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 | 2,977 | 2,995 | 2,950 | 2,990 | -0.33% | 58,600 | 272億9427万 | -2.57% | 58.09 | 11.09 |
| 11/29 | 3,035 | 3,040 | 2,995 | 3,000 | -1.15% | 100,100 | 273億8556万 | -2.28% | 58.28 | 11.13 |
| 11/28 | 3,015 | 3,055 | 3,005 | 3,035 | -2.1% | 172,900 | 277億505万 | -1.33% | 58.96 | 11.26 |
| 11/27 | 3,170 | 3,170 | 3,100 | 3,100 | -1.27% | 80,800 | 282億9841万 | +0.49% | 60.23 | 11.5 |
| 11/26 | 3,100 | 3,185 | 3,100 | 3,140 | +2.11% | 111,600 | 286億6355万 | +1.52% | 61 | 11.65 |
| 11/22 | 3,070 | 3,085 | 3,025 | 3,075 | +0.65% | 35,400 | 280億7019万 | -0.71% | 59.74 | 11.41 |
| 11/21 | 3,030 | 3,075 | 3,015 | 3,055 | -0.16% | 37,600 | 278億8762万 | -1.52% | 59.35 | 11.34 |
| 11/20 | 3,125 | 3,135 | 3,050 | 3,060 | -2.55% | 40,900 | 279億3327万 | -1.42% | 59.45 | 11.35 |
| 11/19 | 3,025 | 3,145 | 3,010 | 3,140 | +3.8% | 65,100 | 286億6355万 | +1.13% | 61 | 11.65 |
| 11/16 | 3,075 | 3,125 | 3,025 | 3,025 | -2.1% | 52,900 | 276億1377万 | -2.58% | 58.77 | 11.22 |
| 11/15 | 3,085 | 3,155 | 3,065 | 3,090 | -0.96% | 32,800 | 282億712万 | -0.58% | 60.03 | 11.47 |
| 11/14 | 3,100 | 3,140 | 3,090 | 3,120 | +0.32% | 27,000 | 284億8098万 | +0.48% | 60.61 | 11.58 |
| 11/13 | 3,035 | 3,145 | 3,035 | 3,110 | -0.8% | 32,300 | 283億8969万 | +0.19% | 60.42 | 11.54 |
| 11/12 | 3,145 | 3,160 | 3,100 | 3,135 | -0.63% | 52,100 | 286億1791万 | +1.06% | 60.91 | 11.63 |
| 11/09 | 3,155 | 3,190 | 3,115 | 3,155 | -0.63% | 67,800 | 288億48万 | +1.87% | 61.29 | 11.71 |
| 11/08 | 3,160 | 3,185 | 3,135 | 3,175 | +1.6% | 55,200 | 289億8305万 | +2.72% | 61.68 | 11.78 |
| 11/07 | 3,160 | 3,165 | 3,105 | 3,125 | -0.79% | 50,000 | 285億2662万 | +1.26% | 60.71 | 11.6 |
| 11/06 | 3,210 | 3,215 | 3,130 | 3,150 | +0.32% | 38,600 | 287億5483万 | +1.74% | 61.2 | 11.69 |
| 11/05 | 3,030 | 3,280 | 3,015 | 3,140 | +4.32% | 192,500 | 286億6355万 | +1.09% | 61 | 11.65 |
| 11/02 | 2,977 | 3,025 | 2,977 | 3,010 | +1.04% | 37,400 | 274億7684万 | -3.31% | 58.48 | 11.17 |
| 11/01 | 3,015 | 3,020 | 2,970 | 2,979 | -1.36% | 55,700 | 271億9386万 | -4.7% | 57.87 | 11.05 |
| 10/31 | 3,040 | 3,105 | 2,997 | 3,020 | -1.15% | 54,600 | 275億6813万 | -3.97% | 58.67 | 11.21 |
| 10/30 | 2,917 | 3,095 | 2,895 | 3,055 | +3.91% | 65,900 | 278億8762万 | -3.29% | 59.35 | 11.34 |
| 10/29 | 2,980 | 3,015 | 2,911 | 2,940 | +1.03% | 51,200 | 268億3784万 | -7.4% | 57.12 | 10.91 |
| 10/26 | 3,035 | 3,050 | 2,881 | 2,910 | -3% | 115,100 | 265億6399万 | -8.86% | 56.53 | 10.8 |
