株価チャート
2018/06/29~2018/11/21
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 |
11/21 | 1,772 | 1,793 | 1,771 | 1,792 | +0.9% | 1,751,300 | 3531億7399万 | +2.4% | 30.88 | 2.71 |
11/20 | 1,755 | 1,784 | 1,754 | 1,776 | +1.02% | 1,859,300 | 3500億2065万 | +1.72% | 30.6 | 2.68 |
11/19 | 1,778 | 1,783 | 1,758 | 1,758 | -0.68% | 1,947,900 | 3464億7314万 | +0.86% | 30.29 | 2.66 |
11/16 | 1,728 | 1,782 | 1,724 | 1,770 | +2.91% | 3,201,200 | 3488億3814万 | +1.72% | 30.5 | 2.67 |
11/15 | 1,708 | 1,721 | 1,674 | 1,720 | -1.49% | 5,831,200 | 3389億8396万 | -0.98% | 29.64 | 2.6 |
11/14 | 1,778 | 1,781 | 1,737 | 1,746 | -1.97% | 2,331,200 | 3441億814万 | +0.58% | 30.08 | 2.64 |
11/13 | 1,759 | 1,785 | 1,752 | 1,781 | +0.17% | 1,582,400 | 3510億606万 | +2.71% | 30.69 | 2.69 |
11/12 | 1,790 | 1,797 | 1,767 | 1,778 | -0.56% | 1,940,100 | 3504億1481万 | +2.77% | 30.64 | 2.69 |
11/09 | 1,790 | 1,799 | 1,786 | 1,788 | -0.17% | 1,536,100 | 3523億8565万 | +3.59% | 30.81 | 2.7 |
11/08 | 1,787 | 1,794 | 1,782 | 1,791 | +0.9% | 1,593,600 | 3529億7690万 | +4.07% | 30.86 | 2.71 |
11/07 | 1,769 | 1,784 | 1,767 | 1,775 | +0.62% | 1,920,700 | 3498億2356万 | +3.44% | 30.58 | 2.68 |
11/06 | 1,768 | 1,776 | 1,757 | 1,764 | +0.17% | 1,107,100 | 3476億5564万 | +3.04% | 30.39 | 2.66 |
11/05 | 1,755 | 1,764 | 1,749 | 1,761 | +0.23% | 1,122,800 | 3470億6439万 | +3.1% | 30.34 | 2.66 |
11/02 | 1,759 | 1,763 | 1,746 | 1,757 | -0.23% | 1,203,400 | 3462億7606万 | +3.05% | 30.27 | 2.65 |
11/01 | 1,761 | 1,771 | 1,755 | 1,761 | +0.17% | 1,896,100 | 3470億6439万 | +3.47% | 30.34 | 2.66 |
10/31 | 1,736 | 1,759 | 1,734 | 1,758 | +2.15% | 2,869,700 | 3464億7314万 | +3.47% | 30.29 | 2.66 |
10/30 | 1,705 | 1,724 | 1,704 | 1,721 | +0.7% | 1,368,200 | 3391億8104万 | +1.53% | 29.65 | 2.6 |
10/29 | 1,708 | 1,722 | 1,707 | 1,709 | +0.35% | 1,142,700 | 3368億1604万 | +0.95% | 29.45 | 2.58 |
10/26 | 1,704 | 1,709 | 1,694 | 1,703 | +0.59% | 1,195,500 | 3356億3354万 | +0.71% | 29.34 | 2.57 |
10/25 | 1,693 | 1,706 | 1,685 | 1,693 | -0.82% | 1,607,000 | 3336億6270万 | +0.24% | 29.17 | 2.56 |
10/24 | 1,729 | 1,729 | 1,689 | 1,707 | -0.99% | 2,129,300 | 3364億2187万 | +1.19% | 29.41 | 2.58 |
10/23 | 1,739 | 1,743 | 1,723 | 1,724 | -0.58% | 1,484,500 | 3397億7229万 | +2.38% | 29.71 | 2.6 |
10/22 | 1,733 | 1,739 | 1,724 | 1,734 | +0.23% | 1,058,600 | 3417億4313万 | +3.15% | 29.88 | 2.62 |
10/19 | 1,738 | 1,742 | 1,716 | 1,730 | -0.63% | 1,443,200 | 3409億5480万 | +3.16% | 29.81 | 2.61 |
