株価チャート
2018/06/27～2018/11/19
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 |
| 11/19 | 1,064 | 1,127 | 1,064 | 1,127 | +3.58% | 106,300 | 664億3446万 | -9.11% | 11.91 | 0.92 |
| 11/16 | 1,090 | 1,097 | 1,061 | 1,088 | -0.18% | 79,200 | 641億3549万 | -12.75% | 11.5 | 0.89 |
| 11/15 | 1,118 | 1,121 | 1,082 | 1,090 | -4.05% | 64,100 | 642億5338万 | -13.49% | 11.52 | 0.89 |
| 11/14 | 1,153 | 1,160 | 1,105 | 1,136 | -2.32% | 103,300 | 669億6499万 | -10.83% | 12.01 | 0.93 |
| 11/13 | 1,175 | 1,189 | 1,146 | 1,163 | -4.83% | 76,600 | 685億5659万 | -9.84% | 12.29 | 0.95 |
| 11/12 | 1,200 | 1,230 | 1,198 | 1,222 | -1.53% | 51,700 | 720億3453万 | -6.43% | 12.92 | 1 |
| 11/09 | 1,246 | 1,247 | 1,228 | 1,241 | -0.4% | 21,200 | 731億5454万 | -5.84% | 13.12 | 1.02 |
| 11/08 | 1,223 | 1,253 | 1,222 | 1,246 | +4.44% | 42,600 | 734億4928万 | -6.25% | 13.17 | 1.02 |
| 11/07 | 1,200 | 1,234 | 1,187 | 1,193 | -0.17% | 51,600 | 703億2503万 | -10.97% | 12.61 | 0.98 |
| 11/06 | 1,174 | 1,199 | 1,160 | 1,195 | +2.05% | 40,000 | 704億4293万 | -11.81% | 12.63 | 0.98 |
| 11/05 | 1,164 | 1,180 | 1,152 | 1,171 | -0.68% | 42,800 | 690億2818万 | -14.53% | 12.38 | 0.96 |
| 11/02 | 1,164 | 1,179 | 1,157 | 1,179 | +1.29% | 91,400 | 694億9976万 | -15% | 12.46 | 0.97 |
| 11/01 | 1,150 | 1,188 | 1,137 | 1,164 | +0.69% | 79,700 | 686億1554万 | -17.03% | 12.3 | 0.95 |
| 10/31 | 1,181 | 1,181 | 1,142 | 1,156 | -0.17% | 83,500 | 681億4396万 | -18.48% | 12.22 | 0.95 |
| 10/30 | 1,200 | 1,205 | 1,147 | 1,158 | -3.02% | 234,000 | 682億6185万 | -19.42% | 12.24 | 0.95 |
| 10/29 | 1,254 | 1,254 | 1,179 | 1,194 | -3.24% | 109,300 | 703億8398万 | -17.94% | 12.62 | 0.98 |
| 10/26 | 1,266 | 1,296 | 1,231 | 1,234 | -3.97% | 89,300 | 727億4190万 | -16.05% | 13.04 | 1.01 |
| 10/25 | 1,343 | 1,343 | 1,279 | 1,285 | -6.41% | 45,000 | 757億4826万 | -13.41% | 13.58 | 1.05 |
| 10/24 | 1,355 | 1,381 | 1,352 | 1,373 | +1.55% | 38,400 | 809億3569万 | -8.04% | 14.51 | 1.13 |
| 10/23 | 1,419 | 1,419 | 1,351 | 1,352 | -5.39% | 34,500 | 796億9778万 | -9.63% | 14.29 | 1.11 |
| 10/22 | 1,385 | 1,436 | 1,385 | 1,429 | +1.42% | 22,700 | 842億3678万 | -4.73% | 15.1 | 1.17 |
| 10/19 | 1,396 | 1,416 | 1,378 | 1,409 | +0.07% | 26,400 | 830億5782万 | -6% | 14.89 | 1.16 |
| 10/18 | 1,398 | 1,436 | 1,398 | 1,408 | -0.21% | 40,700 | 829億9887万 | -6.2% | 14.88 | 1.15 |
| 10/17 | 1,380 | 1,433 | 1,380 | 1,411 | +2.77% | 47,200 | 831億7571万 | -6.12% | 14.91 | 1.16 |
