株価チャート
2018/06/26～2018/11/16
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 |
|---|
| 2024 | 1/1, 株式分割 1→5 |
| 2018 |
| 11/16 | 901 | 908 | 847 | 858 | -4.13% | 9,744,500 | 8923億2000万 | -15.05% | 10.39 | 1.01 |
| 11/15 | 930 | 949 | 890 | 895 | -2.29% | 5,411,000 | 9308億 | -12.6% | 10.84 | 1.05 |
| 11/14 | 906 | 922 | 888 | 916 | -1.82% | 6,038,500 | 9526億4000万 | -11.58% | 11.1 | 1.07 |
| 11/13 | 929 | 939 | 915 | 933 | -2.51% | 5,670,500 | 9703億2000万 | -11.06% | 11.3 | 1.09 |
| 11/12 | 974 | 984 | 951 | 957 | -2.05% | 5,869,500 | 9952億8000万 | -9.8% | 11.59 | 1.12 |
| 11/09 | 1,036 | 1,036 | 976 | 977 | -6.42% | 7,283,000 | 1兆160億 | -8.95% | 11.84 | 1.14 |
| 11/08 | 990 | 1,048 | 989 | 1,044 | +7.85% | 7,422,000 | 1兆857億 | -3.78% | 12.65 | 1.22 |
| 11/07 | 1,016 | 1,022 | 961 | 968 | -5.84% | 9,166,500 | 1兆67億 | -11.44% | 11.73 | 1.13 |
| 11/06 | 1,020 | 1,040 | 1,016 | 1,028 | +2.19% | 4,323,500 | 1兆691億 | -6.97% | 12.45 | 1.2 |
| 11/05 | 1,012 | 1,026 | 1,004 | 1,006 | -1.76% | 5,737,500 | 1兆462億 | -9.61% | 12.19 | 1.18 |
| 11/02 | 986 | 1,026 | 984 | 1,024 | +2.4% | 5,176,000 | 1兆649億 | -8.65% | 12.41 | 1.2 |
| 11/01 | 1,030 | 1,030 | 996 | 1,000 | -2.91% | 6,601,500 | 1兆400億 | -11.35% | 12.11 | 1.17 |
| 10/31 | 1,014 | 1,034 | 998 | 1,030 | +1.58% | 7,478,000 | 1兆712億 | -9.49% | 12.48 | 1.21 |
| 10/30 | 982 | 1,016 | 968 | 1,014 | +1% | 9,871,000 | 1兆545億 | -11.44% | 12.28 | 1.19 |
| 10/29 | 998 | 1,014 | 988 | 1,004 | +2.66% | 6,244,500 | 1兆441億 | -12.85% | 12.16 | 1.18 |
| 10/26 | 989 | 1,000 | 966 | 978 | -0.41% | 6,851,000 | 1兆171億 | -15.69% | 11.85 | 1.15 |
| 10/25 | 979 | 993 | 966 | 982 | -2% | 7,850,000 | 1兆212億 | -16.07% | 11.9 | 1.15 |
| 10/24 | 988 | 1,004 | 970 | 1,002 | -0.6% | 7,403,000 | 1兆420億 | -15.01% | 12.14 | 1.17 |
| 10/23 | 1,002 | 1,018 | 998 | 1,008 | -0.4% | 6,711,500 | 1兆483億 | -14.94% | 12.21 | 1.18 |
| 10/22 | 1,036 | 1,048 | 1,008 | 1,012 | -3.8% | 8,785,500 | 1兆524億 | -14.96% | 12.26 | 1.19 |
| 10/19 | 1,050 | 1,058 | 1,040 | 1,052 | -2.59% | 9,512,500 | 1兆940億 | -11.89% | 12.74 | 1.23 |
| 10/18 | 1,136 | 1,138 | 1,076 | 1,080 | -5.92% | 8,879,500 | 1兆1232億 | -9.77% | 13.08 | 1.27 |
| 10/17 | 1,158 | 1,186 | 1,140 | 1,148 | 0% | 8,491,000 | 1兆1939億 | -4.17% | 13.91 | 1.35 |
| 10/16 | 1,196 | 1,216 | 1,078 | 1,148 | -3.2% | 21,530,500 | 1兆1939億 | -4.01% | 13.91 | 1.35 |
| 10/15 | 1,192 | 1,198 | 1,172 | 1,186 | -1.17% | 3,869,500 | 1兆2334億 | -0.75% | 14.37 | 1.39 |
| 10/12 | 1,188 | 1,208 | 1,180 | 1,200 | +0.5% | 4,265,000 | 1兆2480億 | +0.67% | 14.54 | 1.41 |
| 10/11 | 1,184 | 1,216 | 1,170 | 1,194 | -4.17% | 5,101,500 | 1兆2417億 | +0.42% | 14.46 | 1.4 |
