株価チャート
2018/06/27～2018/11/19
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 |
| 11/19 | 1,650 | 1,668 | 1,649 | 1,663 | +0.73% | 47,000 | 299億2934万 | -2.35% | 11.15 | 1.39 |
| 11/16 | 1,654 | 1,657 | 1,642 | 1,651 | -0.06% | 59,100 | 297億1337万 | -3.17% | 11.07 | 1.38 |
| 11/15 | 1,647 | 1,661 | 1,642 | 1,652 | +0.12% | 67,100 | 297億3137万 | -3.28% | 11.08 | 1.38 |
| 11/14 | 1,670 | 1,682 | 1,650 | 1,650 | -1.26% | 115,900 | 296億9538万 | -3.57% | 11.06 | 1.38 |
| 11/13 | 1,701 | 1,711 | 1,629 | 1,671 | -5.11% | 276,400 | 300億7332万 | -2.57% | 11.2 | 1.39 |
| 11/12 | 1,742 | 1,780 | 1,740 | 1,761 | +1.09% | 95,000 | 316億9306万 | +2.5% | 11.81 | 1.47 |
| 11/09 | 1,739 | 1,758 | 1,735 | 1,742 | +0.17% | 86,300 | 313億5112万 | +1.4% | 11.68 | 1.45 |
| 11/08 | 1,744 | 1,755 | 1,737 | 1,739 | +0.75% | 29,200 | 312億9713万 | +1.1% | 11.66 | 1.45 |
| 11/07 | 1,730 | 1,745 | 1,719 | 1,726 | +0.29% | 42,000 | 310億6316万 | +0.23% | 11.57 | 1.44 |
| 11/06 | 1,705 | 1,732 | 1,701 | 1,721 | +1.29% | 62,800 | 309億7318万 | -0.35% | 11.54 | 1.43 |
| 11/05 | 1,710 | 1,718 | 1,695 | 1,699 | -0.7% | 58,300 | 305億7724万 | -1.85% | 11.39 | 1.42 |
| 11/02 | 1,714 | 1,721 | 1,693 | 1,711 | -0.18% | 84,900 | 307億9320万 | -1.44% | 11.47 | 1.43 |
| 11/01 | 1,712 | 1,732 | 1,704 | 1,714 | +0.06% | 53,800 | 308億4720万 | -1.55% | 11.49 | 1.43 |
| 10/31 | 1,676 | 1,714 | 1,676 | 1,713 | +3.19% | 52,700 | 308億2920万 | -1.89% | 11.49 | 1.43 |
| 10/30 | 1,666 | 1,680 | 1,656 | 1,660 | -0.54% | 166,400 | 298億7535万 | -5.31% | 11.13 | 1.38 |
| 10/29 | 1,676 | 1,701 | 1,669 | 1,669 | -0.36% | 60,600 | 300億3732万 | -5.22% | 11.19 | 1.39 |
| 10/26 | 1,688 | 1,705 | 1,668 | 1,675 | +0.24% | 71,000 | 301億4531万 | -5.37% | 11.23 | 1.4 |
| 10/25 | 1,700 | 1,708 | 1,670 | 1,671 | -3.07% | 124,600 | 300億7332万 | -5.97% | 11.2 | 1.39 |
| 10/24 | 1,706 | 1,727 | 1,704 | 1,724 | +1.06% | 40,800 | 310億2717万 | -3.36% | 11.56 | 1.44 |
| 10/23 | 1,730 | 1,730 | 1,704 | 1,706 | -1.78% | 61,700 | 307億322万 | -4.59% | 11.44 | 1.42 |
| 10/22 | 1,736 | 1,750 | 1,725 | 1,737 | +0.4% | 40,200 | 312億6113万 | -3.02% | 11.65 | 1.45 |
| 10/19 | 1,725 | 1,740 | 1,724 | 1,730 | -0.69% | 40,600 | 311億3515万 | -3.51% | 11.6 | 1.44 |
| 10/18 | 1,752 | 1,764 | 1,741 | 1,742 | -0.34% | 38,300 | 313億5112万 | -2.95% | 11.68 | 1.45 |
| 10/17 | 1,732 | 1,749 | 1,719 | 1,748 | +2.34% | 55,100 | 314億5910万 | -2.73% | 11.72 | 1.46 |