| 10/25 | 3,035 | 3,060 | 2,992 | 3,000 | -4.91% | 105,500 | 273億8556万 | -6.51% | 58.28 | 11.13 |
| 10/24 | 3,210 | 3,255 | 3,120 | 3,155 | -3.07% | 43,900 | 288億48万 | -2.08% | 61.29 | 11.71 |
| 10/23 | 3,235 | 3,315 | 3,235 | 3,255 | -1.36% | 75,600 | 297億1333万 | +0.93% | 63.24 | 12.08 |
| 10/22 | 3,295 | 3,310 | 3,235 | 3,300 | +1.85% | 55,900 | 301億2411万 | +2.45% | 64.11 | 12.24 |
| 10/19 | 3,170 | 3,240 | 3,155 | 3,240 | +1.09% | 46,500 | 295億7640万 | +0.75% | 62.95 | 12.02 |
| 10/18 | 3,110 | 3,230 | 3,110 | 3,205 | +3.39% | 92,200 | 292億5690万 | -0.19% | 62.27 | 11.89 |
| 10/17 | 3,165 | 3,215 | 3,050 | 3,100 | +0.65% | 145,900 | 282億9841万 | -3.37% | 60.23 | 11.5 |
| 10/16 | 3,400 | 3,415 | 3,055 | 3,080 | -2.38% | 240,300 | 281億1584万 | -3.93% | 59.84 | 11.43 |
| 10/15 | 3,095 | 3,185 | 3,030 | 3,155 | +1.77% | 129,100 | 288億48万 | -1.71% | 61.29 | 11.71 |
| 10/12 | 2,980 | 3,125 | 2,977 | 3,100 | +2.82% | 74,400 | 282億9841万 | -3.34% | 60.23 | 11.5 |
| 10/11 | 2,960 | 3,040 | 2,960 | 3,015 | -2.43% | 123,700 | 275億2248万 | -5.78% | 58.57 | 11.19 |
| 10/10 | 3,065 | 3,120 | 3,030 | 3,090 | +1.15% | 132,200 | 282億712万 | -3.38% | 60.03 | 11.47 |
| 10/09 | 3,020 | 3,060 | 2,986 | 3,055 | +1.66% | 59,100 | 278億8762万 | -4.35% | 59.35 | 11.34 |
| 10/05 | 2,993 | 3,025 | 2,965 | 3,005 | 0% | 119,900 | 274億3120万 | -5.89% | 58.38 | 11.15 |
| 10/04 | 3,110 | 3,115 | 3,005 | 3,005 | -2.12% | 283,400 | 274億3120万 | -5.89% | 58.38 | 11.15 |
| 10/03 | 3,385 | 3,385 | 3,005 | 3,070 | -8.49% | 424,600 | 280億2455万 | -3.88% | 59.64 | 11.39 |
| 10/02 | 3,420 | 3,440 | 3,330 | 3,355 | -1.61% | 74,700 | 306億2618万 | +5.04% | 65.18 | 12.45 |
| 10/01 | 3,340 | 3,455 | 3,340 | 3,410 | +2.71% | 92,300 | 311億2825万 | +7.2% | 66.25 | 12.65 |
| 09/28 | 3,340 | 3,415 | 3,300 | 3,320 | -0.6% | 60,800 | 303億668万 | +4.8% | 64.5 | 12.32 |
| 09/27 | 3,435 | 3,450 | 3,325 | 3,340 | -2.77% | 70,600 | 304億8925万 | +5.83% | 64.89 | 12.39 |
| 09/26 | 3,375 | 3,495 | 3,375 | 3,435 | +1.93% | 86,200 | 313億5646万 | +9.33% | 66.73 | 12.75 |
| 09/25 | 3,410 | 3,445 | 3,315 | 3,370 | -2.88% | 119,100 | 307億6311万 | +7.74% | 65.47 | 12.5 |
| 09/21 | 3,400 | 3,525 | 3,400 | 3,470 | +2.36% | 119,700 | 316億7596万 | +11.36% | 67.41 | 12.88 |
| 09/20 | 3,320 | 3,480 | 3,305 | 3,390 | +2.26% | 200,200 | 309億4568万 | +9.35% | 65.86 | 12.58 |
| 09/19 | 3,330 | 3,370 | 3,285 | 3,315 | +0.3% | 114,100 | 302億6104万 | +7.49% | 64.4 | 12.3 |
