株価チャート
2018/07/06～2018/11/29
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 |
| 11/29 | 710 | 721 | 696 | 706 | +2.02% | 376,500 | 332億9834万 | +7.13% | 34.46 | 6.59 |
| 11/28 | 675 | 706 | 672 | 692 | +3.13% | 376,100 | 326億3804万 | +5.17% | 33.78 | 6.46 |
| 11/27 | 702 | 716 | 663 | 671 | -3.73% | 589,700 | 316億4758万 | +1.98% | 32.75 | 6.26 |
| 11/26 | 729 | 745 | 689 | 697 | -4.13% | 524,400 | 328億7386万 | +5.77% | 34.02 | 6.51 |
| 11/22 | 715 | 740 | 701 | 727 | +2.11% | 463,800 | 342億8880万 | +10.49% | 35.48 | 6.79 |
| 11/21 | 667 | 729 | 661 | 712 | +5.17% | 738,500 | 335億8133万 | +8.37% | 34.75 | 6.65 |
| 11/20 | 719 | 722 | 670 | 677 | -7.77% | 628,000 | 319億3056万 | +3.04% | 33.04 | 6.32 |
| 11/19 | 771 | 815 | 726 | 734 | -0.94% | 1,419,200 | 346億1896万 | +12.06% | 35.83 | 6.85 |
| 11/16 | 706 | 748 | 700 | 741 | +7.24% | 1,439,800 | 349億4911万 | +14% | 36.17 | 6.92 |
| 11/15 | 661 | 698 | 657 | 691 | +3.44% | 408,600 | 325億9087万 | +7.3% | 33.73 | 6.45 |
| 11/14 | 668 | 680 | 643 | 668 | +0.45% | 306,900 | 315億608万 | +4.7% | 32.6 | 6.24 |
| 11/13 | 615 | 674 | 612 | 665 | +3.1% | 418,600 | 313億6459万 | +4.72% | 32.46 | 6.21 |
| 11/12 | 664 | 670 | 638 | 645 | -3.15% | 218,300 | 304億2129万 | +2.22% | 31.48 | 6.02 |
| 11/09 | 682 | 682 | 662 | 666 | -2.63% | 307,200 | 314億1175万 | +5.71% | 32.51 | 6.22 |
| 11/08 | 658 | 686 | 652 | 684 | +7.55% | 635,700 | 322億6072万 | +8.92% | 33.39 | 6.39 |
| 11/07 | 624 | 641 | 610 | 636 | +1.92% | 369,800 | 299億9681万 | +1.6% | 31.04 | 5.94 |
| 11/06 | 638 | 647 | 610 | 624 | -1.73% | 328,200 | 294億3083万 | -0.32% | 30.46 | 5.83 |
| 11/05 | 616 | 642 | 604 | 635 | +1.11% | 406,300 | 299億4964万 | +1.28% | 30.99 | 5.93 |
| 11/02 | 587 | 634 | 587 | 628 | +6.08% | 499,800 | 296億1949万 | 0% | 30.65 | 5.86 |
| 11/01 | 616 | 620 | 581 | 592 | -6.03% | 510,900 | 279億2156万 | -5.88% | 28.9 | 5.53 |
| 10/31 | 604 | 630 | 587 | 630 | +7.51% | 434,400 | 297億1382万 | -0.47% | 30.75 | 5.88 |
| 10/30 | 543 | 613 | 543 | 586 | +6.35% | 778,700 | 276億3857万 | -7.57% | 28.6 | 5.47 |
| 10/29 | 586 | 589 | 543 | 551 | -6.93% | 1,069,700 | 259億8780万 | -13.23% | 26.89 | 5.14 |
| 10/26 | 645 | 647 | 590 | 592 | -5.58% | 962,900 | 279億2156万 | -7.06% | 28.9 | 5.53 |