| 10/16 | 1,708 | 1,723 | 1,708 | 1,708 | 0% | 57,900 | 307億3921万 | -5.06% | 11.45 | 1.42 |
| 10/15 | 1,715 | 1,718 | 1,705 | 1,708 | -0.93% | 112,000 | 307億3921万 | -5.27% | 11.45 | 1.42 |
| 10/12 | 1,717 | 1,730 | 1,714 | 1,724 | -0.46% | 158,700 | 310億2717万 | -4.59% | 11.56 | 1.44 |
| 10/11 | 1,707 | 1,735 | 1,701 | 1,732 | -0.86% | 183,000 | 311億7115万 | -4.31% | 11.61 | 1.44 |
| 10/10 | 1,749 | 1,749 | 1,732 | 1,747 | +0.63% | 170,100 | 314億4110万 | -3.64% | 11.71 | 1.46 |
| 10/09 | 1,770 | 1,779 | 1,734 | 1,736 | -2.47% | 105,400 | 312億4313万 | -4.46% | 11.64 | 1.45 |
| 10/05 | 1,780 | 1,791 | 1,774 | 1,780 | -0.06% | 51,800 | 320億3501万 | -2.31% | 11.94 | 1.48 |
| 10/04 | 1,798 | 1,810 | 1,774 | 1,781 | -0.89% | 126,900 | 320億5301万 | -2.36% | 11.94 | 1.48 |
| 10/03 | 1,832 | 1,833 | 1,795 | 1,797 | -2.02% | 96,600 | 323億4096万 | -1.53% | 12.05 | 1.5 |
| 10/02 | 1,828 | 1,855 | 1,827 | 1,834 | +0.38% | 71,800 | 330億686万 | +0.44% | 12.3 | 1.53 |
| 10/01 | 1,830 | 1,835 | 1,815 | 1,827 | -0.11% | 62,700 | 328億8088万 | +0.11% | 12.25 | 1.52 |
| 09/28 | 1,838 | 1,841 | 1,826 | 1,829 | -0.44% | 44,500 | 329億1687万 | +0.33% | 12.26 | 1.52 |
| 09/27 | 1,825 | 1,841 | 1,815 | 1,837 | +0.27% | 55,300 | 330億6085万 | +0.88% | 12.32 | 1.53 |
| 09/26 | 1,855 | 1,867 | 1,815 | 1,832 | -3.02% | 169,800 | 329億7087万 | +0.77% | 12.28 | 1.53 |
| 09/25 | 1,878 | 1,889 | 1,865 | 1,889 | +0.85% | 429,700 | 339億9671万 | +3.96% | 12.67 | 1.57 |
| 09/21 | 1,885 | 1,892 | 1,871 | 1,873 | -0.48% | 71,600 | 337億875万 | +3.2% | 12.56 | 1.56 |
| 09/20 | 1,870 | 1,887 | 1,870 | 1,882 | +1.02% | 81,400 | 338億4814万 | +3.81% | 12.61 | 1.57 |
| 09/19 | 1,839 | 1,866 | 1,827 | 1,863 | +1.75% | 69,900 | 335億642万 | +2.76% | 12.48 | 1.55 |
| 09/18 | 1,835 | 1,853 | 1,820 | 1,831 | +0.83% | 98,700 | 329億3090万 | +0.99% | 12.27 | 1.53 |
| 09/14 | 1,812 | 1,818 | 1,802 | 1,816 | +1.23% | 56,900 | 326億6112万 | +0.22% | 12.17 | 1.51 |
| 09/13 | 1,787 | 1,808 | 1,780 | 1,794 | +0.39% | 32,800 | 322億6544万 | -1.27% | 12.02 | 1.49 |
| 09/12 | 1,788 | 1,792 | 1,780 | 1,787 | +0.51% | 38,200 | 321億3955万 | -2.03% | 11.97 | 1.49 |
| 09/11 | 1,791 | 1,798 | 1,772 | 1,778 | -0.39% | 71,700 | 319億7768万 | -2.79% | 11.91 | 1.48 |
| 09/10 | 1,800 | 1,814 | 1,782 | 1,785 | -0.61% | 55,100 | 321億358万 | -2.62% | 11.96 | 1.49 |
| 09/07 | 1,801 | 1,812 | 1,784 | 1,796 | -0.83% | 69,600 | 323億141万 | -2.18% | 12.03 | 1.5 |
| 09/06 | 1,808 | 1,815 | 1,796 | 1,811 | +0.22% | 56,800 | 325億7119万 | -1.42% | 12.14 | 1.51 |