10/18 | 1,717 | 1,743 | 1,717 | 1,741 | +1.52% | 2,362,500 | 3431億2272万 | +4% | 30 | 2.63 |
10/17 | 1,699 | 1,715 | 1,697 | 1,715 | +1.36% | 2,327,600 | 3379億9854万 | +2.69% | 29.55 | 2.59 |
10/16 | 1,691 | 1,694 | 1,686 | 1,692 | +0.06% | 998,400 | 3334億6562万 | +1.5% | 29.15 | 2.56 |
10/15 | 1,691 | 1,699 | 1,685 | 1,691 | +0.3% | 1,413,400 | 3332億6853万 | +1.62% | 29.14 | 2.55 |
10/12 | 1,697 | 1,700 | 1,682 | 1,686 | -0.88% | 1,899,000 | 3322億8311万 | +1.51% | 29.05 | 2.55 |
10/11 | 1,689 | 1,701 | 1,682 | 1,701 | +0.12% | 2,559,200 | 3352億3937万 | +2.66% | 29.31 | 2.57 |
10/10 | 1,676 | 1,700 | 1,676 | 1,699 | +1.92% | 3,161,800 | 3348億4520万 | +2.78% | 29.27 | 2.57 |
10/09 | 1,671 | 1,683 | 1,663 | 1,667 | -0.3% | 1,269,600 | 3285億3852万 | +1.15% | 28.72 | 2.52 |
10/05 | 1,663 | 1,675 | 1,662 | 1,672 | +0.3% | 904,400 | 3295億2394万 | +1.58% | 28.81 | 2.53 |
10/04 | 1,672 | 1,679 | 1,667 | 1,667 | -0.36% | 1,186,200 | 3285億3852万 | +1.46% | 28.72 | 2.52 |
10/03 | 1,670 | 1,683 | 1,666 | 1,673 | +0.12% | 1,048,600 | 3297億2103万 | +2.01% | 28.83 | 2.53 |
10/02 | 1,673 | 1,676 | 1,664 | 1,671 | -0.12% | 1,407,400 | 3293億2686万 | +1.89% | 28.79 | 2.52 |
10/01 | 1,681 | 1,686 | 1,672 | 1,673 | -0.48% | 1,171,700 | 3297億2103万 | +2.07% | 28.83 | 2.53 |
09/28 | 1,685 | 1,685 | 1,676 | 1,681 | +0.12% | 1,282,600 | 3312億9769万 | +2.69% | 28.96 | 2.54 |
09/27 | 1,680 | 1,690 | 1,675 | 1,679 | +0.06% | 1,601,800 | 3309億353万 | +2.69% | 28.93 | 2.54 |
09/26 | 1,665 | 1,680 | 1,663 | 1,678 | +0.66% | 1,723,800 | 3307億644万 | +2.76% | 28.91 | 2.54 |
09/25 | 1,660 | 1,667 | 1,648 | 1,667 | -0.06% | 1,851,200 | 3285億3852万 | +2.27% | 28.72 | 2.52 |
09/21 | 1,660 | 1,669 | 1,660 | 1,668 | +0.48% | 1,593,000 | 3287億3561万 | +2.39% | 28.74 | 2.52 |
09/20 | 1,655 | 1,660 | 1,651 | 1,660 | +0.24% | 1,445,000 | 3271億5894万 | +2.09% | 28.6 | 2.51 |
09/19 | 1,657 | 1,658 | 1,651 | 1,656 | +0.18% | 1,394,200 | 3263億7060万 | +1.97% | 28.53 | 2.5 |
09/18 | 1,633 | 1,654 | 1,631 | 1,653 | +1.16% | 1,416,100 | 3257億7935万 | +1.91% | 28.48 | 2.5 |
09/14 | 1,633 | 1,641 | 1,632 | 1,634 | 0% | 1,252,600 | 3220億3476万 | +0.93% | 28.15 | 2.47 |
09/13 | 1,630 | 1,644 | 1,630 | 1,634 | -0.43% | 1,103,000 | 3220億3476万 | +1.11% | 28.15 | 2.47 |
09/12 | 1,631 | 1,642 | 1,624 | 1,641 | 0% | 1,101,100 | 3234億1435万 | +1.55% | 28.28 | 2.48 |
09/11 | 1,647 | 1,650 | 1,636 | 1,641 | -0.79% | 1,367,900 | 3234億1435万 | +1.55% | 28.28 | 2.48 |
09/10 | 1,635 | 1,655 | 1,634 | 1,654 | +1.22% | 2,267,000 | 3259億7643万 | +2.41% | 28.5 | 2.5 |
