株価チャート
2018/07/25～2018/12/17
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 |
| 12/17 | 3,010 | 3,020 | 2,959 | 2,979 | -1.03% | 50,600 | 588億903万 | -8.39% | 19.97 | 3.02 |
| 12/14 | 3,035 | 3,055 | 2,980 | 3,010 | -0.99% | 53,800 | 594億2101万 | -7.98% | 20.18 | 3.05 |
| 12/13 | 3,070 | 3,100 | 3,040 | 3,040 | -0.82% | 41,100 | 600億1324万 | -7.54% | 20.38 | 3.08 |
| 12/12 | 3,030 | 3,065 | 3,025 | 3,065 | +0.99% | 56,300 | 605億677万 | -7.26% | 20.54 | 3.11 |
| 12/11 | 3,120 | 3,190 | 3,030 | 3,035 | -3.34% | 27,800 | 599億1454万 | -8.58% | 20.34 | 3.08 |
| 12/10 | 3,090 | 3,145 | 3,020 | 3,140 | +0.8% | 73,900 | 619億8736万 | -5.85% | 21.05 | 3.18 |
| 12/07 | 3,150 | 3,175 | 3,095 | 3,115 | -1.11% | 63,600 | 614億9383万 | -6.93% | 20.88 | 3.16 |
| 12/06 | 3,285 | 3,290 | 3,150 | 3,150 | -4.69% | 76,100 | 621億8478万 | -6.25% | 21.11 | 3.2 |
| 12/05 | 3,285 | 3,325 | 3,255 | 3,305 | -0.6% | 21,600 | 652億4466万 | -2.02% | 22.15 | 3.35 |
| 12/04 | 3,410 | 3,410 | 3,325 | 3,325 | -1.48% | 24,600 | 656億3949万 | -1.45% | 22.29 | 3.37 |
| 12/03 | 3,430 | 3,450 | 3,375 | 3,375 | -0.74% | 47,200 | 666億2655万 | +0.12% | 22.62 | 3.42 |
| 11/30 | 3,365 | 3,415 | 3,335 | 3,400 | +0.74% | 25,600 | 671億2008万 | +0.89% | 22.79 | 3.57 |
| 11/29 | 3,335 | 3,415 | 3,325 | 3,375 | +1.96% | 28,200 | 666億2655万 | -0.03% | 22.62 | 3.54 |
| 11/28 | 3,285 | 3,330 | 3,250 | 3,310 | +1.53% | 58,300 | 653億4337万 | -2.3% | 22.19 | 3.47 |
| 11/27 | 3,300 | 3,310 | 3,250 | 3,260 | -0.15% | 15,600 | 643億5631万 | -4.23% | 21.85 | 3.42 |
| 11/26 | 3,255 | 3,280 | 3,240 | 3,265 | +0.15% | 33,600 | 644億5501万 | -4.7% | 21.89 | 3.43 |
| 11/22 | 3,225 | 3,265 | 3,180 | 3,260 | +1.72% | 49,800 | 643億5631万 | -5.48% | 21.85 | 3.42 |
| 11/21 | 3,245 | 3,250 | 3,200 | 3,205 | -2.14% | 38,800 | 632億7054万 | -7.64% | 21.48 | 3.36 |
| 11/20 | 3,300 | 3,325 | 3,270 | 3,275 | -1.65% | 30,800 | 646億5243万 | -6.21% | 21.95 | 3.44 |
| 11/19 | 3,350 | 3,365 | 3,300 | 3,330 | -0.6% | 36,300 | 657億3819万 | -5.13% | 22.32 | 3.49 |
| 11/16 | 3,415 | 3,420 | 3,340 | 3,350 | -1.76% | 29,200 | 661億3302万 | -4.99% | 22.45 | 3.51 |
| 11/15 | 3,405 | 3,435 | 3,345 | 3,410 | +1.19% | 29,300 | 673億1749万 | -3.67% | 22.86 | 3.58 |
| 11/14 | 3,410 | 3,445 | 3,335 | 3,370 | -1.17% | 41,400 | 665億2784万 | -5.18% | 22.59 | 3.54 |
| 11/13 | 3,445 | 3,450 | 3,380 | 3,410 | -3.67% | 71,400 | 673億1749万 | -4.67% | 22.86 | 3.58 |