| 09/05 | 1,807 | 1,816 | 1,801 | 1,807 | +0.06% | 50,500 | 324億9925万 | -1.74% | 12.11 | 1.51 |
| 09/04 | 1,806 | 1,814 | 1,793 | 1,806 | +0.06% | 41,100 | 324億8127万 | -1.9% | 12.1 | 1.5 |
| 09/03 | 1,849 | 1,849 | 1,795 | 1,805 | -2.11% | 72,800 | 324億6328万 | -2.01% | 12.1 | 1.5 |
| 08/31 | 1,850 | 1,878 | 1,837 | 1,844 | -0.86% | 71,200 | 331億6470万 | -0.05% | 12.36 | 1.54 |
| 08/30 | 1,849 | 1,869 | 1,825 | 1,860 | +0.98% | 91,900 | 334億5247万 | +0.7% | 12.46 | 1.55 |
| 08/29 | 1,817 | 1,844 | 1,816 | 1,842 | +1.82% | 61,100 | 331億2873万 | -0.38% | 12.34 | 1.53 |
| 08/28 | 1,830 | 1,832 | 1,799 | 1,809 | -0.77% | 99,800 | 325億3522万 | -2.22% | 12.12 | 1.51 |
| 08/27 | 1,801 | 1,828 | 1,791 | 1,823 | +1.62% | 85,200 | 327億8701万 | -1.57% | 12.22 | 1.52 |
| 08/24 | 1,799 | 1,799 | 1,761 | 1,794 | +0.17% | 90,900 | 322億6544万 | -3.18% | 12.02 | 1.49 |
| 08/23 | 1,772 | 1,793 | 1,763 | 1,791 | +1.19% | 103,100 | 322億1149万 | -3.45% | 12 | 1.49 |
| 08/22 | 1,778 | 1,783 | 1,759 | 1,770 | +0.17% | 89,400 | 318億3380万 | -4.63% | 11.86 | 1.47 |
| 08/21 | 1,798 | 1,800 | 1,757 | 1,767 | -2.11% | 129,100 | 317億7984万 | -4.95% | 11.84 | 1.47 |
| 08/20 | 1,840 | 1,840 | 1,801 | 1,805 | -1.85% | 85,100 | 324億6328万 | -3.06% | 12.1 | 1.5 |
| 08/17 | 1,839 | 1,844 | 1,819 | 1,839 | +1.1% | 104,400 | 330億7478万 | -1.29% | 12.32 | 1.53 |
| 08/16 | 1,860 | 1,860 | 1,809 | 1,819 | -3.19% | 145,300 | 327億1507万 | -2.36% | 12.19 | 1.52 |
| 08/15 | 1,899 | 1,914 | 1,858 | 1,879 | +0.16% | 204,900 | 337億9419万 | +0.86% | 12.59 | 1.57 |
| 08/14 | 1,830 | 1,894 | 1,802 | 1,876 | +4.45% | 174,100 | 337億4023万 | +0.81% | 12.57 | 1.56 |
| 08/13 | 2,000 | 2,000 | 1,761 | 1,796 | -7.61% | 418,900 | 323億141万 | -3.39% | 12.03 | 1.5 |
| 08/10 | 1,985 | 2,024 | 1,936 | 1,944 | -1.77% | 204,900 | 349億6322万 | +4.46% | 13.03 | 1.62 |
| 08/09 | 1,929 | 1,979 | 1,929 | 1,979 | +3.61% | 191,700 | 355億9271万 | +6.63% | 13.26 | 1.65 |
| 08/08 | 1,879 | 1,910 | 1,879 | 1,910 | +1.92% | 68,400 | 343億5173万 | +3.3% | 12.8 | 1.59 |
| 08/07 | 1,840 | 1,876 | 1,835 | 1,874 | +1.52% | 47,600 | 337億426万 | +1.52% | 12.56 | 1.56 |
| 08/06 | 1,841 | 1,846 | 1,827 | 1,846 | +0.27% | 37,100 | 332億67万 | +0.16% | 12.37 | 1.54 |
| 08/03 | 1,851 | 1,851 | 1,830 | 1,841 | -0.59% | 46,600 | 331億1075万 | -0.11% | 12.34 | 1.53 |
| 08/02 | 1,835 | 1,853 | 1,833 | 1,852 | +0.49% | 53,200 | 333億859万 | +0.54% | 12.41 | 1.54 |
