株価チャート
2018/06/14～2018/11/06
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 |
| 11/06 | 1,650 | 1,687 | 1,640 | 1,680 | +2.5% | 1,212,800 | 9431億8209万 | -3.28% | 25.21 | 1.05 |
| 11/05 | 1,636 | 1,663 | 1,619 | 1,639 | -0.12% | 963,700 | 9201億6396万 | -6.02% | 24.59 | 1.02 |
| 11/02 | 1,638 | 1,649 | 1,615 | 1,641 | +1.42% | 1,200,100 | 9212億8680万 | -6.5% | 24.62 | 1.02 |
| 11/01 | 1,641 | 1,663 | 1,610 | 1,618 | -3% | 1,322,700 | 9083億7418万 | -8.22% | 24.28 | 1.01 |
| 10/31 | 1,529 | 1,671 | 1,526 | 1,668 | +3.67% | 2,127,900 | 9364億4508万 | -6.03% | 25.03 | 1.04 |
| 10/30 | 1,601 | 1,633 | 1,572 | 1,609 | 0% | 3,524,700 | 9033億2142万 | -9.91% | 24.14 | 1 |
| 10/29 | 1,645 | 1,645 | 1,601 | 1,609 | -0.98% | 1,116,200 | 9033億2142万 | -10.51% | 24.14 | 1 |
| 10/26 | 1,664 | 1,665 | 1,614 | 1,625 | -1.52% | 1,408,200 | 9123億411万 | -10.12% | 24.38 | 1.01 |
| 10/25 | 1,687 | 1,706 | 1,646 | 1,650 | -3.4% | 1,042,600 | 9263億3956万 | -9.19% | 24.76 | 1.03 |
| 10/24 | 1,730 | 1,736 | 1,696 | 1,708 | +0.18% | 1,105,500 | 9589億180万 | -6.41% | 25.63 | 1.07 |
| 10/23 | 1,753 | 1,753 | 1,702 | 1,705 | -4.05% | 972,200 | 9572億1754万 | -6.73% | 25.58 | 1.06 |
| 10/22 | 1,767 | 1,784 | 1,760 | 1,777 | +0.17% | 732,500 | 9976億3963万 | -3% | 26.66 | 1.11 |
| 10/19 | 1,774 | 1,785 | 1,763 | 1,774 | -0.39% | 675,500 | 9959億5538万 | -3.17% | 26.62 | 1.11 |
| 10/18 | 1,770 | 1,796 | 1,768 | 1,781 | +1.66% | 1,261,400 | 9998億8530万 | -2.84% | 26.72 | 1.11 |
| 10/17 | 1,746 | 1,755 | 1,733 | 1,752 | +1.27% | 879,900 | 9836億418万 | -4.47% | 26.29 | 1.09 |
| 10/16 | 1,729 | 1,750 | 1,723 | 1,730 | 0% | 853,800 | 9712億5299万 | -5.77% | 25.96 | 1.08 |
| 10/15 | 1,750 | 1,755 | 1,729 | 1,730 | -1.26% | 848,800 | 9712億5299万 | -5.93% | 25.96 | 1.08 |
| 10/12 | 1,785 | 1,788 | 1,750 | 1,752 | -2.07% | 1,218,000 | 9836億418万 | -4.94% | 26.29 | 1.09 |
| 10/11 | 1,785 | 1,803 | 1,778 | 1,789 | -2.56% | 1,328,200 | 1兆43億 | -3.19% | 26.84 | 1.12 |
| 10/10 | 1,824 | 1,848 | 1,824 | 1,836 | +0.66% | 1,248,400 | 1兆307億 | -0.81% | 27.55 | 1.15 |
| 10/09 | 1,871 | 1,883 | 1,817 | 1,824 | -3.24% | 1,507,500 | 1兆240億 | -1.46% | 27.37 | 1.14 |
| 10/05 | 1,859 | 1,897 | 1,859 | 1,885 | +0.96% | 1,267,100 | 1兆582億 | +1.62% | 28.29 | 1.18 |
| 10/04 | 1,870 | 1,876 | 1,853 | 1,867 | -0.27% | 1,367,700 | 1兆481億 | +0.59% | 28.02 | 1.17 |
| 10/03 | 1,906 | 1,918 | 1,872 | 1,872 | -1.42% | 943,900 | 1兆509億 | +0.75% | 28.09 | 1.17 |
