株価チャート
2018/07/09~2018/11/30
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 |
11/30 | 473,500 | 477,000 | 471,000 | 477,000 | +0.85% | 1,847 | 3332億8180万 | +0.47% | 49.77 | 1.49 |
11/29 | 471,500 | 473,500 | 469,500 | 473,000 | +0.85% | 2,537 | 3304億8699万 | -0.35% | 49.35 | 1.48 |
11/28 | 469,000 | 471,000 | 466,000 | 469,000 | -2.09% | 2,758 | 3276億9217万 | -1.25% | 48.93 | 1.46 |
11/27 | 478,500 | 480,000 | 470,000 | 479,000 | +1.59% | 3,636 | 3346億7921万 | +0.77% | 49.98 | 1.49 |
11/26 | 470,000 | 474,000 | 469,000 | 471,500 | +0.43% | 1,270 | 3294億3893万 | -0.82% | 49.2 | 1.47 |
11/22 | 470,500 | 472,500 | 469,000 | 469,500 | -0.11% | 1,217 | 3280億4152万 | -1.3% | 48.99 | 1.47 |
11/21 | 470,500 | 470,500 | 468,000 | 470,000 | -0.32% | 1,232 | 3283億9088万 | -1.29% | 49.04 | 1.47 |
11/20 | 471,500 | 472,500 | 469,500 | 471,500 | -0.11% | 888 | 3294億3893万 | -1.06% | 49.2 | 1.47 |
11/19 | 473,500 | 474,500 | 470,500 | 472,000 | -0.32% | 1,478 | 3297億8828万 | -1.02% | 49.25 | 1.47 |
11/16 | 478,500 | 478,500 | 473,000 | 473,500 | -1.04% | 1,523 | 3308億3634万 | -0.76% | 49.4 | 1.48 |
11/15 | 479,000 | 479,500 | 476,000 | 478,500 | -0.42% | 1,733 | 3343億2986万 | +0.23% | 49.93 | 1.49 |
11/14 | 479,500 | 485,000 | 477,000 | 480,500 | +0.52% | 2,451 | 3357億2727万 | +0.59% | 50.13 | 1.5 |
11/13 | 483,000 | 485,000 | 478,000 | 478,000 | -1.44% | 2,288 | 3339億8051万 | +0.04% | 49.87 | 1.49 |
11/12 | 481,000 | 485,000 | 479,000 | 485,000 | +0.83% | 2,597 | 3388億7144万 | +1.32% | 50.6 | 1.51 |
11/09 | 480,500 | 485,000 | 480,500 | 481,000 | -0.31% | 2,154 | 3360億7662万 | +0.44% | 50.19 | 1.5 |
11/08 | 480,000 | 483,500 | 478,000 | 482,500 | +0.31% | 1,883 | 3371億2468万 | +0.65% | 50.34 | 1.51 |
11/07 | 474,000 | 481,500 | 474,000 | 481,000 | +1.48% | 1,555 | 3360億7662万 | +0.23% | 50.19 | 1.5 |
11/06 | 472,500 | 475,000 | 470,500 | 474,000 | +0.32% | 911 | 3311億8569万 | -1.38% | 49.46 | 1.48 |
11/05 | 471,000 | 475,500 | 470,500 | 472,500 | +0.53% | 1,385 | 3301億3764万 | -1.84% | 49.3 | 1.47 |
11/02 | 470,500 | 473,500 | 469,000 | 470,000 | 0% | 1,851 | 3283億9088万 | -2.51% | 49.04 | 1.47 |
11/01 | 469,500 | 474,500 | 468,500 | 470,000 | +0.43% | 1,763 | 3283億9088万 | -2.73% | 49.04 | 1.47 |
10/31 | 471,000 | 472,500 | 467,000 | 468,000 | -0.64% | 2,864 | 3269億9347万 | -3.42% | 48.83 | 1.46 |
10/30 | 473,000 | 473,000 | 469,500 | 471,000 | -0.63% | 2,687 | 3290億8958万 | -3.05% | 49.14 | 1.47 |
10/29 | 476,000 | 477,500 | 473,000 | 474,000 | -0.63% | 1,845 | 3311億8569万 | -2.59% | 49.46 | 1.48 |
