株価チャート
2018/07/04~2018/11/30
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 | 1,211 | 1,212 | 1,207 | 1,212 | -0.9% | 400 | 14億7864万 | -5.02% | 8.79 | 0.8 |
11/29 | 1,228 | 1,229 | 1,213 | 1,223 | 0% | 2,200 | 14億9206万 | -4.45% | 8.87 | 0.81 |
11/28 | 1,215 | 1,239 | 1,209 | 1,223 | -3.62% | 3,900 | 14億9206万 | -4.82% | 8.87 | 0.81 |
11/27 | 1,289 | 1,289 | 1,255 | 1,269 | +0.79% | 900 | 15億4818万 | -1.63% | 9.2 | 0.84 |
11/26 | 1,260 | 1,260 | 1,246 | 1,259 | -0.55% | 3,200 | 15億3598万 | -2.7% | 9.13 | 0.83 |
11/22 | 1,263 | 1,267 | 1,263 | 1,266 | +0.24% | 400 | 15億4452万 | -2.47% | 9.18 | 0.83 |
11/21 | 1,250 | 1,269 | 1,245 | 1,263 | +0.24% | 1,100 | 15億4086万 | -2.92% | 9.16 | 0.83 |
11/20 | 1,285 | 1,285 | 1,260 | 1,260 | -1.02% | 1,700 | 15億3720万 | -3.37% | 9.13 | 0.83 |
11/19 | 1,251 | 1,273 | 1,251 | 1,273 | 0% | 200 | 15億5306万 | -2.53% | 9.23 | 0.84 |
11/16 | 1,250 | 1,273 | 1,250 | 1,273 | -1.85% | 1,500 | 15億5306万 | -2.68% | 9.23 | 0.84 |
11/15 | 1,297 | 1,297 | 1,297 | 1,297 | +0.7% | 200 | 15億8234万 | -0.99% | 9.4 | 0.85 |
11/14 | 1,265 | 1,288 | 1,263 | 1,288 | +1.82% | 1,000 | 15億7136万 | -1.75% | 9.34 | 0.85 |
11/13 | 1,270 | 1,270 | 1,240 | 1,265 | -2.24% | 700 | 15億4330万 | -3.8% | 9.17 | 0.83 |
11/12 | 1,282 | 1,294 | 1,273 | 1,294 | +0.31% | 900 | 15億7868万 | -1.97% | 9.38 | 0.85 |
11/09 | 1,283 | 1,309 | 1,283 | 1,290 | +0.62% | 1,200 | 15億7380万 | -2.57% | 9.35 | 0.85 |
11/08 | 1,309 | 1,309 | 1,279 | 1,282 | -1.76% | 3,300 | 15億6404万 | -3.61% | 9.29 | 0.84 |
11/07 | 1,310 | 1,310 | 1,290 | 1,305 | +0.15% | 900 | 15億9210万 | -2.17% | 9.46 | 0.86 |
11/06 | 1,304 | 1,304 | 1,303 | 1,303 | -0.53% | 300 | 15億8966万 | -2.62% | 9.45 | 0.86 |
11/05 | 1,288 | 1,310 | 1,281 | 1,310 | -0.23% | 2,800 | 15億9820万 | -2.31% | 9.5 | 0.86 |
11/02 | 1,309 | 1,342 | 1,290 | 1,313 | +0.15% | 2,600 | 16億186万 | -2.38% | 9.52 | 0.87 |
11/01 | 1,300 | 1,316 | 1,286 | 1,311 | +0.54% | 1,600 | 15億9942万 | -2.89% | 9.5 | 0.86 |
10/31 | 1,314 | 1,314 | 1,272 | 1,304 | +0.93% | 3,400 | 15億9088万 | -3.62% | 9.45 | 0.86 |
10/30 | 1,252 | 1,292 | 1,252 | 1,292 | +3.28% | 900 | 15億7624万 | -4.86% | 9.37 | 0.85 |
10/29 | 1,282 | 1,282 | 1,251 | 1,251 | -2.42% | 1,100 | 15億2622万 | -8.22% | 9.07 | 0.82 |