| 10/25 | 640 | 660 | 618 | 627 | -6.84% | 892,600 | 295億7232万 | -1.72% | 30.6 | 5.85 |
| 10/24 | 686 | 697 | 663 | 673 | -1.9% | 409,700 | 317億4191万 | +5.82% | 32.85 | 6.28 |
| 10/23 | 696 | 718 | 676 | 686 | -2.56% | 450,800 | 323億5505万 | +8.2% | 33.48 | 6.4 |
| 10/22 | 685 | 708 | 666 | 704 | +2.92% | 759,300 | 332億401万 | +11.57% | 34.36 | 6.57 |
| 10/19 | 706 | 706 | 663 | 684 | -1.87% | 818,800 | 322億6072万 | +8.74% | 33.39 | 6.39 |
| 10/18 | 697 | 739 | 681 | 697 | 0% | 1,565,900 | 328億7386万 | +10.99% | 34.02 | 6.51 |
| 10/17 | 653 | 709 | 648 | 697 | +10.99% | 2,398,000 | 328億7386万 | +11.16% | 34.02 | 6.51 |
| 10/16 | 620 | 652 | 605 | 628 | +1.29% | 903,100 | 296億1949万 | +0.48% | 30.65 | 5.86 |
| 10/15 | 573 | 656 | 570 | 620 | +6.35% | 2,328,200 | 292億4217万 | -1.12% | 30.26 | 5.79 |
| 10/12 | 550 | 591 | 510 | 583 | +4.86% | 2,839,200 | 274億9707万 | -7.46% | 28.46 | 5.44 |
| 10/11 | 538 | 572 | 530 | 556 | -5.44% | 949,500 | 262億2362万 | -12.16% | 27.14 | 5.19 |
| 10/10 | 578 | 589 | 564 | 588 | +3.52% | 474,300 | 277億3290万 | -7.69% | 28.7 | 5.49 |
| 10/09 | 598 | 598 | 565 | 568 | -6.27% | 678,500 | 267億8960万 | -11.39% | 27.72 | 5.3 |
| 10/05 | 616 | 629 | 602 | 606 | -1.94% | 379,600 | 285億8186万 | -6.19% | 29.58 | 5.66 |
| 10/04 | 626 | 645 | 602 | 618 | -2.06% | 462,200 | 291億4784万 | -4.78% | 30.16 | 5.77 |
| 10/03 | 642 | 665 | 622 | 631 | -2.47% | 435,300 | 297億6098万 | -3.37% | 30.8 | 5.89 |
| 10/02 | 667 | 688 | 647 | 647 | -1.82% | 614,300 | 305億1562万 | -1.82% | 31.58 | 6.04 |
| 10/01 | 652 | 668 | 641 | 659 | +2.17% | 458,500 | 310億8160万 | -0.3% | 32.17 | 6.15 |
| 09/28 | 680 | 687 | 642 | 645 | -3.44% | 526,600 | 304億2129万 | -2.27% | 31.48 | 6.02 |
| 09/27 | 680 | 692 | 661 | 668 | -1.76% | 607,400 | 315億608万 | +1.52% | 32.6 | 6.24 |
| 09/26 | 651 | 696 | 651 | 680 | +5.43% | 818,200 | 320億7206万 | +3.98% | 33.19 | 6.35 |
| 09/25 | 641 | 645 | 622 | 645 | +1.9% | 457,000 | 304億2129万 | -0.77% | 31.48 | 6.02 |
| 09/21 | 598 | 634 | 595 | 633 | +6.21% | 662,700 | 298億5531万 | -2.01% | 30.9 | 5.91 |
| 09/20 | 594 | 604 | 583 | 596 | -0.5% | 339,000 | 281億1022万 | -7.17% | 29.09 | 5.56 |
| 09/19 | 600 | 601 | 586 | 599 | -0.33% | 532,400 | 282億5171万 | -6.41% | 29.24 | 5.59 |
| 09/18 | 606 | 613 | 597 | 601 | -1.64% | 276,100 | 283億4604万 | -5.95% | 29.33 | 5.61 |