| 09/18 | 3,250 | 3,325 | 3,185 | 3,305 | +2.01% | 117,800 | 301億6975万 | +7.62% | 64.21 | 12.26 |
| 09/14 | 3,195 | 3,275 | 3,165 | 3,240 | +2.53% | 101,100 | 295億7640万 | +5.92% | 62.95 | 12.02 |
| 09/13 | 3,160 | 3,185 | 3,110 | 3,160 | 0% | 49,200 | 288億4612万 | +3.57% | 61.39 | 11.73 |
| 09/12 | 3,160 | 3,205 | 3,135 | 3,160 | +0.96% | 58,800 | 288億4612万 | +3.64% | 61.39 | 11.73 |
| 09/11 | 3,125 | 3,190 | 3,060 | 3,130 | +0.32% | 80,500 | 285億7226万 | +2.69% | 60.81 | 11.61 |
| 09/10 | 3,135 | 3,200 | 3,100 | 3,120 | +2.46% | 114,000 | 284億8098万 | +2.5% | 60.61 | 11.58 |
| 09/07 | 3,130 | 3,145 | 3,005 | 3,045 | -4.4% | 144,000 | 277億9634万 | +0.03% | 59.16 | 11.3 |
| 09/06 | 3,150 | 3,330 | 3,105 | 3,185 | +3.41% | 312,400 | 290億7433万 | +4.32% | 61.88 | 11.82 |
| 09/05 | 2,924 | 3,115 | 2,870 | 3,080 | +5.55% | 248,000 | 281億1584万 | +0.59% | 59.84 | 11.43 |
| 09/04 | 2,951 | 2,969 | 2,855 | 2,918 | -1.62% | 78,000 | 266億3702万 | -4.95% | 56.69 | 10.83 |
| 09/03 | 3,015 | 3,015 | 2,919 | 2,966 | -1.3% | 82,100 | 270億7519万 | -3.67% | 57.62 | 11.01 |
| 08/31 | 3,010 | 3,040 | 2,988 | 3,005 | -0.5% | 62,800 | 274億3120万 | -2.59% | 58.38 | 11.15 |
| 08/30 | 3,015 | 3,070 | 3,010 | 3,020 | +0.17% | 45,000 | 275億6813万 | -2.17% | 58.67 | 11.21 |
| 08/29 | 3,050 | 3,050 | 3,000 | 3,015 | -0.33% | 35,200 | 275億2248万 | -2.58% | 58.57 | 11.19 |
| 08/28 | 3,095 | 3,100 | 3,025 | 3,025 | -1.47% | 32,400 | 276億1377万 | -2.36% | 58.77 | 11.22 |
| 08/27 | 3,025 | 3,095 | 3,025 | 3,070 | +0.99% | 31,200 | 280億2455万 | -0.97% | 59.64 | 11.39 |
| 08/24 | 3,075 | 3,095 | 3,030 | 3,040 | -1.14% | 26,600 | 277億5070万 | -1.84% | 59.06 | 11.28 |
| 08/23 | 3,045 | 3,080 | 3,020 | 3,075 | +1.99% | 65,000 | 280億7019万 | -0.39% | 59.74 | 11.41 |
| 08/22 | 3,005 | 3,060 | 2,970 | 3,015 | +0.33% | 68,600 | 275億2248万 | -1.73% | 58.57 | 11.19 |
| 08/21 | 3,080 | 3,090 | 2,986 | 3,005 | -2.59% | 81,500 | 274億3120万 | -1.38% | 58.38 | 11.15 |
| 08/20 | 3,050 | 3,130 | 3,035 | 3,085 | +1.15% | 70,500 | 281億6148万 | +1.95% | 59.93 | 11.45 |
| 08/17 | 3,140 | 3,140 | 3,030 | 3,050 | -0.81% | 51,600 | 278億4198万 | +1.8% | 59.25 | 11.32 |
| 08/16 | 3,010 | 3,100 | 2,964 | 3,075 | +2.57% | 89,800 | 280億7019万 | +3.64% | 59.74 | 11.41 |
| 08/15 | 2,981 | 3,040 | 2,981 | 2,998 | +0.6% | 46,300 | 273億6730万 | +1.97% | 58.24 | 11.12 |
| 08/14 | 2,985 | 3,050 | 2,980 | 2,980 | -0.83% | 57,300 | 272億298万 | +1.95% | 57.89 | 11.06 |
