株価チャート
2018/06/18～2018/11/08
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 |
| 11/08 | 561 | 573 | 561 | 566 | +1.62% | 231,900 | 212億9331万 | -10.73% | 225.32 | 2.84 |
| 11/07 | 550 | 564 | 545 | 557 | +1.64% | 228,300 | 209億5472万 | -12.97% | 221.73 | 2.8 |
| 11/06 | 561 | 564 | 539 | 548 | -1.26% | 284,100 | 206億1614万 | -15.17% | 218.15 | 2.75 |
| 11/05 | 550 | 570 | 544 | 555 | +1.28% | 309,400 | 208億7948万 | -15.01% | 220.94 | 2.79 |
| 11/02 | 539 | 550 | 535 | 548 | +2.05% | 408,300 | 206億1614万 | -16.97% | 218.15 | 2.75 |
| 11/01 | 540 | 547 | 528 | 537 | -2.19% | 419,300 | 202億231万 | -19.49% | 213.77 | 2.7 |
| 10/31 | 547 | 550 | 526 | 549 | +2.81% | 405,500 | 206億5376万 | -18.55% | 218.55 | 2.76 |
| 10/30 | 535 | 541 | 491 | 534 | +0.38% | 695,200 | 200億8945万 | -21.59% | 212.58 | 2.68 |
| 10/29 | 595 | 600 | 532 | 532 | -15.82% | 626,600 | 200億1421万 | -22.67% | 211.78 | 2.67 |
| 10/26 | 650 | 659 | 627 | 632 | -1.86% | 325,900 | 237億7628万 | -9.06% | 251.59 | 3.17 |
| 10/25 | 662 | 663 | 641 | 644 | -4.87% | 241,000 | 242億2773万 | -7.74% | 256.37 | 3.24 |
| 10/24 | 684 | 690 | 671 | 677 | -0.44% | 178,200 | 254億6921万 | -3.15% | 269.5 | 3.4 |
| 10/23 | 686 | 692 | 678 | 680 | -1.45% | 149,800 | 255億8207万 | -2.86% | 270.7 | 3.42 |
| 10/22 | 683 | 696 | 681 | 690 | +0.15% | 112,500 | 259億5828万 | -1.43% | 274.68 | 3.47 |
| 10/19 | 687 | 690 | 682 | 689 | -0.43% | 88,500 | 259億2066万 | -1.43% | 274.28 | 3.46 |
| 10/18 | 691 | 698 | 691 | 692 | +0.29% | 130,800 | 260億3352万 | -1% | 275.47 | 3.48 |
| 10/17 | 680 | 693 | 679 | 690 | +2.68% | 134,900 | 259億5828万 | -1.29% | 274.68 | 3.47 |
| 10/16 | 666 | 674 | 665 | 672 | +0.9% | 129,300 | 252億8111万 | -3.72% | 267.51 | 3.38 |
| 10/15 | 674 | 677 | 665 | 666 | -1.91% | 160,700 | 250億5538万 | -4.58% | 265.12 | 3.35 |
| 10/12 | 667 | 681 | 667 | 679 | +1.19% | 120,300 | 255億4445万 | -3% | 270.3 | 3.41 |
| 10/11 | 670 | 683 | 658 | 671 | -4.55% | 266,700 | 252億4348万 | -4.14% | 267.11 | 3.37 |
| 10/10 | 703 | 712 | 697 | 703 | 0% | 147,400 | 264億4735万 | +0.29% | 279.85 | 3.53 |
| 10/09 | 714 | 714 | 702 | 703 | -1.82% | 162,700 | 264億4735万 | +0.29% | 279.85 | 3.53 |
| 10/05 | 715 | 728 | 709 | 716 | -0.28% | 192,500 | 269億3642万 | +2.14% | 285.03 | 3.6 |
