株価チャート
2018/07/24~2018/12/14
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 |
12/14 | 3,295 | 3,330 | 3,225 | 3,230 | -2.27% | 825,600 | 6662億4755万 | -2.18% | 57.26 | 1 |
12/13 | 3,340 | 3,350 | 3,280 | 3,305 | -1.05% | 727,600 | 6817億1769万 | +0.18% | 58.59 | 1.02 |
12/12 | 3,280 | 3,350 | 3,265 | 3,340 | +3.09% | 655,200 | 6889億3710万 | +1.61% | 59.21 | 1.03 |
12/11 | 3,240 | 3,280 | 3,230 | 3,240 | +0.47% | 582,900 | 6683億1024万 | -1.07% | 57.44 | 1 |
12/10 | 3,275 | 3,275 | 3,220 | 3,225 | -2.71% | 677,300 | 6652億1621万 | -1.23% | 57.17 | 1 |
12/07 | 3,255 | 3,325 | 3,250 | 3,315 | +1.84% | 641,300 | 6837億8038万 | +1.81% | 58.76 | 1.02 |
12/06 | 3,280 | 3,305 | 3,225 | 3,255 | -1.66% | 546,200 | 6714億427万 | +0.4% | 57.7 | 1.01 |
12/05 | 3,225 | 3,315 | 3,215 | 3,310 | +1.38% | 543,100 | 6827億4904万 | +2.48% | 58.68 | 1.02 |
12/04 | 3,295 | 3,335 | 3,265 | 3,265 | -1.36% | 721,500 | 6734億6695万 | +1.56% | 57.88 | 1.01 |
12/03 | 3,280 | 3,320 | 3,270 | 3,310 | +1.85% | 599,100 | 6827億4904万 | +3.44% | 58.68 | 1.02 |
11/30 | 3,290 | 3,310 | 3,205 | 3,250 | -0.61% | 1,397,700 | 6703億7292万 | +2.14% | 57.61 | 1 |
11/29 | 3,335 | 3,355 | 3,245 | 3,270 | -3.4% | 970,400 | 6744億9829万 | +3.28% | 57.97 | 1.01 |
11/28 | 3,400 | 3,415 | 3,350 | 3,385 | -0.15% | 558,300 | 6982億1918万 | +7.39% | 60.01 | 1.05 |
11/27 | 3,395 | 3,430 | 3,345 | 3,390 | +0.59% | 591,800 | 6992億5053万 | +8.27% | 60.09 | 1.05 |
11/26 | 3,395 | 3,395 | 3,340 | 3,370 | -0.74% | 596,000 | 6951億2515万 | +8.29% | 59.74 | 1.04 |
11/22 | 3,315 | 3,405 | 3,280 | 3,395 | +1.34% | 492,900 | 7002億8187万 | +9.8% | 60.18 | 1.05 |
11/21 | 3,350 | 3,390 | 3,320 | 3,350 | 0% | 702,700 | 6909億9978万 | +9.08% | 59.39 | 1.04 |
11/20 | 3,300 | 3,365 | 3,290 | 3,350 | +0.6% | 579,900 | 6909億9978万 | +9.66% | 59.39 | 1.04 |
11/19 | 3,295 | 3,345 | 3,295 | 3,330 | +1.37% | 556,500 | 6868億7441万 | +9.72% | 59.03 | 1.03 |
11/16 | 3,300 | 3,305 | 3,255 | 3,285 | -1.5% | 763,900 | 6775億9232万 | +8.88% | 58.23 | 1.01 |
11/15 | 3,250 | 3,350 | 3,250 | 3,335 | +2.77% | 773,700 | 6879億575万 | +11.02% | 59.12 | 1.03 |
11/14 | 3,305 | 3,310 | 3,210 | 3,245 | -2.55% | 1,067,200 | 6693億4158万 | +8.75% | 57.52 | 1 |
11/13 | 3,285 | 3,340 | 3,215 | 3,330 | -0.3% | 988,400 | 6868億7441万 | +11.86% | 59.03 | 1.03 |
11/12 | 3,300 | 3,410 | 3,270 | 3,340 | +6.37% | 1,599,300 | 6889億3710万 | +12.69% | 59.21 | 1.03 |
11/09 | 3,135 | 3,170 | 3,115 | 3,140 | 0% | 507,600 | 6476億8338万 | +6.22% | 55.66 | 0.97 |