| 11/12 | 3,505 | 3,575 | 3,460 | 3,540 | +2.61% | 60,200 | 698億8384万 | -1.56% | 23.73 | 3.71 |
| 11/09 | 3,455 | 3,500 | 3,450 | 3,450 | +0.15% | 19,400 | 681億714万 | -4.17% | 23.13 | 3.62 |
| 11/08 | 3,500 | 3,520 | 3,440 | 3,445 | -0.29% | 44,800 | 680億843万 | -4.65% | 23.09 | 3.61 |
| 11/07 | 3,450 | 3,475 | 3,405 | 3,455 | +0.58% | 35,600 | 682億584万 | -4.74% | 23.16 | 3.62 |
| 11/06 | 3,435 | 3,470 | 3,395 | 3,435 | +0.29% | 30,500 | 678億1102万 | -5.66% | 23.02 | 3.6 |
| 11/05 | 3,400 | 3,470 | 3,385 | 3,425 | -0.29% | 26,000 | 676億1361万 | -6.34% | 22.96 | 3.59 |
| 11/02 | 3,470 | 3,485 | 3,385 | 3,435 | +0.15% | 49,100 | 678億1102万 | -6.56% | 23.02 | 3.6 |
| 11/01 | 3,460 | 3,485 | 3,405 | 3,430 | -1.72% | 41,400 | 677億1231万 | -7.17% | 22.99 | 3.6 |
| 10/31 | 3,385 | 3,490 | 3,370 | 3,490 | +5.28% | 64,000 | 688億9678万 | -6.11% | 23.39 | 3.66 |
| 10/30 | 3,270 | 3,355 | 3,240 | 3,315 | +1.53% | 65,400 | 654億4207万 | -11.27% | 22.22 | 3.48 |
| 10/29 | 3,385 | 3,430 | 3,260 | 3,265 | -2.39% | 81,000 | 644億5501万 | -13.19% | 21.89 | 3.43 |
| 10/26 | 3,550 | 3,585 | 3,325 | 3,345 | -5.51% | 148,600 | 660億3431万 | -11.58% | 22.42 | 3.51 |
| 10/25 | 3,650 | 3,685 | 3,535 | 3,540 | -4.19% | 104,800 | 698億8384万 | -6.87% | 23.73 | 3.71 |
| 10/24 | 3,700 | 3,760 | 3,670 | 3,695 | -0.14% | 50,900 | 729億4373万 | -3.07% | 24.77 | 3.88 |
| 10/23 | 3,805 | 3,805 | 3,675 | 3,700 | -2.76% | 75,500 | 730億4244万 | -2.94% | 24.8 | 3.88 |
| 10/22 | 3,835 | 3,885 | 3,790 | 3,805 | -0.78% | 78,900 | 751億1526万 | -0.18% | 25.5 | 3.99 |
| 10/19 | 3,845 | 3,925 | 3,805 | 3,835 | +1.05% | 77,600 | 757億750万 | +0.76% | 25.71 | 4.02 |
| 10/18 | 3,775 | 3,895 | 3,770 | 3,795 | +1.07% | 56,000 | 749億1785万 | -0.08% | 25.44 | 3.98 |
| 10/17 | 3,805 | 3,855 | 3,735 | 3,755 | +0.54% | 76,100 | 741億2820万 | -0.92% | 25.17 | 3.94 |
| 10/16 | 3,715 | 3,845 | 3,705 | 3,735 | +0.67% | 80,800 | 737億3338万 | -1.35% | 25.04 | 3.92 |
| 10/15 | 3,695 | 3,755 | 3,670 | 3,710 | 0% | 48,800 | 732億3985万 | -1.88% | 24.87 | 3.89 |
| 10/12 | 3,720 | 3,735 | 3,640 | 3,710 | -1.2% | 124,300 | 732億3985万 | -1.88% | 24.87 | 3.89 |
| 10/11 | 3,810 | 3,935 | 3,745 | 3,755 | -4.94% | 99,700 | 741億2820万 | -0.61% | 25.17 | 3.94 |
| 10/10 | 3,840 | 4,165 | 3,840 | 3,950 | +1.67% | 221,600 | 779億7774万 | +4.64% | 26.48 | 4.14 |
| 10/09 | 3,850 | 4,140 | 3,810 | 3,885 | +6.73% | 375,000 | 766億9456万 | +3.16% | 26.04 | 4.08 |
