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 | 1,314 | 1,369 | 1,291 | 1,360 | +3.26% | 66,900 | 196億4520万 | +5.43% | 6.61 | 1.34 |
11/29 | 1,339 | 1,342 | 1,295 | 1,317 | -0.6% | 47,000 | 190億2406万 | +2.57% | 6.4 | 1.29 |
11/28 | 1,270 | 1,344 | 1,252 | 1,325 | +3.92% | 188,400 | 191億3962万 | +3.35% | 6.44 | 1.3 |
11/27 | 1,281 | 1,293 | 1,262 | 1,275 | -0.86% | 257,600 | 184億1737万 | -0.31% | 6.2 | 1.25 |
11/26 | 1,285 | 1,304 | 1,280 | 1,286 | -0.62% | 74,600 | 185億7627万 | +0.47% | 6.25 | 1.26 |
11/22 | 1,296 | 1,309 | 1,287 | 1,294 | +0.23% | 51,600 | 186億9183万 | +1.17% | 6.29 | 1.27 |
11/21 | 1,283 | 1,306 | 1,278 | 1,291 | -0.08% | 39,700 | 186億4849万 | +1.02% | 6.27 | 1.27 |
11/20 | 1,273 | 1,303 | 1,270 | 1,292 | +0.86% | 40,000 | 186億6294万 | +1.1% | 6.28 | 1.27 |
11/19 | 1,296 | 1,309 | 1,277 | 1,281 | -1.16% | 43,200 | 185億404万 | +0.39% | 6.22 | 1.26 |
11/16 | 1,292 | 1,305 | 1,273 | 1,296 | +0.31% | 63,300 | 187億2072万 | +1.73% | 6.3 | 1.27 |
11/15 | 1,300 | 1,324 | 1,286 | 1,292 | -0.54% | 38,900 | 186億6294万 | +1.65% | 6.28 | 1.27 |
11/14 | 1,300 | 1,307 | 1,282 | 1,299 | -0.31% | 25,400 | 187億6405万 | +2.36% | 6.31 | 1.28 |
11/13 | 1,279 | 1,311 | 1,278 | 1,303 | +0.31% | 40,300 | 188億2183万 | +2.84% | 6.33 | 1.28 |
11/12 | 1,327 | 1,328 | 1,298 | 1,299 | -2.11% | 41,300 | 187億6405万 | +2.12% | 6.31 | 1.28 |
11/09 | 1,333 | 1,344 | 1,321 | 1,327 | -0.45% | 23,100 | 191億6851万 | +3.92% | 6.45 | 1.3 |
11/08 | 1,325 | 1,348 | 1,317 | 1,333 | +1.6% | 37,300 | 192億5518万 | +4.06% | 6.48 | 1.31 |
11/07 | 1,299 | 1,329 | 1,298 | 1,312 | +1% | 39,700 | 189億5184万 | +2.18% | 6.38 | 1.29 |
11/06 | 1,297 | 1,307 | 1,290 | 1,299 | +0.08% | 27,800 | 187億6405万 | +0.78% | 6.31 | 1.28 |
11/05 | 1,304 | 1,319 | 1,296 | 1,298 | -1.37% | 33,900 | 187億4961万 | +0.15% | 6.31 | 1.27 |
11/02 | 1,277 | 1,318 | 1,277 | 1,316 | +1.94% | 76,900 | 190億962万 | +1% | 6.39 | 1.29 |
11/01 | 1,289 | 1,305 | 1,261 | 1,291 | +0.16% | 54,700 | 186億4849万 | -1.38% | 6.27 | 1.27 |
10/31 | 1,249 | 1,290 | 1,240 | 1,289 | +5.66% | 58,200 | 186億1960万 | -1.98% | 6.26 | 1.27 |
10/30 | 1,172 | 1,224 | 1,172 | 1,220 | +2.09% | 98,800 | 176億2290万 | -7.65% | 5.93 | 1.2 |
10/29 | 1,169 | 1,209 | 1,166 | 1,195 | +2.22% | 100,100 | 172億6177万 | -10.02% | 5.81 | 1.17 |
10/26 | 1,233 | 1,242 | 1,159 | 1,169 | -3.07% | 79,800 | 168億8620万 | -12.5% | 5.68 | 1.15 |