| 09/14 | 596 | 621 | 578 | 611 | +0.83% | 874,700 | 288億1769万 | -4.08% | 29.82 | 5.7 |
| 09/13 | 659 | 660 | 604 | 606 | -8.46% | 1,011,500 | 285億8186万 | -4.72% | 29.58 | 5.66 |
| 09/12 | 673 | 678 | 653 | 662 | -0.6% | 284,000 | 312億2309万 | +4.09% | 32.31 | 6.18 |
| 09/11 | 662 | 679 | 653 | 666 | +1.52% | 352,700 | 314億1175万 | +5.05% | 32.51 | 6.22 |
| 09/10 | 654 | 675 | 647 | 656 | +0.31% | 463,100 | 309億4010万 | +3.8% | 32.02 | 6.12 |
| 09/07 | 666 | 672 | 651 | 654 | -4.11% | 572,200 | 308億4577万 | +3.81% | 31.92 | 6.11 |
| 09/06 | 697 | 711 | 676 | 682 | -0.73% | 970,500 | 321億6639万 | +8.43% | 33.29 | 6.37 |
| 09/05 | 655 | 690 | 655 | 687 | +5.21% | 817,800 | 324億221万 | +9.74% | 33.53 | 6.41 |
| 09/04 | 678 | 678 | 649 | 653 | -2.25% | 640,300 | 307億9861万 | +4.82% | 31.87 | 6.1 |
| 09/03 | 669 | 683 | 635 | 668 | -1.18% | 1,012,000 | 315億608万 | +7.4% | 32.6 | 6.24 |
| 08/31 | 690 | 696 | 674 | 676 | -2.31% | 693,300 | 318億8340万 | +9.03% | 33 | 6.31 |
| 08/30 | 711 | 725 | 678 | 692 | +0.29% | 1,452,500 | 326億3804万 | +11.79% | 33.78 | 6.46 |
| 08/29 | 713 | 755 | 670 | 690 | -4.7% | 2,325,300 | 325億4371万 | +11.83% | 33.68 | 6.44 |
| 08/28 | 809 | 849 | 697 | 724 | -7.06% | 5,850,100 | 341億4731万 | +17.72% | 35.34 | 6.76 |
| 08/27 | 695 | 789 | 695 | 779 | +12.9% | 3,178,000 | 367億4137万 | +27.5% | 38.02 | 7.27 |
| 08/24 | 643 | 695 | 641 | 690 | +7.81% | 1,688,900 | 325億4371万 | +13.86% | 33.68 | 6.44 |
| 08/23 | 628 | 664 | 620 | 640 | +6.49% | 1,991,700 | 301億8547万 | +5.79% | 31.24 | 5.98 |
| 08/22 | 561 | 603 | 561 | 601 | +7.13% | 601,300 | 283億4604万 | -0.66% | 29.33 | 5.61 |
| 08/21 | 583 | 596 | 555 | 561 | -2.43% | 675,500 | 264億4935万 | -7.88% | 27.37 | 5.24 |
| 08/20 | 559 | 582 | 553 | 575 | +4.36% | 671,100 | 271億941万 | -6.35% | 28.05 | 5.37 |
| 08/17 | 534 | 552 | 526 | 551 | +4.16% | 515,600 | 259億7788万 | -10.99% | 26.88 | 5.14 |
| 08/16 | 527 | 540 | 521 | 529 | -2.58% | 547,400 | 249億4065万 | -16.16% | 25.81 | 4.94 |
| 08/15 | 570 | 577 | 538 | 543 | -4.74% | 548,600 | 256億71万 | -15.81% | 26.49 | 5.07 |
| 08/14 | 558 | 571 | 555 | 570 | +1.6% | 422,400 | 268億7367万 | -13.24% | 27.81 | 5.32 |
| 08/13 | 581 | 587 | 553 | 561 | -4.75% | 643,000 | 264億4935万 | -16.39% | 27.37 | 5.24 |