11/08 | 3,065 | 3,145 | 3,040 | 3,140 | +3.97% | 479,600 | 6476億8338万 | +6.3% | 55.66 | 0.97 |
11/07 | 3,035 | 3,080 | 3,005 | 3,020 | -0.17% | 589,100 | 6229億3115万 | +2.23% | 53.54 | 0.93 |
11/06 | 3,030 | 3,045 | 3,000 | 3,025 | +0.83% | 508,200 | 6239億6249万 | +2.27% | 53.62 | 0.93 |
11/05 | 2,994 | 3,030 | 2,979 | 3,000 | -0.17% | 536,100 | 6188億577万 | +1.32% | 53.18 | 0.93 |
11/02 | 2,961 | 3,005 | 2,949 | 3,005 | +1.66% | 683,100 | 6198億3712万 | +1.42% | 53.27 | 0.93 |
11/01 | 2,970 | 2,978 | 2,950 | 2,956 | +0.03% | 631,800 | 6097億2996万 | -0.27% | 52.4 | 0.91 |
10/31 | 2,964 | 2,973 | 2,933 | 2,955 | +0.54% | 713,900 | 6095億2369万 | -0.61% | 52.38 | 0.91 |
10/30 | 2,934 | 2,989 | 2,934 | 2,939 | +1.55% | 725,100 | 6062億2339万 | -1.51% | 52.1 | 0.91 |
10/29 | 2,878 | 2,938 | 2,852 | 2,894 | +1.51% | 827,300 | 5969億4130万 | -3.24% | 51.3 | 0.89 |
10/26 | 2,860 | 2,867 | 2,806 | 2,851 | +0.35% | 720,700 | 5880億7175万 | -4.93% | 50.54 | 0.88 |
10/25 | 2,870 | 2,878 | 2,835 | 2,841 | -3% | 756,400 | 5860億907万 | -5.58% | 50.36 | 0.88 |
10/24 | 2,894 | 2,944 | 2,851 | 2,929 | +2.77% | 1,003,000 | 6041億6070万 | -2.92% | 51.92 | 0.9 |
10/23 | 2,865 | 2,881 | 2,832 | 2,850 | -2.23% | 1,246,400 | 5878億6549万 | -5.54% | 50.52 | 0.88 |
10/22 | 2,890 | 2,926 | 2,852 | 2,915 | +0.87% | 656,000 | 6012億7294万 | -3.48% | 51.67 | 0.9 |
10/19 | 2,856 | 2,900 | 2,852 | 2,890 | +0.8% | 675,300 | 5961億1623万 | -4.21% | 51.23 | 0.89 |
10/18 | 2,891 | 2,913 | 2,866 | 2,867 | -2.68% | 1,031,800 | 5913億7205万 | -4.94% | 50.82 | 0.89 |
10/17 | 2,889 | 2,957 | 2,886 | 2,946 | +3.15% | 705,900 | 6076億6727万 | -2.32% | 52.22 | 0.91 |
10/16 | 2,856 | 2,891 | 2,828 | 2,856 | -0.49% | 892,400 | 5891億310万 | -5.27% | 50.63 | 0.88 |
10/15 | 2,920 | 2,920 | 2,858 | 2,870 | -2.78% | 844,100 | 5919億9086万 | -4.94% | 50.88 | 0.89 |
10/12 | 2,817 | 2,971 | 2,803 | 2,952 | +4.16% | 1,115,800 | 6089億488万 | -2.32% | 52.33 | 0.91 |
10/11 | 2,950 | 2,961 | 2,821 | 2,834 | -7.84% | 1,625,500 | 5845億6519万 | -6.41% | 50.24 | 0.88 |
10/10 | 3,045 | 3,095 | 3,040 | 3,075 | +1.99% | 497,100 | 6342億7592万 | +1.18% | 54.51 | 0.95 |
10/09 | 3,115 | 3,130 | 3,000 | 3,015 | -3.67% | 671,400 | 6218億9980万 | -0.89% | 53.45 | 0.93 |
10/05 | 3,125 | 3,160 | 3,095 | 3,130 | +0.81% | 741,700 | 6456億2069万 | +2.72% | 55.49 | 0.97 |
10/04 | 3,120 | 3,120 | 3,075 | 3,105 | -0.96% | 799,600 | 6404億6398万 | +1.97% | 55.04 | 0.96 |