| 10/16 | 1,315 | 1,382 | 1,312 | 1,373 | +4.41% | 47,500 | 809億3569万 | -8.77% | 14.51 | 1.13 |
| 10/15 | 1,379 | 1,379 | 1,309 | 1,315 | -5.53% | 62,800 | 775億1670万 | -12.8% | 13.9 | 1.08 |
| 10/12 | 1,450 | 1,451 | 1,385 | 1,392 | -4.4% | 60,500 | 820億5570万 | -8% | 14.71 | 1.14 |
| 10/11 | 1,504 | 1,504 | 1,450 | 1,456 | -5.33% | 44,200 | 858億2837万 | -3.89% | 15.39 | 1.19 |
| 10/10 | 1,555 | 1,564 | 1,537 | 1,538 | -1.09% | 34,300 | 906億6212万 | +1.52% | 16.26 | 1.26 |
| 10/09 | 1,524 | 1,616 | 1,518 | 1,555 | +2.3% | 67,900 | 916億6423万 | +2.84% | 16.44 | 1.27 |
| 10/05 | 1,522 | 1,535 | 1,500 | 1,520 | -0.46% | 31,700 | 896億105万 | +0.8% | 16.07 | 1.25 |
| 10/04 | 1,514 | 1,533 | 1,503 | 1,527 | +1.39% | 21,300 | 900億1369万 | +1.39% | 16.14 | 1.25 |
| 10/03 | 1,580 | 1,580 | 1,506 | 1,506 | -4.56% | 21,600 | 887億7578万 | +0.13% | 15.92 | 1.23 |
| 10/02 | 1,590 | 1,612 | 1,567 | 1,578 | +0.19% | 27,100 | 930億2004万 | +5.13% | 16.68 | 1.29 |
| 10/01 | 1,577 | 1,592 | 1,562 | 1,575 | -0.13% | 24,300 | 928億4319万 | +5.42% | 16.65 | 1.29 |
| 09/28 | 1,597 | 1,639 | 1,566 | 1,577 | -1.25% | 36,000 | 929億6109万 | +5.98% | 16.67 | 1.29 |
| 09/27 | 1,567 | 1,613 | 1,549 | 1,597 | +3.63% | 32,100 | 941億4005万 | +7.91% | 16.88 | 1.31 |
| 09/26 | 1,601 | 1,618 | 1,541 | 1,541 | -5.46% | 52,900 | 908億3896万 | +4.69% | 16.29 | 1.26 |
| 09/25 | 1,621 | 1,664 | 1,603 | 1,630 | +2.13% | 84,800 | 960億8534万 | +11.19% | 17.23 | 1.34 |
| 09/21 | 1,578 | 1,599 | 1,554 | 1,596 | +1.53% | 56,300 | 940億8110万 | +9.54% | 16.87 | 1.31 |
| 09/20 | 1,584 | 1,585 | 1,553 | 1,572 | -0.76% | 36,200 | 926億6635万 | +8.49% | 16.62 | 1.29 |
| 09/19 | 1,548 | 1,596 | 1,510 | 1,584 | +4.49% | 27,200 | 933億7373万 | +9.85% | 16.74 | 1.3 |
| 09/18 | 1,458 | 1,528 | 1,448 | 1,516 | +4.7% | 42,600 | 893億6526万 | +5.5% | 16.02 | 1.24 |
| 09/14 | 1,429 | 1,457 | 1,429 | 1,448 | +0.56% | 49,800 | 853億5679万 | +1.05% | 15.31 | 1.19 |
| 09/13 | 1,412 | 1,445 | 1,412 | 1,440 | +2.06% | 16,500 | 848億8521万 | +0.42% | 15.22 | 1.18 |
| 09/12 | 1,455 | 1,455 | 1,397 | 1,411 | -2.76% | 28,000 | 831億7571万 | -1.81% | 14.91 | 1.16 |
| 09/11 | 1,468 | 1,468 | 1,439 | 1,451 | -1.29% | 20,900 | 855億3363万 | +0.69% | 15.34 | 1.19 |
| 09/10 | 1,460 | 1,486 | 1,450 | 1,470 | +1.52% | 26,800 | 866億5365万 | +1.8% | 15.54 | 1.21 |
| 09/07 | 1,435 | 1,459 | 1,425 | 1,448 | +0.14% | 20,100 | 853億5679万 | +0.21% | 15.31 | 1.19 |