| 08/13 | 3,045 | 3,050 | 2,978 | 3,005 | -1.64% | 73,100 | 274億3120万 | +3.12% | 58.38 | 11.15 |
| 08/10 | 3,100 | 3,140 | 3,025 | 3,055 | -1.45% | 57,500 | 278億8762万 | +5.13% | 59.35 | 11.34 |
| 08/09 | 3,095 | 3,180 | 3,075 | 3,100 | -1.27% | 65,600 | 282億9841万 | +7.16% | 60.23 | 11.5 |
| 08/08 | 3,030 | 3,180 | 3,025 | 3,140 | +3.63% | 108,800 | 286億6355万 | +8.8% | 61 | 11.65 |
| 08/07 | 3,070 | 3,070 | 3,000 | 3,030 | -2.57% | 161,300 | 276億5941万 | +5.28% | 58.87 | 11.24 |
| 08/06 | 3,260 | 3,265 | 3,090 | 3,110 | -5.04% | 208,200 | 283億8969万 | +8.17% | 60.42 | 11.54 |
| 08/03 | 3,450 | 3,480 | 3,225 | 3,275 | -4.24% | 346,900 | 298億9590万 | +14.31% | 63.63 | 12.15 |
| 08/02 | 3,315 | 3,445 | 3,315 | 3,420 | +4.11% | 305,800 | 312億1953万 | +20.21% | 66.44 | 12.69 |
| 08/01 | 3,175 | 3,305 | 3,160 | 3,285 | +5.12% | 280,500 | 299億8718万 | +16.45% | 63.82 | 12.19 |
| 07/31 | 3,130 | 3,225 | 3,105 | 3,125 | +0.32% | 137,600 | 285億2662万 | +11.65% | 60.71 | 11.6 |
| 07/30 | 3,010 | 3,170 | 2,995 | 3,115 | +1.96% | 227,700 | 284億3533万 | +11.81% | 60.52 | 11.56 |
| 07/27 | 3,160 | 3,235 | 3,020 | 3,055 | -5.12% | 455,100 | 278億8762万 | +10.09% | 59.35 | 11.34 |
| 07/26 | 3,110 | 3,270 | 3,080 | 3,220 | +4.38% | 401,700 | 293億9383万 | +16.29% | 62.56 | 11.95 |
| 07/25 | 3,030 | 3,110 | 3,010 | 3,085 | +0.33% | 207,300 | 281億6148万 | +12.02% | 59.93 | 11.45 |
| 07/24 | 3,000 | 3,095 | 2,901 | 3,075 | +1.99% | 393,200 | 280億7019万 | +12.02% | 59.74 | 11.41 |
| 07/23 | 2,888 | 3,025 | 2,778 | 3,015 | +8.14% | 517,700 | 275億2248万 | +10.12% | 58.57 | 11.19 |
| 07/20 | 2,660 | 2,788 | 2,622 | 2,788 | +7.52% | 331,200 | 254億5031万 | +1.9% | 54.16 | 10.34 |
| 07/19 | 2,523 | 2,593 | 2,495 | 2,593 | +4.14% | 173,000 | 236億7025万 | -5.54% | 50.38 | 9.62 |
| 07/18 | 2,570 | 2,570 | 2,422 | 2,490 | +0.12% | 151,100 | 227億3001万 | -9.88% | 48.37 | 9.24 |
| 07/17 | 2,410 | 2,618 | 2,410 | 2,487 | +6.74% | 431,900 | 227億262万 | -10.8% | 48.32 | 9.23 |
| 07/13 | 2,341 | 2,409 | 2,320 | 2,330 | +0.65% | 165,800 | 212億6945万 | -16.9% | 45.27 | 8.65 |
| 07/12 | 2,340 | 2,424 | 2,305 | 2,315 | -3.42% | 235,200 | 211億3252万 | -18.02% | 44.97 | 8.59 |
| 07/11 | 2,490 | 2,501 | 2,340 | 2,397 | -7.09% | 337,300 | 218億8106万 | -15.84% | 46.57 | 8.89 |
| 07/10 | 2,710 | 2,733 | 2,543 | 2,580 | -6.56% | 212,900 | 235億5158万 | -9.98% | 50.12 | 9.57 |
| 07/09 | 2,816 | 2,834 | 2,744 | 2,761 | -1.92% | 49,200 | 252億384万 | -4.23% | 53.64 | 10.24 |