| 10/04 | 714 | 721 | 711 | 718 | +0.7% | 112,400 | 270億1166万 | +2.57% | 285.82 | 3.61 |
| 10/03 | 718 | 718 | 706 | 713 | -0.7% | 170,600 | 268億2355万 | +2% | 283.83 | 3.58 |
| 10/02 | 730 | 730 | 717 | 718 | -1.24% | 136,100 | 270億1166万 | +2.87% | 285.82 | 3.61 |
| 10/01 | 725 | 733 | 723 | 727 | +0.69% | 182,500 | 273億5024万 | +4.45% | 289.41 | 3.65 |
| 09/28 | 714 | 732 | 714 | 722 | +1.4% | 231,100 | 271億6214万 | +4.03% | 287.42 | 3.63 |
| 09/27 | 720 | 724 | 708 | 712 | -1.79% | 187,400 | 267億8593万 | +3.04% | 283.44 | 3.58 |
| 09/26 | 717 | 728 | 713 | 725 | +0.83% | 243,500 | 272億7500万 | +5.38% | 288.61 | 3.64 |
| 09/25 | 713 | 720 | 707 | 719 | +0.84% | 275,200 | 270億4928万 | +4.96% | 286.22 | 3.61 |
| 09/21 | 707 | 713 | 701 | 713 | +1.28% | 261,200 | 268億2355万 | +4.7% | 283.83 | 3.58 |
| 09/20 | 702 | 706 | 695 | 704 | +0.57% | 135,800 | 264億8497万 | +3.83% | 280.25 | 3.54 |
| 09/19 | 693 | 703 | 690 | 700 | +2.04% | 203,300 | 263億3449万 | +3.55% | 278.66 | 3.52 |
| 09/18 | 687 | 691 | 679 | 686 | +0.59% | 111,900 | 258億780万 | +1.78% | 273.09 | 3.45 |
| 09/14 | 684 | 689 | 679 | 682 | +0.15% | 131,400 | 256億5731万 | +1.34% | 271.49 | 3.43 |
| 09/13 | 679 | 684 | 673 | 681 | +0.29% | 99,800 | 256億1969万 | +1.19% | 271.1 | 3.42 |
| 09/12 | 695 | 695 | 675 | 679 | -1.45% | 103,200 | 255億4445万 | +0.89% | 270.3 | 3.41 |
| 09/11 | 699 | 699 | 683 | 689 | +0.73% | 129,900 | 259億2066万 | +2.38% | 274.28 | 3.46 |
| 09/10 | 676 | 690 | 676 | 684 | +0.59% | 144,800 | 257億3255万 | +1.63% | 272.29 | 3.44 |
| 09/07 | 675 | 683 | 668 | 680 | +1.8% | 166,900 | 255億8207万 | +0.89% | 270.7 | 3.42 |
| 09/06 | 681 | 687 | 666 | 668 | -4.02% | 387,300 | 251億3062万 | -1.04% | 265.92 | 3.36 |
| 09/05 | 700 | 707 | 696 | 696 | -0.71% | 130,500 | 261億8400万 | +2.65% | 277.07 | 3.5 |
| 09/04 | 694 | 705 | 688 | 701 | +0.86% | 122,700 | 263億7211万 | +2.94% | 279.06 | 3.52 |
| 09/03 | 704 | 707 | 693 | 695 | -1.42% | 119,900 | 261億4638万 | +1.76% | 276.67 | 3.49 |
| 08/31 | 698 | 709 | 692 | 705 | +0.57% | 171,200 | 265億2259万 | +3.07% | 280.65 | 3.54 |
| 08/30 | 695 | 705 | 695 | 701 | +1.59% | 236,600 | 263億7211万 | +2.04% | 279.06 | 3.52 |
| 08/29 | 680 | 694 | 680 | 690 | +1.47% | 165,000 | 259億5828万 | 0% | 274.68 | 3.47 |
| 08/28 | 694 | 695 | 672 | 680 | -1.02% | 242,900 | 255億8207万 | -1.88% | 270.7 | 3.42 |