10/26 | 1,291 | 1,347 | 1,282 | 1,282 | -1.23% | 2,300 | 15億6404万 | -6.42% | 9.29 | 0.84 |
10/25 | 1,350 | 1,350 | 1,285 | 1,298 | -3.85% | 1,700 | 15億8356万 | -5.67% | 9.41 | 0.86 |
10/24 | 1,341 | 1,350 | 1,341 | 1,350 | -0.44% | 300 | 16億4700万 | -2.24% | 9.79 | 0.89 |
10/23 | 1,367 | 1,367 | 1,335 | 1,356 | -0.51% | 800 | 16億5432万 | -2.09% | 9.83 | 0.89 |
10/22 | 1,345 | 1,387 | 1,345 | 1,363 | +0.37% | 1,100 | 16億6286万 | -1.73% | 9.88 | 0.9 |
10/19 | 1,359 | 1,385 | 1,321 | 1,358 | +1.57% | 3,000 | 16億5676万 | -2.23% | 9.84 | 0.9 |
10/18 | 1,371 | 1,371 | 1,337 | 1,337 | -0.3% | 2,900 | 16億3114万 | -3.95% | 9.69 | 0.88 |
10/17 | 1,327 | 1,346 | 1,321 | 1,341 | +2.13% | 900 | 16億3602万 | -3.87% | 9.72 | 0.88 |
10/16 | 1,350 | 1,350 | 1,313 | 1,313 | -0.53% | 500 | 16億186万 | -6.15% | 9.52 | 0.87 |
10/15 | 1,332 | 1,339 | 1,316 | 1,320 | -1.27% | 1,600 | 16億1040万 | -5.98% | 9.57 | 0.87 |
10/12 | 1,314 | 1,341 | 1,301 | 1,337 | +2.61% | 1,300 | 16億3114万 | -5.04% | 9.69 | 0.88 |
10/11 | 1,379 | 1,379 | 1,300 | 1,303 | -6.86% | 5,900 | 15億8966万 | -7.59% | 9.45 | 0.86 |
10/10 | 1,387 | 1,430 | 1,380 | 1,399 | +1.16% | 2,500 | 17億678万 | -0.92% | 10.14 | 0.92 |
10/09 | 1,449 | 1,449 | 1,383 | 1,383 | -1.28% | 1,700 | 16億8726万 | -1.91% | 10.03 | 0.91 |
10/05 | 1,404 | 1,426 | 1,401 | 1,401 | -2.3% | 900 | 17億922万 | -0.43% | 10.16 | 0.92 |
10/04 | 1,442 | 1,442 | 1,420 | 1,434 | +3.76% | 4,200 | 17億4948万 | +2.21% | 10.4 | 0.95 |
10/03 | 1,408 | 1,408 | 1,382 | 1,382 | -1.85% | 2,900 | 16億8604万 | -1.14% | 10.02 | 0.91 |
10/02 | 1,383 | 1,420 | 1,383 | 1,408 | +1.59% | 2,800 | 17億1776万 | +1% | 10.21 | 0.93 |
10/01 | 1,382 | 1,438 | 1,382 | 1,386 | -1.21% | 4,100 | 16億9092万 | -0.22% | 10.05 | 0.91 |
09/28 | 1,428 | 1,428 | 1,403 | 1,403 | -2.03% | 2,500 | 17億1166万 | +1.3% | 10.17 | 0.92 |
09/27 | 1,399 | 1,435 | 1,392 | 1,432 | +2.36% | 7,400 | 17億4704万 | +3.77% | 10.38 | 0.94 |
09/26 | 1,400 | 1,400 | 1,370 | 1,399 | -0.99% | 500 | 17億678万 | +1.89% | 10.14 | 0.92 |
09/25 | 1,423 | 1,434 | 1,381 | 1,413 | -0.7% | 1,400 | 17億2386万 | +3.37% | 10.24 | 0.93 |
09/21 | 1,413 | 1,424 | 1,413 | 1,423 | -0.21% | 900 | 17億3606万 | +4.48% | 10.32 | 0.94 |
09/20 | 1,416 | 1,433 | 1,408 | 1,426 | -0.56% | 1,400 | 17億3972万 | +5.24% | 10.34 | 0.94 |
09/19 | 1,439 | 1,444 | 1,415 | 1,434 | +1.2% | 800 | 17億4948万 | +6.3% | 10.4 | 0.95 |