10/03 | 3,120 | 3,165 | 3,090 | 3,135 | +0.48% | 696,000 | 6466億5203万 | +3.02% | 55.57 | 0.97 |
10/02 | 3,105 | 3,145 | 3,085 | 3,120 | +0.65% | 566,700 | 6435億5801万 | +2.6% | 55.31 | 0.96 |
10/01 | 3,085 | 3,125 | 3,075 | 3,100 | +1.97% | 790,700 | 6394億3263万 | +1.91% | 54.95 | 0.96 |
09/28 | 3,075 | 3,140 | 3,025 | 3,040 | +0.16% | 1,181,400 | 6270億5652万 | -0.1% | 53.89 | 0.94 |
09/27 | 3,130 | 3,130 | 3,035 | 3,035 | -4.41% | 821,300 | 6260億2517万 | -0.36% | 53.8 | 0.94 |
09/26 | 3,230 | 3,235 | 3,140 | 3,175 | -1.85% | 1,494,100 | 6549億278万 | +4.17% | 56.28 | 0.98 |
09/25 | 3,120 | 3,235 | 3,115 | 3,235 | +4.02% | 990,400 | 6672億7889万 | +6.07% | 57.35 | 1 |
09/21 | 3,095 | 3,125 | 3,065 | 3,110 | +0.48% | 1,683,600 | 6414億9532万 | +2% | 55.13 | 0.96 |
09/20 | 3,125 | 3,130 | 3,065 | 3,095 | 0% | 923,500 | 6384億129万 | +1.38% | 54.87 | 0.96 |
09/19 | 3,085 | 3,110 | 3,040 | 3,095 | +1.81% | 872,700 | 6384億129万 | +1.18% | 54.87 | 0.96 |
09/18 | 2,937 | 3,050 | 2,907 | 3,040 | +3.51% | 879,800 | 6270億5652万 | -0.85% | 53.89 | 0.94 |
09/14 | 2,948 | 2,956 | 2,920 | 2,937 | +0.17% | 852,700 | 6058億1085万 | -4.61% | 52.06 | 0.91 |
09/13 | 2,845 | 2,933 | 2,843 | 2,932 | +2.99% | 1,055,300 | 6047億7951万 | -5.81% | 51.98 | 0.91 |
09/12 | 2,818 | 2,866 | 2,813 | 2,847 | -0.07% | 1,193,100 | 5872億4668万 | -9.56% | 50.47 | 0.88 |
09/11 | 2,822 | 2,878 | 2,816 | 2,849 | -0.38% | 1,170,600 | 5876億5922万 | -10.63% | 50.5 | 0.88 |
09/10 | 2,836 | 2,882 | 2,793 | 2,860 | -2.59% | 1,503,100 | 5899億2817万 | -11.4% | 50.7 | 0.88 |
09/07 | 2,930 | 2,966 | 2,928 | 2,936 | -0.47% | 987,300 | 6056億458万 | -10.16% | 52.05 | 0.91 |
09/06 | 2,930 | 2,987 | 2,906 | 2,950 | -0.34% | 1,603,100 | 6084億9234万 | -10.85% | 52.29 | 0.91 |
09/05 | 3,080 | 3,085 | 2,959 | 2,960 | -4.21% | 1,835,800 | 6105億5503万 | -11.69% | 52.47 | 0.91 |
09/04 | 3,120 | 3,145 | 3,090 | 3,090 | -0.64% | 553,000 | 6373億6995万 | -9.01% | 54.78 | 0.95 |
09/03 | 3,150 | 3,155 | 3,070 | 3,110 | -1.27% | 523,000 | 6414億9532万 | -9.44% | 55.13 | 0.96 |
08/31 | 3,140 | 3,175 | 3,135 | 3,150 | +0.32% | 1,048,200 | 6497億4606万 | -9.25% | 55.84 | 0.97 |
08/30 | 3,110 | 3,185 | 3,090 | 3,140 | +1.78% | 1,062,800 | 6476億8338万 | -10.46% | 55.66 | 0.97 |
08/29 | 3,040 | 3,100 | 3,020 | 3,085 | +1.48% | 823,400 | 6363億3860万 | -12.98% | 54.69 | 0.95 |
08/28 | 3,080 | 3,085 | 3,040 | 3,040 | -1.62% | 1,222,800 | 6270億5652万 | -15.15% | 53.89 | 0.94 |