10/25 | 1,232 | 1,242 | 1,204 | 1,206 | -4.21% | 74,400 | 174億2067万 | -10.33% | 5.86 | 1.18 |
10/24 | 1,267 | 1,292 | 1,252 | 1,259 | -0.24% | 46,700 | 181億8625万 | -6.88% | 6.12 | 1.24 |
10/23 | 1,279 | 1,280 | 1,249 | 1,262 | -1.79% | 29,700 | 182億2959万 | -6.86% | 6.13 | 1.24 |
10/22 | 1,275 | 1,291 | 1,248 | 1,285 | +1.98% | 30,600 | 185億6182万 | -5.31% | 6.24 | 1.26 |
10/19 | 1,263 | 1,272 | 1,238 | 1,260 | -1.25% | 31,000 | 182億70万 | -7.15% | 6.12 | 1.24 |
10/18 | 1,290 | 1,306 | 1,270 | 1,276 | -0.93% | 33,800 | 184億3182万 | -5.97% | 6.2 | 1.25 |
10/17 | 1,254 | 1,289 | 1,254 | 1,288 | +3.87% | 46,700 | 186億516万 | -5.08% | 6.26 | 1.26 |
10/16 | 1,231 | 1,249 | 1,231 | 1,240 | +0.73% | 26,800 | 179億1180万 | -8.49% | 6.03 | 1.22 |
10/15 | 1,260 | 1,278 | 1,231 | 1,231 | +0.16% | 61,200 | 177億8179万 | -9.35% | 5.98 | 1.21 |
10/12 | 1,206 | 1,237 | 1,206 | 1,229 | -0.81% | 66,700 | 177億5290万 | -9.77% | 5.97 | 1.21 |
10/11 | 1,200 | 1,259 | 1,183 | 1,239 | -0.48% | 126,700 | 178億9735万 | -9.43% | 6.02 | 1.22 |
10/10 | 1,327 | 1,333 | 1,245 | 1,245 | -13.72% | 377,100 | 179億8402万 | -9.39% | 6.05 | 1.22 |
10/09 | 1,400 | 1,453 | 1,371 | 1,443 | +2.92% | 92,700 | 208億4413万 | +4.49% | 7.01 | 1.42 |
10/05 | 1,426 | 1,435 | 1,402 | 1,402 | -2.44% | 32,700 | 202億5189万 | +1.59% | 6.81 | 1.38 |
10/04 | 1,420 | 1,437 | 1,402 | 1,437 | +1.91% | 33,900 | 207億5746万 | +4.21% | 6.98 | 1.41 |
10/03 | 1,439 | 1,440 | 1,407 | 1,410 | -1.81% | 19,400 | 203億6745万 | +2.47% | 6.85 | 1.38 |
10/02 | 1,485 | 1,490 | 1,427 | 1,436 | -2.84% | 43,200 | 207億4302万 | +4.51% | 6.98 | 1.41 |
10/01 | 1,485 | 1,495 | 1,463 | 1,478 | 0% | 64,200 | 213億4971万 | +7.96% | 7.18 | 1.45 |
09/28 | 1,456 | 1,484 | 1,449 | 1,478 | +2.07% | 30,300 | 213億4971万 | +8.6% | 7.18 | 1.45 |
09/27 | 1,461 | 1,493 | 1,447 | 1,448 | -0.89% | 54,400 | 209億1636万 | +7.02% | 7.04 | 1.42 |
09/26 | 1,425 | 1,479 | 1,421 | 1,461 | +2.96% | 61,500 | 211億414万 | +8.54% | 7.1 | 1.43 |
09/25 | 1,411 | 1,430 | 1,378 | 1,419 | +0.57% | 48,600 | 204億9745万 | +6.05% | 6.9 | 1.39 |
09/21 | 1,402 | 1,417 | 1,390 | 1,411 | +1.95% | 46,800 | 203億8189万 | +6.01% | 6.86 | 1.39 |
09/20 | 1,409 | 1,409 | 1,376 | 1,384 | -1.28% | 35,400 | 199億9188万 | +4.61% | 6.72 | 1.36 |
09/19 | 1,390 | 1,407 | 1,373 | 1,402 | +2.26% | 57,200 | 202億5189万 | +6.45% | 6.81 | 1.38 |
