,590 | 1,600 | 1,590 | 1,593 | -0.31% | 4,400 | 99億4032万 | -5.18% | 24.06 | 1.8 |
| 10/11 | 1,611 | 1,611 | 1,593 | 1,598 | -1.54% | 7,300 | 99億7152万 | -5.16% | 24.14 | 1.8 |
| 10/10 | 1,625 | 1,630 | 1,622 | 1,623 | +0.19% | 1,800 | 101億2752万 | -4.02% | 24.52 | 1.83 |
| 10/09 | 1,630 | 1,630 | 1,620 | 1,620 | -0.74% | 3,200 | 101億880万 | -4.48% | 24.47 | 1.83 |
| 10/05 | 1,639 | 1,646 | 1,630 | 1,632 | -0.43% | 4,000 | 101億8368万 | -4.06% | 24.65 | 1.84 |
| 10/04 | 1,635 | 1,645 | 1,632 | 1,639 | -0.06% | 4,100 | 102億2736万 | -3.93% | 24.76 | 1.85 |
| 10/03 | 1,660 | 1,660 | 1,640 | 1,640 | -1.03% | 4,600 | 102億3360万 | -4.04% | 24.77 | 1.85 |
| 10/02 | 1,664 | 1,664 | 1,654 | 1,657 | +0.06% | 3,700 | 103億3968万 | -3.21% | 25.03 | 1.87 |
| 10/01 | 1,663 | 1,665 | 1,656 | 1,656 | -0.54% | 5,400 | 103億3344万 | -3.33% | 25.01 | 1.87 |
| 09/28 | 1,679 | 1,679 | 1,659 | 1,665 | -0.83% | 7,400 | 103億8960万 | -2.92% | 25.15 | 1.88 |
| 09/27 | 1,687 | 1,691 | 1,672 | 1,679 | +0.06% | 6,700 | 104億7696万 | -2.16% | 25.36 | 1.89 |
| 09/26 | 1,685 | 1,690 | 1,660 | 1,678 | -2.16% | 35,200 | 104億7072万 | -2.27% | 25.35 | 1.89 |
| 09/25 | 1,720 | 1,728 | 1,712 | 1,715 | -0.58% | 64,100 | 107億160万 | -0.17% | 25.91 | 1.94 |
| 09/21 | 1,720 | 1,730 | 1,720 | 1,725 | +0.12% | 16,200 | 107億6400万 | +0.41% | 26.06 | 1.95 |
| 09/20 | 1,715 | 1,724 | 1,715 | 1,723 | +0.53% | 8,100 | 107億5152万 | +0.35% | 26.03 | 1.94 |
| 09/19 | 1,710 | 1,714 | 1,704 | 1,714 | +0.29% | 10,300 | 106億9536万 | -0.17% | 25.89 | 1.93 |
| 09/18 | 1,704 | 1,709 | 1,702 | 1,709 | +0.77% | 7,600 | 106億6416万 | -0.47% | 25.82 | 1.93 |
| 09/14 | 1,706 | 1,712 | 1,696 | 1,696 | -0.29% | 15,700 | 105億8304万 | -1.28% | 25.62 | 1.91 |
| 09/13 | 1,706 | 1,712 | 1,699 | 1,701 | -0.35% | 12,400 | 106億1424万 | -1.05% | 25.69 | 1.92 |
| 09/12 | 1,718 | 1,718 | 1,706 | 1,707 | -0.7% | 5,700 | 106億5168万 | -0.81% | 25.79 | 1.93 |
| 09/11 | 1,725 | 1,725 | 1,714 | 1,719 | -0.35% | 7,900 | 107億2656万 | -0.23% | 25.97 | 1.94 |
| 09/10 | 1,724 | 1,727 | 1,718 | 1,725 | +0.35% | 2,900 | 107億6400万 | 0% | 26.06 | 1.95 |
| 09/07 | 1,729 | 1,729 | 1,712 | 1,719 | -0.58% | 3,500 | 107億2656万 | -0.41% | 25.97 | 1.94 |
| 09/06 | 1,731 | 1,731 | 1,723 | 1,729 | -0.17% | 2,700 | 107億8896万 | +0.17% | 26.12 | 1.95 |