10/26 | 477,000 | 478,500 | 474,000 | 477,000 | +0.42% | 1,109 | 3332億8180万 | -2.12% | 49.77 | 1.49 |
10/25 | 475,000 | 478,500 | 471,500 | 475,000 | -0.84% | 1,379 | 3318億8440万 | -2.65% | 49.56 | 1.48 |
10/24 | 479,500 | 481,000 | 478,500 | 479,000 | -0.1% | 714 | 3346億7921万 | -1.99% | 49.98 | 1.49 |
10/23 | 481,500 | 482,000 | 479,500 | 479,500 | -0.21% | 951 | 3350億2856万 | -2.01% | 50.03 | 1.5 |
10/22 | 480,000 | 483,500 | 479,500 | 480,500 | +0.31% | 765 | 3357億2727万 | -1.89% | 50.13 | 1.5 |
10/19 | 479,500 | 483,000 | 478,500 | 479,000 | -0.21% | 1,612 | 3346億7921万 | -2.31% | 49.98 | 1.49 |
10/18 | 482,500 | 486,000 | 478,500 | 480,000 | -0.1% | 1,938 | 3353億7792万 | -2.18% | 50.08 | 1.5 |
10/17 | 483,000 | 485,500 | 478,000 | 480,500 | +0.1% | 1,395 | 3357億2727万 | -2.06% | 50.13 | 1.5 |
10/16 | 479,000 | 482,500 | 478,500 | 480,000 | +0.31% | 1,093 | 3353億7792万 | -2.2% | 50.08 | 1.5 |
10/15 | 481,000 | 482,000 | 477,000 | 478,500 | -0.31% | 2,049 | 3343億2986万 | -2.55% | 49.93 | 1.49 |
10/12 | 483,000 | 485,000 | 480,000 | 480,000 | -1.13% | 1,736 | 3353億7792万 | -2.31% | 50.08 | 1.5 |
10/11 | 484,500 | 486,500 | 480,000 | 485,500 | +0.31% | 1,591 | 3392億2079万 | -1.27% | 50.66 | 1.52 |
10/10 | 490,000 | 492,000 | 481,000 | 484,000 | -3.1% | 3,093 | 3381億7273万 | -1.61% | 50.5 | 1.51 |
10/09 | 490,500 | 503,000 | 490,500 | 499,500 | +1.83% | 1,656 | 3490億264万 | +1.5% | 52.12 | 1.56 |
10/05 | 492,500 | 496,000 | 490,500 | 490,500 | -0.51% | 822 | 3427億1431万 | -0.27% | 51.18 | 1.53 |
10/04 | 496,500 | 500,000 | 492,000 | 493,000 | -0.6% | 1,205 | 3444億6107万 | +0.24% | 51.44 | 1.54 |
10/03 | 497,500 | 499,500 | 495,500 | 496,000 | -0.5% | 544 | 3465億5718万 | +0.87% | 51.75 | 1.55 |
10/02 | 494,000 | 499,000 | 492,500 | 498,500 | +1.32% | 1,367 | 3483億394万 | +1.44% | 52.01 | 1.56 |
10/01 | 492,000 | 494,500 | 491,500 | 492,000 | 0% | 874 | 3437億6236万 | +0.18% | 51.33 | 1.54 |
09/28 | 499,000 | 499,000 | 492,000 | 492,000 | -1.01% | 1,994 | 3437億6236万 | +0.22% | 51.33 | 1.54 |
09/27 | 504,000 | 504,000 | 495,000 | 497,000 | -1.39% | 1,200 | 3472億5588万 | +1.27% | 51.86 | 1.55 |
09/26 | 497,000 | 506,000 | 493,000 | 504,000 | +1% | 1,497 | 3521億4681万 | +2.78% | 52.59 | 1.57 |
09/25 | 488,500 | 499,000 | 486,000 | 499,000 | +1.63% | 1,339 | 3486億5329万 | +1.89% | 52.06 | 1.56 |
09/21 | 493,000 | 495,500 | 487,000 | 491,000 | -0.2% | 4,327 | 3430億6366万 | +0.37% | 51.23 | 1.53 |
09/20 | 494,000 | 497,500 | 491,000 | 492,000 | -0.1% | 1,459 | 3437億6236万 | +0.56% | 51.33 | 1.54 |
09/19 | 493,000 | 496,500 | 490,000 | 492,500 | -0.4% | 1,320 | 3441億1172万 | +0.7% | 51.39 | 1.54 |