| 10/02 | 1,880 | 1,903 | 1,870 | 1,899 | +1.77% | 1,285,600 | 1兆661億 | +2.15% | 28.5 | 1.19 |
| 10/01 | 1,902 | 1,910 | 1,859 | 1,866 | -1.79% | 851,600 | 1兆476億 | +0.32% | 28 | 1.16 |
| 09/28 | 1,890 | 1,920 | 1,881 | 1,900 | +2.54% | 1,448,300 | 1兆666億 | +2.1% | 28.51 | 1.17 |
| 09/27 | 1,883 | 1,896 | 1,853 | 1,853 | -2.93% | 1,281,600 | 1兆403億 | -0.43% | 27.81 | 1.14 |
| 09/26 | 1,918 | 1,919 | 1,890 | 1,909 | -2.1% | 1,048,800 | 1兆717億 | +2.47% | 28.65 | 1.18 |
| 09/25 | 1,915 | 1,951 | 1,905 | 1,950 | +2.9% | 1,271,500 | 1兆947億 | +4.61% | 29.26 | 1.2 |
| 09/21 | 1,871 | 1,900 | 1,862 | 1,895 | +1.83% | 1,615,300 | 1兆638億 | +1.72% | 28.44 | 1.17 |
| 09/20 | 1,870 | 1,879 | 1,853 | 1,861 | -0.48% | 1,055,900 | 1兆447億 | -0.21% | 27.93 | 1.15 |
| 09/19 | 1,851 | 1,874 | 1,832 | 1,870 | +1.8% | 1,069,600 | 1兆498億 | +0.05% | 28.06 | 1.15 |
| 09/18 | 1,774 | 1,841 | 1,771 | 1,837 | +2.51% | 1,413,400 | 1兆313億 | -1.87% | 27.57 | 1.13 |
| 09/14 | 1,792 | 1,801 | 1,785 | 1,792 | +0.06% | 925,900 | 1兆60億 | -4.53% | 26.89 | 1.11 |
| 09/13 | 1,781 | 1,805 | 1,781 | 1,791 | +0.34% | 667,500 | 1兆54億 | -4.94% | 26.87 | 1.11 |
| 09/12 | 1,793 | 1,797 | 1,773 | 1,785 | -1.38% | 1,045,800 | 1兆21億 | -5.66% | 26.78 | 1.1 |
| 09/11 | 1,787 | 1,812 | 1,771 | 1,810 | +0.17% | 1,326,400 | 1兆161億 | -4.74% | 27.16 | 1.12 |
| 09/10 | 1,800 | 1,813 | 1,792 | 1,807 | +0.5% | 889,400 | 1兆144億 | -5.29% | 27.11 | 1.12 |
| 09/07 | 1,800 | 1,810 | 1,780 | 1,798 | -0.11% | 1,293,700 | 1兆94億 | -6.16% | 26.98 | 1.11 |
| 09/06 | 1,821 | 1,826 | 1,800 | 1,800 | -1.69% | 1,466,000 | 1兆105億 | -6.49% | 27.01 | 1.11 |
| 09/05 | 1,836 | 1,841 | 1,827 | 1,831 | -1.61% | 1,001,800 | 1兆279億 | -5.33% | 27.48 | 1.13 |
| 09/04 | 1,880 | 1,880 | 1,848 | 1,861 | -0.32% | 792,000 | 1兆447億 | -4.22% | 27.93 | 1.15 |
| 09/03 | 1,836 | 1,873 | 1,827 | 1,867 | +0.76% | 941,800 | 1兆481億 | -4.35% | 28.02 | 1.15 |
| 08/31 | 1,873 | 1,881 | 1,836 | 1,853 | -2.73% | 1,957,600 | 1兆403億 | -5.51% | 27.81 | 1.14 |
| 08/30 | 1,918 | 1,918 | 1,900 | 1,905 | -0.88% | 861,700 | 1兆695億 | -3.35% | 28.59 | 1.18 |
| 08/29 | 1,921 | 1,940 | 1,913 | 1,922 | +0.68% | 594,800 | 1兆790億 | -2.93% | 28.84 | 1.19 |
| 08/28 | 1,913 | 1,928 | 1,905 | 1,909 | -0.05% | 509,100 | 1兆717億 | -3.93% | 28.65 | 1.18 |
| 08/27 | 1,905 | 1,919 | 1,894 | 1,910 | +0.21% | 567,800 | 1兆723億 | -4.26% | 28.66 | 1.18 |