| 09/05 | 1,725 | 1,732 | 1,725 | 1,732 | +0.58% | 4,700 | 108億768万 | +0.29% | 26.16 | 1.95 |
| 09/04 | 1,740 | 1,740 | 1,722 | 1,722 | -1.03% | 5,700 | 107億4528万 | -0.29% | 26.01 | 1.94 |
| 09/03 | 1,750 | 1,750 | 1,740 | 1,740 | -0.57% | 5,200 | 108億5760万 | +0.69% | 26.28 | 1.96 |
| 08/31 | 1,748 | 1,758 | 1,745 | 1,750 | +0.11% | 3,600 | 109億2000万 | +1.27% | 26.43 | 1.97 |
| 08/30 | 1,750 | 1,750 | 1,735 | 1,748 | -0.23% | 6,200 | 109億752万 | +1.22% | 26.4 | 1.97 |
| 08/29 | 1,710 | 1,758 | 1,710 | 1,752 | +1.98% | 10,300 | 109億3248万 | +1.51% | 26.46 | 1.98 |
| 08/28 | 1,715 | 1,723 | 1,715 | 1,718 | +0.41% | 2,800 | 107億2032万 | -0.41% | 25.95 | 1.94 |
| 08/27 | 1,710 | 1,715 | 1,700 | 1,711 | +0.71% | 4,500 | 106億7664万 | -0.81% | 25.85 | 1.93 |
| 08/24 | 1,709 | 1,709 | 1,695 | 1,699 | -0.59% | 2,400 | 106億176万 | -1.45% | 25.66 | 1.92 |
| 08/23 | 1,685 | 1,709 | 1,685 | 1,709 | +1.42% | 3,500 | 106億6416万 | -0.87% | 25.82 | 1.93 |
| 08/22 | 1,702 | 1,703 | 1,682 | 1,685 | -1.06% | 7,500 | 105億1440万 | -2.21% | 25.45 | 1.9 |
| 08/21 | 1,713 | 1,714 | 1,703 | 1,703 | -0.23% | 3,000 | 106億2672万 | -1.1% | 25.72 | 1.92 |
| 08/20 | 1,710 | 1,712 | 1,701 | 1,707 | +0.35% | 3,100 | 106億5168万 | -0.81% | 25.79 | 1.93 |
| 08/17 | 1,704 | 1,707 | 1,700 | 1,701 | -0.18% | 2,600 | 106億1424万 | -0.99% | 25.69 | 1.92 |
| 08/16 | 1,701 | 1,705 | 1,692 | 1,704 | -0.58% | 7,200 | 106億3296万 | -0.64% | 25.74 | 1.92 |
| 08/15 | 1,736 | 1,736 | 1,710 | 1,714 | -0.7% | 6,700 | 106億9536万 | +0.18% | 25.89 | 1.93 |
| 08/14 | 1,726 | 1,730 | 1,720 | 1,726 | 0% | 5,200 | 107億7024万 | +1.17% | 26.07 | 1.95 |
| 08/13 | 1,728 | 1,737 | 1,726 | 1,726 | -0.29% | 4,800 | 107億7024万 | +1.47% | 26.07 | 1.95 |
| 08/10 | 1,749 | 1,749 | 1,731 | 1,731 | -1.48% | 13,100 | 108億144万 | +2% | 26.15 | 1.95 |
| 08/09 | 1,756 | 1,765 | 1,756 | 1,757 | +0.06% | 2,500 | 109億6368万 | +3.9% | 26.54 | 1.98 |
| 08/08 | 1,755 | 1,766 | 1,755 | 1,756 | +0.17% | 5,100 | 109億5744万 | +4.15% | 26.53 | 1.98 |
| 08/07 | 1,747 | 1,757 | 1,745 | 1,753 | +0.34% | 4,600 | 109億3872万 | +4.16% | 26.48 | 1.98 |
| 08/06 | 1,744 | 1,747 | 1,744 | 1,747 | +0.46% | 2,300 | 109億128万 | +3.99% | 26.39 | 1.97 |