09/07 | 1,620 | 1,634 | 1,618 | 1,634 | +0.93% | 1,748,600 | 3220億3476万 | +1.24% | 28.15 | 2.47 |
09/06 | 1,605 | 1,619 | 1,604 | 1,619 | +0.75% | 1,550,300 | 3190億7851万 | +0.37% | 27.9 | 2.45 |
09/05 | 1,591 | 1,610 | 1,588 | 1,607 | +0.88% | 1,514,600 | 3167億1350万 | -0.37% | 27.69 | 2.43 |
09/04 | 1,595 | 1,598 | 1,588 | 1,593 | -0.13% | 928,300 | 3139億5433万 | -1.24% | 27.45 | 2.41 |
09/03 | 1,598 | 1,599 | 1,588 | 1,595 | +0.5% | 996,200 | 3143億4850万 | -1.24% | 27.48 | 2.41 |
08/31 | 1,585 | 1,595 | 1,581 | 1,587 | -1.43% | 2,225,500 | 3127億7183万 | -1.73% | 27.34 | 2.4 |
08/30 | 1,608 | 1,619 | 1,605 | 1,610 | +0.37% | 2,803,500 | 3173億475万 | -0.43% | 27.74 | 2.43 |
08/29 | 1,600 | 1,607 | 1,585 | 1,604 | +0.56% | 1,423,800 | 3161億2225万 | -0.87% | 27.64 | 2.42 |
08/28 | 1,634 | 1,638 | 1,595 | 1,595 | -3.92% | 3,707,200 | 3143億4850万 | -1.42% | 27.48 | 2.41 |
08/27 | 1,654 | 1,662 | 1,654 | 1,660 | +0.36% | 1,151,000 | 3271億5894万 | +2.53% | 28.6 | 2.51 |
08/24 | 1,640 | 1,655 | 1,638 | 1,654 | +1.47% | 2,024,100 | 3259億7643万 | +2.29% | 28.5 | 2.5 |
08/23 | 1,626 | 1,638 | 1,626 | 1,630 | +0.31% | 1,263,500 | 3212億4643万 | +0.87% | 28.09 | 2.46 |
08/22 | 1,622 | 1,627 | 1,617 | 1,625 | +0.56% | 859,900 | 3202億6101万 | +0.68% | 28 | 2.45 |
08/21 | 1,621 | 1,633 | 1,616 | 1,616 | -0.31% | 1,013,400 | 3184億8725万 | +0.25% | 27.84 | 2.44 |
08/20 | 1,622 | 1,631 | 1,619 | 1,621 | -0.06% | 853,700 | 3194億7267万 | +0.62% | 27.93 | 2.45 |
08/17 | 1,617 | 1,625 | 1,609 | 1,622 | +0.56% | 900,000 | 3196億6976万 | +0.81% | 27.95 | 2.45 |
08/16 | 1,602 | 1,619 | 1,597 | 1,613 | +0.31% | 1,260,300 | 3178億9600万 | +0.44% | 27.79 | 2.44 |
08/15 | 1,609 | 1,615 | 1,601 | 1,608 | +0.37% | 1,002,700 | 3169億1058万 | +0.25% | 27.71 | 2.43 |
08/14 | 1,590 | 1,610 | 1,587 | 1,602 | +1.2% | 1,491,300 | 3157億2808万 | -0.12% | 27.6 | 2.42 |
08/13 | 1,567 | 1,588 | 1,565 | 1,583 | +1.21% | 2,115,200 | 3119億8349万 | -1.37% | 27.28 | 2.39 |
08/10 | 1,582 | 1,599 | 1,562 | 1,564 | -3.87% | 4,993,600 | 3082億3890万 | -2.74% | 26.95 | 2.36 |
08/09 | 1,625 | 1,633 | 1,617 | 1,627 | -0.06% | 1,308,600 | 3206億5517万 | +0.99% | 28.03 | 2.46 |
08/08 | 1,630 | 1,633 | 1,622 | 1,628 | -0.06% | 1,043,400 | 3208億5226万 | +1.06% | 28.05 | 2.46 |
08/07 | 1,620 | 1,629 | 1,615 | 1,629 | +0.74% | 1,007,700 | 3210億4934万 | +1.05% | 28.07 | 2.46 |
08/06 | 1,620 | 1,625 | 1,615 | 1,617 | -0.19% | 882,000 | 3186億8434万 | +0.31% | 27.86 | 2.44 |