09/18 | 1,444 | 1,444 | 1,414 | 1,417 | -1.94% | 1,200 | 17億2874万 | +5.43% | 10.27 | 0.93 |
09/13 | 1,445 | 1,445 | 1,445 | 1,445 | +2.05% | 100 | 17億6290万 | +8% | 10.48 | 0.95 |
09/11 | 1,407 | 1,417 | 1,407 | 1,416 | +0.57% | 2,200 | 17億2752万 | +6.31% | 10.27 | 0.93 |
09/10 | 1,445 | 1,445 | 1,393 | 1,408 | -2.22% | 1,000 | 17億1776万 | +6.1% | 10.21 | 0.93 |
09/06 | 1,440 | 1,440 | 1,440 | 1,440 | +2.13% | 200 | 17億5680万 | +8.84% | 10.44 | 0.95 |
09/05 | 1,445 | 1,472 | 1,410 | 1,410 | -2.56% | 2,300 | 17億2020万 | +7.06% | 10.22 | 0.93 |
09/04 | 1,430 | 1,447 | 1,430 | 1,447 | +0.77% | 800 | 17億6534万 | +10.21% | 10.49 | 0.95 |
09/03 | 1,418 | 1,450 | 1,418 | 1,436 | +1.27% | 1,600 | 17億5192万 | +9.87% | 10.41 | 0.95 |
08/31 | 1,423 | 1,424 | 1,408 | 1,418 | +2.16% | 1,200 | 17億2996万 | +8.99% | 10.28 | 0.93 |
08/30 | 1,351 | 1,397 | 1,351 | 1,388 | +2.81% | 2,800 | 16億9336万 | +7.02% | 10.06 | 0.91 |
08/29 | 1,317 | 1,350 | 1,317 | 1,350 | +0.37% | 1,700 | 16億4700万 | +4.41% | 9.79 | 0.89 |
08/28 | 1,310 | 1,350 | 1,310 | 1,345 | +2.67% | 2,800 | 16億4090万 | +4.26% | 9.75 | 0.89 |
08/27 | 1,302 | 1,310 | 1,300 | 1,310 | +0.15% | 2,500 | 15億9820万 | +1.79% | 9.5 | 0.86 |
08/24 | 1,299 | 1,308 | 1,299 | 1,308 | +0.69% | 3,600 | 15億9576万 | +1.79% | 9.48 | 0.86 |
08/23 | 1,269 | 1,309 | 1,269 | 1,299 | 0% | 700 | 15億8478万 | +1.17% | 9.42 | 0.86 |
08/22 | 1,262 | 1,299 | 1,262 | 1,299 | +2.04% | 3,000 | 15億8478万 | +1.33% | 9.42 | 0.86 |
08/21 | 1,272 | 1,273 | 1,272 | 1,273 | -0.31% | 700 | 15億5306万 | -0.62% | 9.23 | 0.84 |
08/20 | 1,277 | 1,277 | 1,277 | 1,277 | +0.16% | 200 | 15億5794万 | -0.31% | 9.26 | 0.84 |
08/17 | 1,260 | 1,275 | 1,260 | 1,275 | +1.19% | 300 | 15億5550万 | -0.55% | 9.24 | 0.84 |
08/16 | 1,258 | 1,260 | 1,258 | 1,260 | -0.55% | 600 | 15億3720万 | -1.79% | 9.13 | 0.83 |
08/15 | 1,267 | 1,267 | 1,267 | 1,267 | 0% | 200 | 15億4574万 | -1.55% | 9.18 | 0.84 |
08/14 | 1,267 | 1,267 | 1,267 | 1,267 | 0% | 100 | 15億4574万 | -1.86% | 9.18 | 0.84 |
08/13 | 1,290 | 1,323 | 1,260 | 1,267 | -0.31% | 1,800 | 15億4574万 | -2.16% | 9.18 | 0.84 |
08/10 | 1,276 | 1,290 | 1,267 | 1,271 | -2.16% | 1,900 | 15億5062万 | -2.08% | 9.21 | 0.84 |
08/09 | 1,264 | 1,299 | 1,264 | 1,299 | +1.41% | 1,300 | 15億8478万 | -0.46% | 9.42 | 0.86 |