09/18 | 491,500 | 497,000 | 490,500 | 494,500 | 0% | 1,421 | 3455億912万 | +1.14% | 51.59 | 1.54 |
09/14 | 488,500 | 498,000 | 487,000 | 494,500 | +0.92% | 1,755 | 3455億912万 | +1.18% | 51.59 | 1.54 |
09/13 | 493,500 | 493,500 | 488,500 | 490,000 | -1.01% | 1,132 | 3423億6496万 | +0.27% | 51.13 | 1.53 |
09/12 | 487,000 | 495,000 | 484,500 | 495,000 | +1.54% | 1,614 | 3458億5848万 | +1.26% | 51.65 | 1.54 |
09/11 | 478,000 | 489,000 | 478,000 | 487,500 | +1.99% | 1,304 | 3406億1820万 | -0.31% | 50.86 | 1.52 |
09/10 | 482,500 | 484,000 | 477,500 | 478,000 | -1.54% | 1,337 | 3339億8051万 | -2.35% | 49.87 | 1.49 |
09/07 | 487,000 | 490,000 | 485,000 | 485,500 | +0.1% | 827 | 3392億2079万 | -1.01% | 50.66 | 1.52 |
09/06 | 485,500 | 487,500 | 483,000 | 485,000 | -0.51% | 1,094 | 3388億7144万 | -1.25% | 50.6 | 1.51 |
09/05 | 489,000 | 490,500 | 486,000 | 487,500 | -0.41% | 1,048 | 3406億1820万 | -0.86% | 50.86 | 1.52 |
09/04 | 487,500 | 493,000 | 486,500 | 489,500 | -0.1% | 555 | 3420億1560万 | -0.54% | 51.07 | 1.53 |
09/03 | 487,000 | 494,000 | 487,000 | 490,000 | +0.2% | 1,125 | 3423億6496万 | -0.52% | 51.13 | 1.53 |
08/31 | 489,000 | 491,500 | 487,000 | 489,000 | -0.61% | 1,033 | 3416億6625万 | -0.75% | 51.02 | 1.53 |
08/30 | 490,500 | 492,500 | 488,500 | 492,000 | +0.2% | 981 | 3437億6236万 | -0.15% | 51.33 | 1.54 |
08/29 | 489,000 | 492,000 | 486,000 | 491,000 | +0.31% | 1,482 | 3430億6366万 | -0.37% | 51.23 | 1.53 |
08/28 | 489,500 | 489,500 | 484,500 | 489,500 | 0% | 1,373 | 3420億1560万 | -0.7% | 51.07 | 1.53 |
08/27 | 490,500 | 492,500 | 487,000 | 489,500 | -0.2% | 865 | 3420億1560万 | -0.78% | 51.07 | 1.53 |
08/24 | 488,000 | 493,000 | 486,000 | 490,500 | +0.72% | 1,182 | 3427億1431万 | -0.66% | 51.18 | 1.53 |
08/23 | 489,000 | 491,000 | 485,000 | 487,000 | -0.31% | 1,142 | 3402億6884万 | -1.51% | 50.81 | 1.52 |
08/22 | 485,500 | 489,500 | 483,500 | 488,500 | +0.41% | 965 | 3413億1690万 | -1.36% | 50.97 | 1.52 |
08/21 | 488,500 | 489,000 | 483,500 | 486,500 | -0.31% | 929 | 3399億1949万 | -1.95% | 50.76 | 1.52 |
08/20 | 483,500 | 489,000 | 481,000 | 488,000 | +0.41% | 1,402 | 3409億6755万 | -1.86% | 50.92 | 1.52 |
08/17 | 492,000 | 492,000 | 481,500 | 486,000 | -1.32% | 2,350 | 3395億7014万 | -2.44% | 50.71 | 1.52 |
08/16 | 488,000 | 492,500 | 483,500 | 492,500 | +0.92% | 1,476 | 3441億1172万 | -1.27% | 51.39 | 1.54 |
08/15 | 488,000 | 491,000 | 487,000 | 488,000 | -0.1% | 1,244 | 3409億6755万 | -2.26% | 50.92 | 1.52 |
08/14 | 489,500 | 492,000 | 485,500 | 488,500 | -0.1% | 1,565 | 3413億1690万 | -2.28% | 50.97 | 1.52 |