08/03 | 1,621 | 1,625 | 1,616 | 1,620 | +0.06% | 868,800 | 3192億7559万 | +0.43% | 27.91 | 2.45 |
08/02 | 1,618 | 1,623 | 1,612 | 1,619 | +0.31% | 717,200 | 3190億7851万 | +0.37% | 27.9 | 2.45 |
08/01 | 1,622 | 1,623 | 1,608 | 1,614 | -0.62% | 707,900 | 3180億9309万 | +0.06% | 27.81 | 2.44 |
07/31 | 1,627 | 1,629 | 1,608 | 1,624 | +0.68% | 1,521,900 | 3200億6392万 | +0.56% | 27.98 | 2.45 |
07/30 | 1,629 | 1,629 | 1,607 | 1,613 | -0.86% | 5,001,100 | 3178億9600万 | -0.25% | 27.79 | 2.44 |
07/27 | 1,626 | 1,636 | 1,621 | 1,627 | +0.06% | 1,239,800 | 3206億5517万 | +0.49% | 28.03 | 2.46 |
07/26 | 1,622 | 1,629 | 1,619 | 1,626 | +0.49% | 820,500 | 3204億5809万 | +0.31% | 28.02 | 2.46 |
07/25 | 1,622 | 1,630 | 1,612 | 1,618 | -0.49% | 1,030,400 | 3188億8142万 | -0.37% | 27.88 | 2.44 |
07/24 | 1,618 | 1,632 | 1,616 | 1,626 | +0.93% | 1,197,900 | 3204億5809万 | 0% | 28.02 | 2.46 |
07/23 | 1,597 | 1,614 | 1,593 | 1,611 | +0.31% | 1,102,700 | 3174億7058万 | -1.1% | 27.76 | 2.43 |
07/20 | 1,588 | 1,606 | 1,586 | 1,606 | +1.32% | 1,429,700 | 3164億8526万 | -1.59% | 27.67 | 2.43 |
07/19 | 1,586 | 1,589 | 1,578 | 1,585 | +0.13% | 1,114,700 | 3123億4691万 | -3.06% | 27.31 | 2.39 |
07/18 | 1,595 | 1,599 | 1,583 | 1,583 | -0.38% | 1,754,000 | 3119億5278万 | -3.42% | 27.27 | 2.39 |
07/17 | 1,566 | 1,592 | 1,563 | 1,589 | +1.53% | 1,680,000 | 3131億3517万 | -3.35% | 27.38 | 2.4 |
07/13 | 1,568 | 1,571 | 1,554 | 1,565 | 0% | 1,426,500 | 3084億562万 | -5.04% | 26.96 | 2.36 |
07/12 | 1,561 | 1,577 | 1,561 | 1,565 | +0.19% | 1,636,200 | 3084億562万 | -5.27% | 26.96 | 2.36 |
07/11 | 1,599 | 1,599 | 1,561 | 1,562 | -2.5% | 2,941,800 | 3078億1443万 | -5.68% | 26.91 | 2.36 |
07/10 | 1,627 | 1,634 | 1,602 | 1,602 | -1.66% | 1,793,300 | 3156億9700万 | -3.49% | 27.6 | 2.42 |
07/09 | 1,662 | 1,666 | 1,623 | 1,629 | -0.91% | 2,799,900 | 3210億1774万 | -1.93% | 28.07 | 2.46 |
07/06 | 1,620 | 1,650 | 1,615 | 1,644 | +0.61% | 2,656,800 | 3239億7370万 | -1.08% | 28.32 | 2.48 |
07/05 | 1,640 | 1,640 | 1,628 | 1,634 | -0.97% | 1,569,100 | 3220億306万 | -1.63% | 28.15 | 2.47 |
07/04 | 1,640 | 1,650 | 1,633 | 1,650 | +0.49% | 1,672,700 | 3251億5609万 | -0.66% | 28.43 | 2.49 |
07/03 | 1,625 | 1,643 | 1,625 | 1,642 | +0.98% | 1,593,900 | 3235億7958万 | -1.14% | 28.29 | 2.48 |
07/02 | 1,635 | 1,636 | 1,619 | 1,626 | -0.79% | 1,356,000 | 3204億2655万 | -2.05% | 28.01 | 2.46 |
06/29 | 1,620 | 1,639 | 1,616 | 1,639 | +1.36% | 1,650,000 | 3229億8838万 | -1.21% | 28.24 | 2.48 |