| 08/03 | 1,742 | 1,745 | 1,739 | 1,739 | -0.23% | 5,300 | 108億5136万 | +3.64% | 26.27 | 1.96 |
| 08/02 | 1,740 | 1,745 | 1,740 | 1,743 | +0.29% | 4,200 | 108億7632万 | +4% | 26.33 | 1.97 |
| 08/01 | 1,743 | 1,743 | 1,738 | 1,738 | -0.11% | 2,400 | 108億4512万 | +3.82% | 26.25 | 1.96 |
| 07/31 | 1,740 | 1,741 | 1,737 | 1,740 | 0% | 4,700 | 108億5760万 | +4.07% | 26.28 | 1.96 |
| 07/30 | 1,740 | 1,740 | 1,734 | 1,740 | +0.46% | 6,300 | 108億5760万 | +4.19% | 26.28 | 1.96 |
| 07/27 | 1,730 | 1,734 | 1,727 | 1,732 | +0.41% | 4,800 | 108億768万 | +3.84% | 26.16 | 1.95 |
| 07/26 | 1,727 | 1,729 | 1,723 | 1,725 | +0.17% | 3,300 | 107億6400万 | +3.48% | 26.06 | 1.95 |
| 07/25 | 1,732 | 1,732 | 1,711 | 1,722 | +0.82% | 8,900 | 107億4528万 | +3.36% | 26.01 | 1.94 |
| 07/24 | 1,702 | 1,710 | 1,702 | 1,708 | +0.47% | 6,800 | 106億5792万 | +2.64% | 25.8 | 1.93 |
| 07/23 | 1,690 | 1,700 | 1,688 | 1,700 | +0.89% | 9,400 | 106億800万 | +2.16% | 25.68 | 1.92 |
| 07/20 | 1,681 | 1,685 | 1,678 | 1,685 | +0.24% | 3,600 | 105億1440万 | +1.32% | 25.45 | 1.9 |
| 07/19 | 1,677 | 1,681 | 1,666 | 1,681 | +0.42% | 3,500 | 104億8944万 | +1.02% | 25.39 | 1.9 |
| 07/18 | 1,670 | 1,674 | 1,651 | 1,674 | +0.24% | 3,800 | 104億4576万 | +0.54% | 25.29 | 1.89 |
| 07/17 | 1,669 | 1,673 | 1,665 | 1,670 | +1.33% | 7,300 | 104億2080万 | +0.3% | 25.23 | 1.88 |
| 07/13 | 1,607 | 1,648 | 1,607 | 1,648 | +2.55% | 3,600 | 102億8352万 | -1.08% | 24.89 | 1.86 |
| 07/12 | 1,598 | 1,610 | 1,598 | 1,607 | +0.37% | 1,700 | 100億2768万 | -3.66% | 24.27 | 1.81 |
| 07/11 | 1,605 | 1,606 | 1,595 | 1,601 | +0.06% | 5,000 | 99億9024万 | -4.19% | 24.18 | 1.81 |
| 07/10 | 1,604 | 1,623 | 1,600 | 1,600 | -0.56% | 4,900 | 99億8400万 | -4.48% | 24.17 | 1.81 |
| 07/09 | 1,620 | 1,640 | 1,603 | 1,609 | -0.49% | 5,500 | 100億4016万 | -4.11% | 24.3 | 1.82 |
| 07/06 | 1,578 | 1,620 | 1,572 | 1,617 | +2.34% | 13,300 | 100億9008万 | -3.86% | 24.43 | 1.82 |
| 07/05 | 1,634 | 1,636 | 1,580 | 1,580 | -4.07% | 16,200 | 98億5920万 | -6.23% | 23.87 | 1.78 |
| 07/04 | 1,661 | 1,663 | 1,647 | 1,647 | -0.96% | 10,000 | 102億7728万 | -2.54% | 24.88 | 1.86 |
| 07/03 | 1,685 | 1,692 | 1,661 | 1,663 | -1.48% | 8,300 | 103億7712万 | -2.12% | 25.12 | 1.88 |
| 07/02 | 1,699 | 1,699 | 1,683 | 1,688 | -0.65% | 5,100 | 105億3312万 | -1.06% | 25.5 | 1.9 |