| 08/24 | 1,918 | 1,927 | 1,903 | 1,906 | -0.05% | 968,500 | 1兆700億 | -4.99% | 28.6 | 1.18 |
| 08/23 | 1,916 | 1,924 | 1,901 | 1,907 | -0.05% | 464,900 | 1兆706億 | -5.31% | 28.62 | 1.18 |
| 08/22 | 1,879 | 1,912 | 1,874 | 1,908 | +0.58% | 770,800 | 1兆711億 | -5.4% | 28.63 | 1.18 |
| 08/21 | 1,887 | 1,905 | 1,883 | 1,897 | -1.15% | 854,200 | 1兆650億 | -6.09% | 28.47 | 1.17 |
| 08/20 | 1,945 | 1,949 | 1,913 | 1,919 | -1.34% | 605,600 | 1兆773億 | -5.09% | 28.8 | 1.18 |
| 08/17 | 1,959 | 1,970 | 1,944 | 1,945 | +0.52% | 639,000 | 1兆919億 | -3.71% | 29.19 | 1.2 |
| 08/16 | 1,941 | 1,949 | 1,924 | 1,935 | -0.67% | 631,800 | 1兆863億 | -4.07% | 29.04 | 1.19 |
| 08/15 | 1,947 | 1,957 | 1,931 | 1,948 | -1.02% | 730,300 | 1兆936億 | -3.28% | 29.23 | 1.2 |
| 08/14 | 1,950 | 1,972 | 1,950 | 1,968 | +1.13% | 579,900 | 1兆1048億 | -2.14% | 29.53 | 1.22 |
| 08/13 | 1,972 | 1,982 | 1,945 | 1,946 | -1.47% | 654,000 | 1兆925億 | -3.14% | 29.2 | 1.2 |
| 08/10 | 1,975 | 1,983 | 1,950 | 1,975 | -0.35% | 728,100 | 1兆1088億 | -1.55% | 29.64 | 1.22 |
| 08/09 | 1,988 | 1,992 | 1,964 | 1,982 | -0.8% | 672,900 | 1兆1127億 | -0.95% | 29.74 | 1.22 |
| 08/08 | 1,997 | 2,006 | 1,981 | 1,998 | -0.75% | 724,000 | 1兆1217億 | +0.1% | 29.98 | 1.23 |
| 08/07 | 1,989 | 2,013 | 1,980 | 2,013 | +0.75% | 577,300 | 1兆1301億 | +1.1% | 30.21 | 1.24 |
| 08/06 | 2,007 | 2,023 | 1,993 | 1,998 | -0.65% | 604,300 | 1兆1217億 | +0.65% | 29.98 | 1.23 |
| 08/03 | 2,021 | 2,030 | 2,008 | 2,011 | -0.94% | 772,200 | 1兆1290億 | +1.46% | 30.18 | 1.24 |
| 08/02 | 2,058 | 2,062 | 2,026 | 2,030 | -1.79% | 1,294,500 | 1兆1396億 | +2.68% | 30.46 | 1.25 |
| 08/01 | 2,106 | 2,132 | 2,065 | 2,067 | -1.2% | 1,363,500 | 1兆1604億 | +4.92% | 31.02 | 1.28 |
| 07/31 | 2,080 | 2,102 | 2,053 | 2,092 | +0.97% | 1,941,500 | 1兆1744億 | +6.52% | 31.39 | 1.29 |
| 07/30 | 2,127 | 2,127 | 2,071 | 2,072 | -2.17% | 1,381,800 | 1兆1632億 | +5.93% | 31.09 | 1.28 |
| 07/27 | 2,138 | 2,140 | 2,108 | 2,118 | -0.66% | 1,110,200 | 1兆1890億 | +8.73% | 31.78 | 1.31 |
| 07/26 | 2,118 | 2,138 | 2,110 | 2,132 | +2.11% | 1,180,400 | 1兆1969億 | +9.95% | 31.99 | 1.32 |
| 07/25 | 2,139 | 2,144 | 2,088 | 2,088 | -1.51% | 1,321,700 | 1兆1722億 | +8.24% | 31.33 | 1.29 |
| 07/24 | 2,163 | 2,163 | 2,115 | 2,120 | -2.48% | 1,416,100 | 1兆1902億 | +10.42% | 31.81 | 1.31 |
| 07/23 | 2,143 | 2,208 | 2,143 | 2,174 | +2.69% | 3,361,700 | 1兆2205億 | +13.7% | 32.62 | 1.34 |
| 07/20 | 2,091 | 2,118 | 2,051 | 2,117 | +7.52% | 3,095,300 | 1兆1885億 | +11.36% | 31.77 | 1.31 |