| 08/27 | 689 | 692 | 686 | 687 | +1.48% | 156,500 | 258億4542万 | -1.43% | 273.48 | 3.45 |
| 08/24 | 675 | 683 | 671 | 677 | +1.5% | 166,800 | 254億6921万 | -3.29% | 269.5 | 3.4 |
| 08/23 | 653 | 672 | 651 | 667 | +2.14% | 201,500 | 250億9300万 | -5.26% | 265.52 | 3.35 |
| 08/22 | 643 | 656 | 636 | 653 | +1.56% | 175,700 | 245億6631万 | -7.77% | 259.95 | 3.28 |
| 08/21 | 640 | 659 | 630 | 643 | +1.1% | 325,500 | 241億9011万 | -9.82% | 255.97 | 3.23 |
| 08/20 | 636 | 645 | 632 | 636 | 0% | 132,100 | 239億2676万 | -11.3% | 253.18 | 3.2 |
| 08/17 | 628 | 638 | 628 | 636 | +0.63% | 180,700 | 239億2676万 | -11.91% | 253.18 | 3.2 |
| 08/16 | 641 | 641 | 627 | 632 | -2.17% | 249,600 | 237億7628万 | -13.07% | 251.59 | 3.17 |
| 08/15 | 659 | 662 | 645 | 646 | -2.56% | 177,900 | 243億297万 | -11.75% | 257.16 | 3.25 |
| 08/14 | 647 | 665 | 645 | 663 | +1.38% | 139,800 | 249億4252万 | -10.04% | 263.93 | 3.33 |
| 08/13 | 676 | 676 | 650 | 654 | -3.54% | 252,900 | 246億393万 | -11.74% | 260.35 | 3.29 |
| 08/10 | 684 | 691 | 675 | 678 | -0.73% | 242,500 | 255億683万 | -8.99% | 269.9 | 3.41 |
| 08/09 | 686 | 687 | 677 | 683 | -0.44% | 209,100 | 256億9493万 | -8.69% | 271.89 | 3.43 |
| 08/08 | 695 | 695 | 682 | 686 | -1.01% | 346,600 | 258億780万 | -8.66% | 273.09 | 3.45 |
| 08/07 | 709 | 710 | 685 | 693 | -0.86% | 440,900 | 260億7114万 | -8.33% | 275.87 | 3.48 |
| 08/06 | 708 | 718 | 696 | 699 | -1.83% | 511,500 | 262億9686万 | -8.03% | 278.26 | 3.51 |
| 08/03 | 739 | 739 | 707 | 712 | -4.17% | 715,900 | 267億8593万 | -6.93% | 283.44 | 3.58 |
| 08/02 | 758 | 759 | 738 | 743 | -2.75% | 593,900 | 279億5218万 | -3.38% | 295.78 | 3.73 |
| 08/01 | 735 | 799 | 731 | 764 | +2.41% | 1,910,000 | 287億4221万 | -1.04% | 304.14 | 3.84 |
| 07/31 | 719 | 871 | 702 | 746 | +3.32% | 5,658,300 | 280億6504万 | -3.62% | 296.97 | 3.75 |
| 07/30 | 745 | 745 | 714 | 722 | -7.44% | 825,700 | 271億6214万 | -7.08% | 287.42 | 3.63 |
| 07/27 | 779 | 781 | 768 | 780 | -0.13% | 175,900 | 293億4414万 | -0.38% | 310.51 | 3.92 |
| 07/26 | 774 | 782 | 768 | 781 | +1.56% | 153,300 | 293億8176万 | -0.51% | 310.9 | 3.92 |
| 07/25 | 770 | 773 | 760 | 769 | +0.13% | 174,400 | 289億3031万 | -2.41% | 306.13 | 3.86 |
| 07/24 | 768 | 777 | 763 | 768 | 0% | 131,400 | 288億9269万 | -2.78% | 305.73 | 3.86 |