08/13 | 492,000 | 495,000 | 489,000 | 489,000 | -0.81% | 1,205 | 3416億6625万 | -2.35% | 51.02 | 1.53 |
08/10 | 497,500 | 499,500 | 492,500 | 493,000 | -0.4% | 1,288 | 3444億6107万 | -1.7% | 51.44 | 1.54 |
08/09 | 498,000 | 499,500 | 494,000 | 495,000 | -0.9% | 1,309 | 3458億5848万 | -1.41% | 51.65 | 1.54 |
08/08 | 498,000 | 503,000 | 497,500 | 499,500 | 0% | 1,317 | 3490億264万 | -0.58% | 52.12 | 1.56 |
08/07 | 501,000 | 503,000 | 498,000 | 499,500 | -0.3% | 1,217 | 3490億264万 | -0.63% | 52.12 | 1.56 |
08/06 | 503,000 | 504,000 | 499,000 | 501,000 | -0.4% | 876 | 3500億5070万 | -0.36% | 52.27 | 1.56 |
08/03 | 499,000 | 505,000 | 495,500 | 503,000 | +0.6% | 1,484 | 3514億4811万 | -0.02% | 52.48 | 1.57 |
08/02 | 498,000 | 502,000 | 496,500 | 500,000 | +0.4% | 1,492 | 3493億5200万 | -0.66% | 52.17 | 1.56 |
08/01 | 499,000 | 509,000 | 496,500 | 498,000 | -0.2% | 2,746 | 3479億5459万 | -1.15% | 51.96 | 1.55 |
07/31 | 498,000 | 501,000 | 493,000 | 499,000 | +1.11% | 3,508 | 3486億5329万 | -1.11% | 52.06 | 1.56 |
07/30 | 490,500 | 495,500 | 487,000 | 493,500 | +0.51% | 4,571 | 3448億1042万 | -2.23% | 51.49 | 1.54 |
07/27 | 489,500 | 496,500 | 488,500 | 491,000 | -0.41% | 2,200 | 3430億6366万 | -2.81% | 51.23 | 1.53 |
07/26 | 495,000 | 495,000 | 490,500 | 493,000 | -0.4% | 2,489 | 3444億6107万 | -2.5% | 51.44 | 1.54 |
07/25 | 496,500 | 504,000 | 491,000 | 495,000 | -0.8% | 3,370 | 3458億5848万 | -2.06% | 51.65 | 1.54 |
07/24 | 499,000 | 505,000 | 496,500 | 499,000 | -0.2% | 2,899 | 3486億5329万 | -1.23% | 52.06 | 1.56 |
07/23 | 504,000 | 506,000 | 498,500 | 500,000 | -1.57% | 2,425 | 3493億5200万 | -0.92% | 52.17 | 1.56 |
07/20 | 505,000 | 508,000 | 503,000 | 508,000 | +0.2% | 1,642 | 3549億4163万 | +0.79% | 53 | 1.59 |
07/19 | 510,000 | 514,000 | 505,000 | 507,000 | -0.78% | 2,211 | 3542億4292万 | +0.8% | 52.9 | 1.58 |
07/18 | 514,000 | 514,000 | 507,000 | 511,000 | -0.58% | 1,206 | 3570億3774万 | +1.81% | 53.32 | 1.59 |
07/17 | 514,000 | 514,000 | 505,000 | 514,000 | +0.78% | 1,867 | 3591億3385万 | +2.65% | 53.63 | 1.6 |
07/13 | 503,000 | 513,000 | 502,000 | 510,000 | +1.39% | 1,886 | 3563億3904万 | +2.12% | 53.21 | 1.59 |
07/12 | 503,000 | 506,000 | 501,000 | 503,000 | -0.2% | 1,330 | 3514億4811万 | +0.94% | 52.48 | 1.57 |
07/11 | 504,000 | 508,000 | 499,500 | 504,000 | 0% | 1,587 | 3521億4681万 | +1.27% | 52.59 | 1.57 |
07/10 | 508,000 | 510,000 | 502,000 | 504,000 | -1.18% | 1,649 | 3521億4681万 | +1.42% | 52.59 | 1.57 |
07/09 | 509,000 | 517,000 | 507,000 | 510,000 | +0.39% | 1,665 | 3563億3904万 | +2.73% | 53.21 | 1.59 |