09/18 | 1,338 | 1,389 | 1,331 | 1,371 | +2.77% | 30,700 | 198億409万 | +4.74% | 6.66 | 1.35 |
09/14 | 1,322 | 1,361 | 1,318 | 1,334 | +1.68% | 46,400 | 192億6963万 | +2.46% | 6.48 | 1.31 |
09/13 | 1,295 | 1,328 | 1,293 | 1,312 | +0.92% | 32,200 | 189億5184万 | +1.08% | 6.38 | 1.29 |
09/12 | 1,261 | 1,308 | 1,258 | 1,300 | +4.08% | 60,400 | 187億7850万 | +0.23% | 6.32 | 1.28 |
09/11 | 1,280 | 1,287 | 1,247 | 1,249 | -2.19% | 46,200 | 180億4180万 | -3.63% | 6.07 | 1.23 |
09/10 | 1,245 | 1,315 | 1,245 | 1,277 | +2.74% | 57,100 | 184億4626万 | -1.47% | 6.21 | 1.25 |
09/07 | 1,293 | 1,293 | 1,236 | 1,243 | -5.83% | 148,200 | 179億5513万 | -4.09% | 6.04 | 1.22 |
09/06 | 1,330 | 1,334 | 1,289 | 1,320 | -0.98% | 41,100 | 190億6740万 | +1.69% | 6.41 | 1.3 |
09/05 | 1,363 | 1,379 | 1,331 | 1,333 | -2.91% | 31,900 | 192億5518万 | +2.62% | 6.48 | 1.31 |
09/04 | 1,376 | 1,396 | 1,356 | 1,373 | -0.72% | 34,000 | 198億3298万 | +5.7% | 6.67 | 1.35 |
09/03 | 1,430 | 1,430 | 1,374 | 1,383 | -3.42% | 30,300 | 199億7743万 | +6.55% | 6.72 | 1.36 |
08/31 | 1,409 | 1,436 | 1,389 | 1,432 | +1.56% | 34,200 | 206億8524万 | +10.32% | 6.96 | 1.41 |
08/30 | 1,388 | 1,440 | 1,365 | 1,410 | +2.32% | 51,900 | 203億6745万 | +8.71% | 6.85 | 1.38 |
08/29 | 1,365 | 1,378 | 1,354 | 1,378 | +1.7% | 21,800 | 199億521万 | +6.41% | 6.7 | 1.35 |
08/28 | 1,357 | 1,368 | 1,336 | 1,355 | -0.15% | 44,000 | 195億7297万 | +4.63% | 6.58 | 1.33 |
08/27 | 1,322 | 1,358 | 1,318 | 1,357 | +3.67% | 32,200 | 196億186万 | +4.87% | 6.59 | 1.33 |
08/24 | 1,288 | 1,310 | 1,285 | 1,309 | +1.63% | 27,100 | 189億850万 | +1.24% | 6.36 | 1.29 |
08/23 | 1,290 | 1,290 | 1,273 | 1,288 | +0.31% | 15,600 | 186億516万 | -0.54% | 6.26 | 1.26 |
08/22 | 1,258 | 1,287 | 1,249 | 1,284 | +2.07% | 20,000 | 185億4738万 | -1.08% | 6.24 | 1.26 |
08/21 | 1,256 | 1,264 | 1,234 | 1,258 | +0.16% | 24,400 | 181億7181万 | -3.45% | 6.11 | 1.24 |
08/20 | 1,247 | 1,276 | 1,245 | 1,256 | +0.72% | 30,800 | 181億4292万 | -3.98% | 6.1 | 1.23 |
08/17 | 1,239 | 1,269 | 1,234 | 1,247 | +3.14% | 82,500 | 180億1291万 | -5.1% | 6.06 | 1.22 |
08/16 | 1,211 | 1,221 | 1,192 | 1,209 | -2.03% | 32,800 | 174億6400万 | -8.41% | 5.87 | 1.19 |
08/15 | 1,216 | 1,239 | 1,212 | 1,234 | +1.56% | 39,200 | 178億2513万 | -7.08% | 6 | 1.21 |
08/14 | 1,189 | 1,222 | 1,189 | 1,215 | +2.19% | 37,500 | 175億5067万 | -8.99% | 5.9 | 1.19 |