08/08 | 1,280 | 1,288 | 1,273 | 1,281 | -1.08% | 1,100 | 15億6282万 | -2.36% | 9.29 | 0.84 |
08/07 | 1,295 | 1,295 | 1,295 | 1,295 | +1.73% | 900 | 15億7990万 | -1.97% | 9.39 | 0.85 |
08/06 | 1,282 | 1,303 | 1,273 | 1,273 | -2.82% | 1,500 | 15億5306万 | -4.21% | 9.23 | 0.84 |
08/03 | 1,299 | 1,310 | 1,299 | 1,310 | +0.85% | 2,400 | 15億9820万 | -2.09% | 9.5 | 0.86 |
08/02 | 1,313 | 1,323 | 1,299 | 1,299 | -0.46% | 1,100 | 15億8478万 | -3.49% | 9.42 | 0.86 |
08/01 | 1,299 | 1,310 | 1,299 | 1,305 | 0% | 700 | 15億9210万 | -3.62% | 9.46 | 0.86 |
07/31 | 1,288 | 1,312 | 1,287 | 1,305 | +0.69% | 2,200 | 15億9210万 | -4.11% | 9.46 | 0.86 |
07/30 | 1,297 | 1,297 | 1,280 | 1,296 | -0.31% | 1,500 | 15億8112万 | -5.33% | 9.4 | 0.85 |
07/27 | 1,298 | 1,320 | 1,280 | 1,300 | +0.78% | 4,400 | 15億8600万 | -5.66% | 9.42 | 0.86 |
07/26 | 1,289 | 1,290 | 1,285 | 1,290 | +0.62% | 500 | 15億7380万 | -6.99% | 9.35 | 0.85 |
07/25 | 1,275 | 1,287 | 1,268 | 1,282 | +0.79% | 3,700 | 15億6404万 | -8.23% | 9.29 | 0.84 |
07/24 | 1,261 | 1,274 | 1,260 | 1,272 | +0.63% | 1,200 | 15億5184万 | -9.59% | 9.22 | 0.84 |
07/23 | 1,264 | 1,265 | 1,261 | 1,264 | 0% | 1,300 | 15億4208万 | -10.8% | 9.16 | 0.83 |
07/20 | 1,256 | 1,264 | 1,250 | 1,264 | +0.72% | 1,200 | 15億4208万 | -11.67% | 9.16 | 0.83 |
07/19 | 1,252 | 1,294 | 1,250 | 1,255 | -1.18% | 2,800 | 15億3110万 | -13.15% | 9.1 | 0.83 |
07/18 | 1,270 | 1,289 | 1,250 | 1,270 | 0% | 3,100 | 15億4940万 | -13.01% | 9.21 | 0.84 |
07/17 | 1,281 | 1,327 | 1,270 | 1,270 | -3.05% | 6,000 | 15億4940万 | -13.78% | 9.21 | 0.84 |
07/13 | 1,283 | 1,344 | 1,261 | 1,310 | 0% | 4,000 | 15億9820万 | -12.02% | 9.5 | 0.86 |
07/12 | 1,342 | 1,342 | 1,310 | 1,310 | -2.6% | 3,400 | 15億9820万 | -12.9% | 9.5 | 0.86 |
07/11 | 1,366 | 1,369 | 1,327 | 1,345 | -1.54% | 2,800 | 16億4090万 | -11.45% | 9.75 | 0.89 |
07/10 | 1,378 | 1,378 | 1,359 | 1,366 | -0.87% | 2,100 | 16億6652万 | -10.84% | 9.9 | 0.9 |
07/09 | 1,345 | 1,383 | 1,336 | 1,378 | +3.14% | 3,600 | 16億8116万 | -10.69% | 9.99 | 0.91 |
07/06 | 1,435 | 1,435 | 1,321 | 1,336 | -7.54% | 16,300 | 16億2992万 | -14.08% | 9.69 | 0.88 |
07/05 | 1,480 | 1,481 | 1,445 | 1,445 | -2.36% | 1,700 | 17億6290万 | -7.84% | 10.48 | 0.95 |
07/04 | 1,500 | 1,509 | 1,480 | 1,480 | -1.99% | 1,700 | 18億560万 | -6.15% | 10.73 | 0.98 |