| 07/19 | 1,999 | 2,005 | 1,963 | 1,969 | -1.2% | 1,106,500 | 1兆1054億 | +4.01% | 29.55 | 1.22 |
| 07/18 | 1,960 | 1,995 | 1,956 | 1,993 | +2.78% | 1,864,400 | 1兆1189億 | +5.39% | 29.91 | 1.23 |
| 07/17 | 1,904 | 1,950 | 1,897 | 1,939 | +3.03% | 1,513,000 | 1兆885億 | +2.7% | 29.1 | 1.2 |
| 07/13 | 1,849 | 1,887 | 1,849 | 1,882 | +1.78% | 1,282,700 | 1兆565億 | -0.26% | 28.24 | 1.16 |
| 07/12 | 1,840 | 1,873 | 1,835 | 1,849 | -0.64% | 916,800 | 1兆380億 | -2.12% | 27.75 | 1.14 |
| 07/11 | 1,875 | 1,882 | 1,860 | 1,861 | -1.53% | 921,900 | 1兆447億 | -1.64% | 27.93 | 1.15 |
| 07/10 | 1,900 | 1,904 | 1,884 | 1,890 | -0.42% | 1,137,600 | 1兆610億 | -0.26% | 28.36 | 1.17 |
| 07/09 | 1,889 | 1,899 | 1,876 | 1,898 | +1.39% | 569,900 | 1兆655億 | -0.05% | 28.48 | 1.17 |
| 07/06 | 1,874 | 1,889 | 1,870 | 1,872 | +0.86% | 988,800 | 1兆509億 | -1.58% | 28.09 | 1.16 |
| 07/05 | 1,858 | 1,870 | 1,851 | 1,856 | -0.64% | 1,297,300 | 1兆419億 | -2.67% | 27.85 | 1.15 |
| 07/04 | 1,859 | 1,882 | 1,855 | 1,868 | -0.05% | 1,083,700 | 1兆487億 | -2.2% | 28.03 | 1.15 |
| 07/03 | 1,876 | 1,881 | 1,859 | 1,869 | -0.11% | 940,300 | 1兆492億 | -2.35% | 28.05 | 1.15 |
| 07/02 | 1,897 | 1,906 | 1,869 | 1,871 | -2.25% | 801,400 | 1兆504億 | -2.4% | 28.08 | 1.16 |
| 06/29 | 1,887 | 1,920 | 1,874 | 1,914 | +2.24% | 1,323,500 | 1兆745億 | -0.26% | 28.72 | 1.18 |
| 06/28 | 1,873 | 1,883 | 1,866 | 1,872 | -0.32% | 1,041,600 | 1兆509億 | -2.5% | 28.09 | 1.16 |
| 06/27 | 1,892 | 1,899 | 1,863 | 1,878 | -1% | 1,137,000 | 1兆543億 | -2.34% | 28.18 | 1.16 |
| 06/26 | 1,898 | 1,905 | 1,887 | 1,897 | -0.05% | 1,700,800 | 1兆650億 | -1.56% | 28.47 | 1.17 |
| 06/25 | 1,900 | 1,907 | 1,888 | 1,898 | +0.8% | 1,323,800 | 1兆655億 | -1.66% | 28.48 | 1.17 |
| 06/22 | 1,866 | 1,890 | 1,858 | 1,883 | +0.16% | 2,129,600 | 1兆571億 | -2.59% | 28.26 | 1.16 |
| 06/21 | 1,877 | 1,896 | 1,871 | 1,880 | -0.21% | 1,420,600 | 1兆554億 | -2.89% | 28.21 | 1.16 |
| 06/20 | 1,871 | 1,884 | 1,860 | 1,884 | +0.69% | 1,850,900 | 1兆577億 | -2.79% | 28.27 | 1.16 |
| 06/19 | 1,881 | 1,886 | 1,867 | 1,871 | -1.73% | 1,582,500 | 1兆504億 | -3.56% | 28.08 | 1.16 |
| 06/18 | 1,910 | 1,919 | 1,897 | 1,904 | -0.57% | 1,072,100 | 1兆689億 | -2.01% | 28.57 | 1.18 |
| 06/15 | 1,919 | 1,928 | 1,911 | 1,915 | +0.42% | 1,307,500 | 1兆751億 | -1.49% | 28.74 | 1.18 |
| 06/14 | 1,910 | 1,918 | 1,902 | 1,907 | -0.83% | 727,800 | 1兆706億 | -1.95% | 28.62 | 1.18 |