08/13 | 1,238 | 1,238 | 1,179 | 1,189 | -4.65% | 89,800 | 171億7510万 | -11.53% | 5.78 | 1.17 |
08/10 | 1,269 | 1,295 | 1,241 | 1,247 | -2.5% | 46,600 | 180億1291万 | -7.7% | 6.06 | 1.22 |
08/09 | 1,271 | 1,282 | 1,247 | 1,279 | +0.63% | 39,400 | 184億7515万 | -5.47% | 6.21 | 1.26 |
08/08 | 1,249 | 1,283 | 1,249 | 1,271 | +1.92% | 49,400 | 183億5959万 | -6.2% | 6.18 | 1.25 |
08/07 | 1,272 | 1,280 | 1,233 | 1,247 | -1.97% | 58,700 | 180億1291万 | -8.24% | 6.06 | 1.22 |
08/06 | 1,300 | 1,300 | 1,271 | 1,272 | -2.38% | 46,600 | 183億7404万 | -6.81% | 6.18 | 1.25 |
08/03 | 1,335 | 1,340 | 1,303 | 1,303 | -2.47% | 29,300 | 188億2183万 | -4.96% | 6.33 | 1.28 |
08/02 | 1,348 | 1,361 | 1,325 | 1,336 | -0.89% | 31,700 | 192億9852万 | -2.84% | 6.49 | 1.31 |
08/01 | 1,354 | 1,364 | 1,333 | 1,348 | +0.52% | 39,200 | 194億7186万 | -2.18% | 6.55 | 1.32 |
07/31 | 1,387 | 1,387 | 1,339 | 1,341 | -3.73% | 48,700 | 193億7074万 | -2.9% | 6.52 | 1.32 |
07/30 | 1,386 | 1,404 | 1,374 | 1,393 | +0.07% | 25,600 | 201億2188万 | +0.65% | 6.77 | 1.37 |
07/27 | 1,385 | 1,393 | 1,367 | 1,392 | +1.38% | 20,000 | 201億744万 | +0.51% | 6.76 | 1.37 |
07/26 | 1,370 | 1,380 | 1,363 | 1,373 | +0.66% | 23,500 | 198億3298万 | -1.01% | 6.67 | 1.35 |
07/25 | 1,352 | 1,373 | 1,346 | 1,364 | +2.1% | 24,200 | 197億298万 | -1.87% | 6.63 | 1.34 |
07/24 | 1,360 | 1,364 | 1,336 | 1,336 | -0.45% | 31,000 | 192億9852万 | -4.02% | 6.49 | 1.31 |
07/23 | 1,341 | 1,367 | 1,336 | 1,342 | -0.37% | 49,400 | 193億8519万 | -3.87% | 6.52 | 1.32 |
07/20 | 1,377 | 1,390 | 1,336 | 1,347 | -1.82% | 52,000 | 194億5741万 | -3.85% | 6.55 | 1.32 |
07/19 | 1,398 | 1,407 | 1,371 | 1,372 | -1.86% | 31,100 | 198億1854万 | -2.49% | 6.67 | 1.35 |
07/18 | 1,388 | 1,407 | 1,369 | 1,398 | +0.79% | 58,800 | 201億9411万 | -1.06% | 6.79 | 1.37 |
07/17 | 1,401 | 1,416 | 1,381 | 1,387 | -1.21% | 43,000 | 200億3521万 | -2.12% | 6.74 | 1.36 |
07/13 | 1,406 | 1,411 | 1,393 | 1,404 | -0.14% | 34,700 | 202億8078万 | -1.27% | 6.82 | 1.38 |
07/12 | 1,407 | 1,424 | 1,381 | 1,406 | +0.57% | 56,600 | 203億967万 | -1.33% | 6.83 | 1.38 |
07/11 | 1,401 | 1,428 | 1,376 | 1,398 | -0.85% | 61,200 | 201億9411万 | -2.1% | 6.79 | 1.37 |
07/10 | 1,417 | 1,439 | 1,382 | 1,410 | -2.29% | 82,100 | 203億6745万 | -1.47% | 6.85 | 1.38 |
07/09 | 1,478 | 1,502 | 1,413 | 1,443 | +6.26% | 216,900 | 208億4413万 | +0.63% | 7.01 | 1.42 |