| 10/05 | 3,735 | 3,735 | 3,600 | 3,640 | -3.58% | 199,800 | 718億5796万 | -3.19% | 24.4 | 3.82 |
| 10/04 | 3,800 | 3,840 | 3,720 | 3,775 | -0.26% | 57,800 | 745億2303万 | +0.37% | 25.3 | 3.96 |
| 10/03 | 3,805 | 3,840 | 3,775 | 3,785 | -0.92% | 50,300 | 747億2044万 | +0.69% | 25.37 | 3.97 |
| 10/02 | 3,830 | 3,870 | 3,805 | 3,820 | -0.52% | 47,500 | 754億1138万 | +1.57% | 25.61 | 4.01 |
| 10/01 | 3,860 | 3,885 | 3,825 | 3,840 | -1.29% | 47,200 | 758億620万 | +2.1% | 25.74 | 4.03 |
| 09/28 | 3,945 | 3,965 | 3,860 | 3,890 | -0.38% | 59,500 | 767億9326万 | +3.6% | 26.07 | 4.08 |
| 09/27 | 3,990 | 3,990 | 3,900 | 3,905 | -2.13% | 39,800 | 770億8938万 | +4.24% | 26.18 | 4.1 |
| 09/26 | 3,960 | 4,035 | 3,945 | 3,990 | +1.01% | 76,600 | 787億6738万 | +6.86% | 26.74 | 4.19 |
| 09/25 | 3,920 | 3,970 | 3,910 | 3,950 | +0.25% | 46,600 | 779億7774万 | +6.21% | 26.48 | 4.14 |
| 09/21 | 3,835 | 3,980 | 3,825 | 3,940 | +2.74% | 123,900 | 777億8032万 | +6.34% | 26.41 | 4.13 |
| 09/20 | 3,770 | 3,845 | 3,750 | 3,835 | +1.05% | 46,800 | 757億750万 | +3.87% | 25.71 | 4.02 |
| 09/19 | 3,795 | 3,845 | 3,765 | 3,795 | 0% | 66,200 | 749億1785万 | +2.96% | 25.44 | 3.98 |
| 09/18 | 3,710 | 3,800 | 3,710 | 3,795 | +2.29% | 36,700 | 749億1785万 | +3.04% | 25.44 | 3.98 |
| 09/14 | 3,725 | 3,760 | 3,695 | 3,710 | +0.13% | 40,500 | 732億3985万 | +0.9% | 24.87 | 3.89 |
| 09/13 | 3,660 | 3,725 | 3,655 | 3,705 | +1.51% | 39,400 | 731億4114万 | +0.68% | 24.83 | 3.89 |
| 09/12 | 3,625 | 3,650 | 3,605 | 3,650 | +0.69% | 20,700 | 720億5538万 | -0.82% | 24.47 | 3.83 |
| 09/11 | 3,605 | 3,665 | 3,605 | 3,625 | +0.42% | 20,400 | 715億6185万 | -1.49% | 24.3 | 3.8 |
| 09/10 | 3,665 | 3,670 | 3,610 | 3,610 | -1.23% | 20,800 | 712億6573万 | -1.9% | 24.2 | 3.79 |
| 09/07 | 3,605 | 3,705 | 3,605 | 3,655 | +1.53% | 56,700 | 721億5408万 | -0.73% | 24.5 | 3.83 |
| 09/06 | 3,675 | 3,680 | 3,600 | 3,600 | -2.7% | 35,200 | 710億6832万 | -2.28% | 24.13 | 3.78 |
| 09/05 | 3,680 | 3,715 | 3,660 | 3,700 | +1.51% | 37,300 | 730億4244万 | +0.27% | 24.8 | 3.88 |
| 09/04 | 3,640 | 3,665 | 3,595 | 3,645 | -0.95% | 47,100 | 719億5667万 | -1.33% | 24.43 | 3.82 |
| 09/03 | 3,745 | 3,745 | 3,665 | 3,680 | -1.34% | 33,300 | 726億4761万 | -0.59% | 24.67 | 3.86 |
| 08/31 | 3,735 | 3,760 | 3,710 | 3,730 | -0.13% | 29,400 | 736億3467万 | +0.54% | 25 | 4.06 |
| 08/30 | 3,655 | 3,760 | 3,655 | 3,735 | +2.19% | 67,500 | 737億3338万 | +0.46% | 25.04 | 4.07 |
| 08/29 | 3,690 | 3,725 | 3,645 | 3,655 | -1.88% | 47,000 | 721億5408万 | -1.88% | 24.5 | 3.98 |