| 09/06 | 1,441 | 1,459 | 1,434 | 1,446 | +0.14% | 22,500 | 852億3889万 | -0.14% | 15.28 | 1.19 |
| 09/05 | 1,449 | 1,467 | 1,427 | 1,444 | +0.28% | 28,600 | 851億2100万 | -0.62% | 15.26 | 1.18 |
| 09/04 | 1,466 | 1,466 | 1,438 | 1,440 | -1.1% | 16,400 | 848億8521万 | -1.3% | 15.22 | 1.18 |
| 09/03 | 1,462 | 1,464 | 1,432 | 1,456 | -0.41% | 14,800 | 858億2837万 | -0.61% | 15.39 | 1.19 |
| 08/31 | 1,456 | 1,484 | 1,451 | 1,462 | -0.75% | 16,700 | 861億8206万 | -0.81% | 15.45 | 1.2 |
| 08/30 | 1,491 | 1,491 | 1,468 | 1,473 | +0.07% | 8,800 | 868億3049万 | -0.41% | 15.57 | 1.21 |
| 08/29 | 1,462 | 1,481 | 1,460 | 1,472 | +1.17% | 15,600 | 867億7154万 | -0.94% | 15.56 | 1.21 |
| 08/28 | 1,455 | 1,472 | 1,442 | 1,455 | +0.28% | 17,500 | 857億6943万 | -2.41% | 15.38 | 1.19 |
| 08/27 | 1,436 | 1,453 | 1,428 | 1,451 | +3.2% | 16,200 | 855億3363万 | -3.01% | 15.34 | 1.19 |
| 08/24 | 1,415 | 1,424 | 1,400 | 1,406 | +0.14% | 8,800 | 828億8097万 | -6.27% | 14.86 | 1.15 |
| 08/23 | 1,404 | 1,412 | 1,397 | 1,404 | +0.65% | 12,800 | 827億6308万 | -6.83% | 14.84 | 1.15 |
| 08/22 | 1,387 | 1,399 | 1,376 | 1,395 | +0.58% | 13,700 | 822億3254万 | -7.86% | 14.75 | 1.14 |
| 08/21 | 1,372 | 1,400 | 1,372 | 1,387 | +0.07% | 17,900 | 817億6096万 | -8.81% | 14.66 | 1.14 |
| 08/20 | 1,405 | 1,412 | 1,378 | 1,386 | -1.14% | 22,800 | 817億201万 | -9.35% | 14.65 | 1.14 |
| 08/17 | 1,403 | 1,406 | 1,390 | 1,402 | +0.29% | 10,500 | 826億4518万 | -8.66% | 14.82 | 1.15 |
| 08/16 | 1,397 | 1,406 | 1,382 | 1,398 | -0.92% | 14,600 | 824億939万 | -9.16% | 14.78 | 1.15 |
| 08/15 | 1,453 | 1,457 | 1,405 | 1,411 | -3.55% | 16,800 | 831億7571万 | -8.61% | 14.91 | 1.16 |
| 08/14 | 1,430 | 1,464 | 1,430 | 1,463 | +3.61% | 13,000 | 862億4101万 | -5.55% | 15.46 | 1.2 |
| 08/13 | 1,458 | 1,458 | 1,407 | 1,412 | -3.68% | 19,400 | 832億3466万 | -9.02% | 14.93 | 1.16 |
| 08/10 | 1,508 | 1,511 | 1,462 | 1,466 | -2.59% | 17,500 | 864億1786万 | -5.84% | 15.5 | 1.2 |
| 08/09 | 1,527 | 1,531 | 1,498 | 1,505 | -1.38% | 16,600 | 887億1683万 | -3.53% | 15.91 | 1.23 |
| 08/08 | 1,530 | 1,554 | 1,517 | 1,526 | -0.46% | 24,700 | 899億5474万 | -2.3% | 16.13 | 1.25 |
| 08/07 | 1,480 | 1,537 | 1,480 | 1,533 | +3.02% | 17,900 | 903億6738万 | -1.98% | 16.2 | 1.26 |
| 08/06 | 1,500 | 1,531 | 1,483 | 1,488 | -2.49% | 13,500 | 877億1471万 | -4.8% | 15.73 | 1.22 |
| 08/03 | 1,562 | 1,570 | 1,522 | 1,526 | -2.05% | 15,600 | 899億5474万 | -2.55% | 16.13 | 1.25 |
| 08/02 | 1,595 | 1,608 | 1,551 | 1,558 | -2.01% | 20,900 | 918億4108万 | -0.64% | 16.47 | 1.28 |