| 08/01 | 1,851 | 1,852 | 1,826 | 1,843 | -0.59% | 52,500 | 331億4672万 | +0.05% | 12.35 | 1.54 |
| 07/31 | 1,864 | 1,868 | 1,840 | 1,854 | -0.48% | 51,300 | 333億4456万 | +0.71% | 12.42 | 1.54 |
| 07/30 | 1,868 | 1,892 | 1,839 | 1,863 | -2.36% | 74,000 | 335億642万 | +1.25% | 12.48 | 1.55 |
| 07/27 | 1,900 | 1,913 | 1,884 | 1,908 | +0.53% | 38,800 | 343億1576万 | +3.75% | 12.79 | 1.59 |
| 07/26 | 1,876 | 1,898 | 1,871 | 1,898 | +1.5% | 67,600 | 341億3590万 | +3.26% | 12.72 | 1.58 |
| 07/25 | 1,863 | 1,870 | 1,855 | 1,870 | +0.65% | 58,400 | 336億3232万 | +1.74% | 12.53 | 1.56 |
| 07/24 | 1,850 | 1,861 | 1,830 | 1,858 | +0.76% | 59,700 | 334億1650万 | +0.98% | 12.45 | 1.55 |
| 07/23 | 1,842 | 1,844 | 1,827 | 1,844 | -0.05% | 34,100 | 331億6470万 | +0.05% | 12.36 | 1.54 |
| 07/20 | 1,821 | 1,848 | 1,820 | 1,845 | +0.76% | 60,000 | 331億8269万 | -0.16% | 12.36 | 1.54 |
| 07/19 | 1,846 | 1,850 | 1,825 | 1,831 | -0.76% | 40,200 | 329億3090万 | -1.13% | 12.27 | 1.53 |
| 07/18 | 1,848 | 1,850 | 1,836 | 1,845 | +0.44% | 25,900 | 331億8269万 | -0.65% | 12.36 | 1.54 |
| 07/17 | 1,840 | 1,840 | 1,823 | 1,837 | +0.66% | 46,100 | 330億3881万 | -1.4% | 12.31 | 1.53 |
| 07/13 | 1,828 | 1,830 | 1,810 | 1,825 | -0.05% | 40,700 | 328億2299万 | -2.25% | 12.23 | 1.52 |
| 07/12 | 1,828 | 1,838 | 1,821 | 1,826 | +0.22% | 32,100 | 328億4097万 | -2.41% | 12.24 | 1.52 |
| 07/11 | 1,831 | 1,838 | 1,811 | 1,822 | -0.65% | 64,200 | 327億6903万 | -2.77% | 12.21 | 1.52 |
| 07/10 | 1,855 | 1,862 | 1,834 | 1,834 | -0.22% | 84,500 | 329億8485万 | -2.34% | 12.29 | 1.53 |
| 07/09 | 1,835 | 1,839 | 1,819 | 1,838 | +0.22% | 42,200 | 330億5679万 | -2.23% | 12.32 | 1.53 |
| 07/06 | 1,813 | 1,836 | 1,804 | 1,834 | +1.16% | 60,800 | 329億8485万 | -2.5% | 12.29 | 1.53 |
| 07/05 | 1,841 | 1,841 | 1,804 | 1,813 | -0.71% | 59,900 | 326億716万 | -3.67% | 12.15 | 1.51 |
| 07/04 | 1,814 | 1,836 | 1,810 | 1,826 | +0.77% | 50,400 | 328億4097万 | -2.98% | 12.24 | 1.52 |
| 07/03 | 1,815 | 1,816 | 1,800 | 1,812 | -0.44% | 64,600 | 325億8918万 | -3.62% | 12.14 | 1.51 |
| 07/02 | 1,847 | 1,855 | 1,816 | 1,820 | -0.71% | 59,800 | 327億3306万 | -3.09% | 12.2 | 1.52 |
| 06/29 | 1,835 | 1,848 | 1,813 | 1,833 | +0.22% | 54,000 | 329億6687万 | -2.29% | 12.28 | 1.53 |
| 06/28 | 1,851 | 1,851 | 1,812 | 1,829 | -0.27% | 63,900 | 328億9493万 | -2.24% | 12.26 | 1.52 |
| 06/27 | 1,825 | 1,846 | 1,817 | 1,834 | +0.33% | 74,400 | 329億8485万 | -1.77% | 12.29 | 1.53 |