| 07/23 | 765 | 770 | 760 | 768 | -0.52% | 124,800 | 288億9269万 | -3.27% | 305.73 | 3.86 |
| 07/20 | 765 | 776 | 762 | 772 | +0.52% | 102,200 | 290億4318万 | -3.26% | 307.32 | 3.88 |
| 07/19 | 782 | 783 | 766 | 768 | -1.41% | 144,500 | 288億9269万 | -4.24% | 305.73 | 3.86 |
| 07/18 | 763 | 779 | 763 | 779 | +2.77% | 153,300 | 293億652万 | -3.35% | 310.11 | 3.91 |
| 07/17 | 754 | 760 | 752 | 758 | +0.93% | 127,200 | 285億1649万 | -6.42% | 301.75 | 3.81 |
| 07/13 | 759 | 764 | 748 | 751 | -0.92% | 221,100 | 282億5314万 | -7.85% | 298.96 | 3.77 |
| 07/12 | 761 | 773 | 757 | 758 | 0% | 138,500 | 285億1649万 | -7.45% | 301.75 | 3.81 |
| 07/11 | 765 | 769 | 755 | 758 | -1.17% | 162,700 | 285億1649万 | -7.79% | 301.75 | 3.81 |
| 07/10 | 780 | 785 | 767 | 767 | -0.39% | 150,100 | 288億5507万 | -7.03% | 305.33 | 3.85 |
| 07/09 | 757 | 780 | 752 | 770 | +1.72% | 348,800 | 289億6793万 | -6.89% | 306.52 | 3.87 |
| 07/06 | 748 | 759 | 741 | 757 | +2.57% | 155,000 | 284億7886万 | -8.69% | 301.35 | 3.8 |
| 07/05 | 772 | 780 | 735 | 738 | -5.14% | 320,600 | 277億6407万 | -11.3% | 293.79 | 3.71 |
| 07/04 | 790 | 795 | 774 | 778 | -2.26% | 172,300 | 292億6890万 | -6.83% | 309.71 | 3.91 |
| 07/03 | 801 | 816 | 785 | 796 | -1% | 194,200 | 299億4607万 | -4.78% | 316.88 | 4 |
| 07/02 | 816 | 823 | 804 | 804 | -1.47% | 165,100 | 302億4704万 | -3.94% | 320.06 | 4.04 |
| 06/29 | 818 | 823 | 811 | 816 | +0.25% | 106,800 | 306億9849万 | -2.63% | 324.84 | 4.1 |
| 06/28 | 813 | 818 | 800 | 814 | -0.37% | 174,700 | 306億2324万 | -2.98% | 324.04 | 4.09 |
| 06/27 | 815 | 825 | 811 | 817 | +0.74% | 122,600 | 307億3611万 | -2.74% | 325.23 | 4.1 |
| 06/26 | 821 | 823 | 807 | 811 | -2.52% | 304,300 | 305億1038万 | -3.57% | 322.85 | 4.07 |
| 06/25 | 855 | 858 | 830 | 832 | -2.46% | 135,700 | 313億42万 | -1.19% | 331.21 | 4.18 |
| 06/22 | 855 | 863 | 848 | 853 | +0.24% | 167,800 | 320億9045万 | +1.19% | 339.57 | 4.29 |
| 06/21 | 845 | 857 | 845 | 851 | +1.07% | 132,400 | 320億1521万 | +0.95% | 338.77 | 4.28 |
| 06/20 | 831 | 845 | 819 | 842 | +0.96% | 206,300 | 316億7662万 | -0.12% | 335.19 | 4.23 |
| 06/19 | 855 | 869 | 833 | 834 | -3.14% | 289,800 | 313億7566万 | -1.07% | 332 | 4.19 |
| 06/18 | 866 | 870 | 855 | 861 | -0.23% | 194,500 | 323億9142万 | +2.26% | 342.75 | 4.33 |