| 08/01 | 1,589 | 1,608 | 1,565 | 1,590 | -0.38% | 27,600 | 937億2742万 | +1.34% | 16.81 | 1.3 |
| 07/31 | 1,661 | 1,661 | 1,584 | 1,596 | -4.77% | 39,200 | 940億8110万 | +1.79% | 16.87 | 1.31 |
| 07/30 | 1,650 | 1,678 | 1,630 | 1,676 | +4.62% | 55,500 | 987億9695万 | +7.09% | 17.72 | 1.37 |
| 07/27 | 1,623 | 1,623 | 1,584 | 1,602 | -2.67% | 42,300 | 944億3479万 | +2.63% | 16.93 | 1.31 |
| 07/26 | 1,600 | 1,650 | 1,588 | 1,646 | +3% | 43,300 | 970億2851万 | +5.65% | 17.4 | 1.35 |
| 07/25 | 1,595 | 1,598 | 1,582 | 1,598 | +1.85% | 11,700 | 941億9900万 | +2.77% | 16.89 | 1.31 |
| 07/24 | 1,586 | 1,586 | 1,564 | 1,569 | +0.06% | 12,500 | 924億8951万 | +0.97% | 16.58 | 1.29 |
| 07/23 | 1,559 | 1,578 | 1,559 | 1,568 | +0.19% | 14,700 | 924億3056万 | +0.71% | 16.57 | 1.29 |
| 07/20 | 1,570 | 1,585 | 1,552 | 1,565 | -0.57% | 10,400 | 922億5371万 | +0.64% | 16.54 | 1.28 |
| 07/19 | 1,595 | 1,595 | 1,568 | 1,574 | -1.13% | 15,700 | 927億8425万 | +1.22% | 16.64 | 1.29 |
| 07/18 | 1,574 | 1,597 | 1,572 | 1,592 | +1.34% | 24,200 | 938億4531万 | +2.45% | 16.83 | 1.31 |
| 07/17 | 1,536 | 1,585 | 1,535 | 1,571 | +2.28% | 17,400 | 926億740万 | +1.16% | 16.61 | 1.29 |
| 07/13 | 1,520 | 1,546 | 1,508 | 1,536 | +1.92% | 19,800 | 905億4422万 | -1.09% | 16.24 | 1.26 |
| 07/12 | 1,534 | 1,538 | 1,507 | 1,507 | -1.25% | 14,400 | 888億3473万 | -3.02% | 15.93 | 1.24 |
| 07/11 | 1,530 | 1,532 | 1,502 | 1,526 | +0.33% | 18,200 | 899億5474万 | -1.99% | 16.13 | 1.25 |
| 07/10 | 1,555 | 1,573 | 1,521 | 1,521 | -2.44% | 25,000 | 896億6000万 | -2.37% | 16.08 | 1.25 |
| 07/09 | 1,521 | 1,565 | 1,521 | 1,559 | +2.3% | 14,800 | 919億3万 | -0.06% | 16.48 | 1.28 |
| 07/06 | 1,539 | 1,549 | 1,511 | 1,524 | -0.65% | 20,300 | 898億3684万 | -2.31% | 16.11 | 1.25 |
| 07/05 | 1,549 | 1,570 | 1,528 | 1,534 | -1.48% | 19,400 | 904億2632万 | -1.73% | 16.21 | 1.26 |
| 07/04 | 1,557 | 1,583 | 1,550 | 1,557 | -1.39% | 25,200 | 917億8213万 | -0.19% | 16.46 | 1.28 |
| 07/03 | 1,533 | 1,595 | 1,529 | 1,579 | +3.54% | 45,700 | 930億7899万 | +1.35% | 16.69 | 1.29 |
| 07/02 | 1,545 | 1,567 | 1,517 | 1,525 | -1.42% | 22,000 | 898億9579万 | -2.06% | 16.12 | 1.25 |
| 06/29 | 1,580 | 1,580 | 1,546 | 1,547 | -2.03% | 21,600 | 911億9265万 | -0.71% | 16.35 | 1.27 |
| 06/28 | 1,576 | 1,597 | 1,552 | 1,579 | -0.25% | 24,000 | 930億7899万 | +1.35% | 16.69 | 1.29 |
| 06/27 | 1,589 | 1,591 | 1,543 | 1,583 | +1.02% | 19,800 | 933億1478万 | +1.67% | 16.73 | 1.3 |