| 08/10 | 603 | 620 | 587 | 589 | -2.97% | 532,300 | 277億6946万 | -14.01% | 28.74 | 5.5 |
| 08/09 | 615 | 620 | 603 | 607 | -1.46% | 230,000 | 286億1810万 | -13.04% | 29.62 | 5.66 |
| 08/08 | 596 | 621 | 592 | 616 | +3.36% | 616,000 | 290億4242万 | -13.12% | 30.06 | 5.75 |
| 08/07 | 618 | 620 | 592 | 596 | -3.72% | 580,700 | 280億9949万 | -16.99% | 29.08 | 5.56 |
| 08/06 | 620 | 622 | 608 | 619 | -0.48% | 371,800 | 291億8386万 | -14.86% | 30.2 | 5.78 |
| 08/03 | 620 | 633 | 618 | 622 | +1.14% | 455,900 | 293億2530万 | -15.49% | 30.35 | 5.8 |
| 08/02 | 610 | 635 | 610 | 615 | 0% | 801,900 | 289億9528万 | -17.34% | 30.01 | 5.74 |
| 08/01 | 620 | 621 | 612 | 615 | -0.81% | 332,200 | 289億9528万 | -18.33% | 30.01 | 5.74 |
| 07/31 | 620 | 622 | 604 | 620 | -0.96% | 707,500 | 292億3101万 | -18.74% | 30.25 | 5.79 |
| 07/30 | 630 | 635 | 616 | 626 | -1.57% | 755,300 | 295億1389万 | -19.12% | 30.54 | 5.84 |
| 07/27 | 642 | 655 | 633 | 636 | -0.63% | 608,600 | 299億8536万 | -19.19% | 31.03 | 5.94 |
| 07/26 | 642 | 651 | 633 | 640 | -0.31% | 840,100 | 301億7395万 | -20% | 31.23 | 5.97 |
| 07/25 | 644 | 655 | 638 | 642 | +0.31% | 592,100 | 302億6824万 | -20.94% | 31.32 | 5.99 |
| 07/24 | 650 | 685 | 638 | 640 | -1.54% | 1,227,100 | 301億7395万 | -22.33% | 31.23 | 5.97 |
| 07/23 | 651 | 656 | 628 | 650 | -1.22% | 1,039,000 | 306億4542万 | -22.53% | 31.71 | 6.07 |
| 07/20 | 640 | 669 | 640 | 658 | +1.23% | 767,900 | 310億2259万 | -23.04% | 32.1 | 6.14 |
| 07/19 | 679 | 682 | 643 | 650 | -5.66% | 1,393,500 | 306億4542万 | -25.03% | 31.71 | 6.07 |
| 07/18 | 684 | 736 | 679 | 689 | +0.88% | 1,431,600 | 324億8414万 | -21.79% | 33.62 | 6.43 |
| 07/17 | 656 | 698 | 636 | 683 | -2.57% | 2,810,000 | 322億126万 | -23.43% | 33.32 | 6.37 |
| 07/13 | 853 | 880 | 701 | 701 | -17.63% | 1,166,000 | 330億4990万 | -22.46% | 34.2 | 6.54 |
| 07/12 | 879 | 885 | 840 | 851 | -3.3% | 456,300 | 401億2192万 | -6.79% | 41.52 | 7.94 |
| 07/11 | 843 | 890 | 841 | 880 | +3.77% | 389,700 | 414億8918万 | -3.93% | 42.94 | 8.21 |
| 07/10 | 916 | 918 | 848 | 848 | -6.81% | 576,900 | 399億8048万 | -7.52% | 41.37 | 7.91 |
| 07/09 | 946 | 950 | 902 | 910 | -2.26% | 483,500 | 429億358万 | -0.98% | 44.4 | 8.49 |
| 07/06 | 913 | 942 | 902 | 931 | +3.67% | 507,200 | 438億9367万 | +1.42% | 45.42 | 8.69 |