| 08/28 | 3,820 | 3,830 | 3,720 | 3,725 | -2.99% | 41,000 | 735億3597万 | -0.16% | 24.97 | 4.06 |
| 08/27 | 3,840 | 3,900 | 3,815 | 3,840 | +0.66% | 65,500 | 758億620万 | +2.92% | 25.74 | 4.18 |
| 08/24 | 3,705 | 3,825 | 3,675 | 3,815 | +2.97% | 78,700 | 753億1267万 | +2.42% | 25.57 | 4.15 |
| 08/23 | 3,675 | 3,735 | 3,675 | 3,705 | +1.09% | 28,900 | 731億4114万 | -0.32% | 24.83 | 4.03 |
| 08/22 | 3,600 | 3,670 | 3,580 | 3,665 | +1.81% | 55,600 | 723億5149万 | -1.32% | 24.57 | 3.99 |
| 08/21 | 3,570 | 3,625 | 3,565 | 3,600 | 0% | 43,400 | 710億6832万 | -2.99% | 24.13 | 3.92 |
| 08/20 | 3,615 | 3,660 | 3,585 | 3,600 | -0.41% | 38,300 | 710億6832万 | -2.86% | 24.13 | 3.92 |
| 08/17 | 3,600 | 3,620 | 3,565 | 3,615 | +0.42% | 36,000 | 713億6443万 | -2.3% | 24.23 | 3.94 |
| 08/16 | 3,615 | 3,655 | 3,590 | 3,600 | -2.44% | 74,500 | 710億6832万 | -2.36% | 24.13 | 3.92 |
| 08/15 | 3,715 | 3,735 | 3,645 | 3,690 | -0.67% | 35,700 | 728億4502万 | +0.38% | 24.73 | 4.02 |
| 08/14 | 3,650 | 3,720 | 3,635 | 3,715 | +1.78% | 30,700 | 733億3855万 | +1.42% | 24.9 | 4.05 |
| 08/13 | 3,740 | 3,745 | 3,635 | 3,650 | -3.82% | 55,100 | 720億5538万 | +0.08% | 24.47 | 3.97 |
| 08/10 | 3,730 | 3,830 | 3,685 | 3,795 | +2.43% | 124,700 | 749億1785万 | +4.37% | 25.44 | 4.13 |
| 08/09 | 3,615 | 3,715 | 3,615 | 3,705 | +1.93% | 32,100 | 731億4114万 | +1.98% | 24.83 | 4.03 |
| 08/08 | 3,635 | 3,660 | 3,600 | 3,635 | 0% | 37,700 | 717億5926万 | +0.03% | 24.37 | 3.96 |
| 08/07 | 3,610 | 3,645 | 3,585 | 3,635 | -0.82% | 63,300 | 717億5926万 | -0.08% | 24.37 | 3.96 |
| 08/06 | 3,715 | 3,745 | 3,665 | 3,665 | -1.21% | 37,300 | 723億5149万 | +0.55% | 24.57 | 3.99 |
| 08/03 | 3,750 | 3,770 | 3,695 | 3,710 | -0.93% | 47,900 | 732億3985万 | +1.39% | 24.87 | 4.04 |
| 08/02 | 3,790 | 3,830 | 3,725 | 3,745 | -1.32% | 71,500 | 739億3079万 | +2.1% | 25.1 | 4.08 |
| 08/01 | 3,845 | 3,900 | 3,790 | 3,795 | -1.17% | 68,400 | 749億1785万 | +3.32% | 25.44 | 4.13 |
| 07/31 | 3,875 | 3,890 | 3,755 | 3,840 | -1.29% | 115,600 | 758億620万 | +4.6% | 25.74 | 4.18 |
| 07/30 | 3,930 | 3,930 | 3,855 | 3,890 | -1.02% | 40,300 | 767億9326万 | +6.14% | 26.07 | 4.24 |
| 07/27 | 3,910 | 3,965 | 3,830 | 3,930 | +0.51% | 118,400 | 775億8291万 | +7.26% | 26.34 | 4.28 |
| 07/26 | 3,810 | 3,930 | 3,785 | 3,910 | +3.17% | 109,800 | 771億8809万 | +6.77% | 26.21 | 4.26 |
| 07/25 | 3,745 | 3,845 | 3,700 | 3,790 | +1.61% | 126,000 | 748億1914万 | +3.61% | 25.4 | 4.13 |