08/27 | 3,100 | 3,145 | 3,080 | 3,090 | -1.75% | 770,500 | 6373億6995万 | -14.71% | 54.78 | 0.95 |
08/24 | 3,150 | 3,150 | 3,105 | 3,145 | +0.64% | 625,400 | 6487億1472万 | -14.16% | 55.75 | 0.97 |
08/23 | 3,115 | 3,140 | 3,100 | 3,125 | +0.32% | 693,600 | 6445億8935万 | -15.65% | 55.4 | 0.97 |
08/22 | 3,095 | 3,120 | 3,075 | 3,115 | +0.65% | 789,300 | 6425億2666万 | -17% | 55.22 | 0.96 |
08/21 | 3,160 | 3,160 | 3,085 | 3,095 | -3.73% | 976,800 | 6384億129万 | -18.72% | 54.87 | 0.96 |
08/20 | 3,215 | 3,250 | 3,195 | 3,215 | +0.31% | 636,000 | 6631億5352万 | -16.82% | 56.99 | 0.99 |
08/17 | 3,205 | 3,220 | 3,185 | 3,205 | -0.47% | 742,400 | 6610億9084万 | -18.03% | 56.82 | 0.99 |
08/16 | 3,215 | 3,255 | 3,200 | 3,220 | -0.46% | 871,000 | 6641億8486万 | -18.52% | 57.08 | 0.99 |
08/15 | 3,280 | 3,320 | 3,195 | 3,235 | -1.22% | 959,200 | 6672億7889万 | -18.98% | 57.35 | 1 |
08/14 | 3,350 | 3,375 | 3,250 | 3,275 | -2.82% | 1,585,400 | 6755億2964万 | -18.84% | 58.06 | 1.01 |
08/13 | 3,400 | 3,490 | 3,335 | 3,370 | -10.73% | 2,251,400 | 6951億2515万 | -17.38% | 59.74 | 1.04 |
08/10 | 3,770 | 3,815 | 3,735 | 3,775 | -1.05% | 1,109,400 | 7786億6393万 | -8.31% | 66.92 | 1.17 |
08/09 | 3,795 | 3,830 | 3,775 | 3,815 | -1.04% | 520,300 | 7869億1468万 | -7.78% | 67.63 | 1.18 |
08/08 | 3,850 | 3,885 | 3,835 | 3,855 | +0.13% | 430,400 | 7951億6542万 | -7.33% | 68.34 | 1.19 |
08/07 | 3,820 | 3,860 | 3,800 | 3,850 | -0.13% | 500,400 | 7941億3408万 | -7.89% | 68.25 | 1.19 |
08/06 | 3,965 | 3,970 | 3,830 | 3,855 | -2.65% | 690,900 | 7951億6542万 | -8.19% | 68.34 | 1.19 |
08/03 | 3,985 | 4,005 | 3,950 | 3,960 | -1.61% | 385,900 | 8168億2362万 | -6.21% | 70.2 | 1.22 |
08/02 | 4,070 | 4,095 | 4,015 | 4,025 | -1.11% | 341,500 | 8302億3108万 | -5.05% | 71.35 | 1.24 |
08/01 | 4,020 | 4,070 | 4,005 | 4,070 | +1.12% | 344,500 | 8395億1317万 | -4.35% | 72.15 | 1.26 |
07/31 | 4,025 | 4,040 | 3,950 | 4,025 | -0.12% | 678,100 | 8302億3108万 | -5.63% | 71.35 | 1.24 |
07/30 | 4,040 | 4,045 | 3,995 | 4,030 | -0.62% | 1,359,000 | 8312億6242万 | -5.71% | 71.44 | 1.25 |
07/27 | 4,080 | 4,085 | 4,030 | 4,055 | -0.86% | 529,200 | 8364億1914万 | -5.43% | 71.88 | 1.25 |
07/26 | 4,060 | 4,130 | 4,045 | 4,090 | +1.11% | 555,600 | 8436億3854万 | -4.95% | 72.5 | 1.26 |
07/25 | 4,065 | 4,085 | 4,035 | 4,045 | +0.12% | 550,000 | 8343億5645万 | -6.26% | 71.71 | 1.25 |
07/24 | 4,100 | 4,100 | 4,030 | 4,040 | -1.94% | 682,600 | 8333億2511万 | -6.57% | 71.62 | 1.25 |