| 10/10 | 1,262 | 1,284 | 1,230 | 1,246 | +1.14% | 4,181,000 | 1兆2958億 | +5.06% | 15.09 | 1.46 |
| 10/09 | 1,260 | 1,260 | 1,228 | 1,232 | -2.38% | 4,150,000 | 1兆2812億 | +4.32% | 14.92 | 1.44 |
| 10/05 | 1,252 | 1,276 | 1,248 | 1,262 | -1.1% | 3,240,000 | 1兆3124億 | +7.22% | 15.29 | 1.48 |
| 10/04 | 1,270 | 1,286 | 1,258 | 1,276 | +2.74% | 4,686,500 | 1兆3270億 | +8.87% | 15.46 | 1.5 |
| 10/03 | 1,270 | 1,280 | 1,240 | 1,242 | -2.66% | 4,314,500 | 1兆2916億 | +6.61% | 15.05 | 1.46 |
| 10/02 | 1,242 | 1,278 | 1,242 | 1,276 | +4.25% | 5,842,000 | 1兆3270億 | +10% | 15.46 | 1.5 |
| 10/01 | 1,202 | 1,228 | 1,202 | 1,224 | +1.83% | 3,084,500 | 1兆2729億 | +6.25% | 14.83 | 1.43 |
| 09/28 | 1,216 | 1,226 | 1,202 | 1,202 | 0% | 5,051,000 | 1兆2500億 | +4.89% | 14.56 | 1.41 |
| 09/27 | 1,238 | 1,238 | 1,200 | 1,202 | -3.38% | 4,210,000 | 1兆2500億 | +5.35% | 14.56 | 1.41 |
| 09/26 | 1,216 | 1,248 | 1,212 | 1,244 | +3.15% | 4,021,000 | 1兆2937億 | +9.7% | 15.07 | 1.46 |
| 09/25 | 1,214 | 1,220 | 1,194 | 1,206 | +1.01% | 4,737,000 | 1兆2542億 | +7.1% | 14.61 | 1.41 |
| 09/21 | 1,206 | 1,208 | 1,182 | 1,194 | -1.81% | 5,839,000 | 1兆2417億 | +6.7% | 14.46 | 1.4 |
| 09/20 | 1,240 | 1,246 | 1,204 | 1,216 | -0.82% | 4,879,000 | 1兆2646億 | +9.35% | 14.73 | 1.42 |
| 09/19 | 1,206 | 1,238 | 1,202 | 1,226 | +3.2% | 4,251,000 | 1兆2750億 | +11.05% | 14.85 | 1.44 |
| 09/18 | 1,156 | 1,206 | 1,156 | 1,188 | +2.77% | 4,476,500 | 1兆2355億 | +8.39% | 14.39 | 1.39 |
| 09/14 | 1,148 | 1,166 | 1,136 | 1,156 | +1.05% | 3,960,500 | 1兆2022億 | +6.06% | 14 | 1.35 |
| 09/13 | 1,120 | 1,148 | 1,120 | 1,144 | +2.69% | 3,301,500 | 1兆1897億 | +5.34% | 13.86 | 1.34 |
| 09/12 | 1,134 | 1,140 | 1,102 | 1,114 | -1.24% | 3,688,500 | 1兆1585億 | +3.05% | 13.5 | 1.31 |
| 09/11 | 1,106 | 1,140 | 1,104 | 1,128 | +1.99% | 3,923,000 | 1兆1731億 | +4.64% | 13.66 | 1.32 |
| 09/10 | 1,100 | 1,120 | 1,088 | 1,106 | +0.55% | 3,612,500 | 1兆1502億 | +2.98% | 13.4 | 1.3 |
| 09/07 | 1,096 | 1,102 | 1,080 | 1,100 | -1.26% | 4,670,000 | 1兆1440億 | +2.8% | 13.33 | 1.29 |
| 09/06 | 1,092 | 1,116 | 1,088 | 1,114 | +0.18% | 3,464,500 | 1兆1585億 | +4.4% | 13.5 | 1.31 |
| 09/05 | 1,118 | 1,120 | 1,098 | 1,112 | -1.07% | 3,605,500 | 1兆1564億 | +4.71% | 13.47 | 1.3 |
| 09/04 | 1,116 | 1,130 | 1,102 | 1,124 | +1.26% | 3,462,000 | 1兆1689億 | +6.24% | 13.62 | 1.32 |
| 09/03 | 1,114 | 1,124 | 1,102 | 1,110 | -1.07% | 3,170,000 | 1兆1544億 | +5.41% | 13.45 | 1.3 |
| 08/31 | 1,140 | 1,146 | 1,120 | 1,122 | -1.75% | 5,458,000 | 1兆1668億 | +6.96% | 13.59 | 1.31 |
| 08/30 | 1,136 | 1,150 | 1,134 | 1,142 | +1.42% | 11,925,500 | 1兆1876億 | +9.28% | 13.83 | 1.34 |
| 08/29 | 1,114 | 1,130 | 1,106 | 1,126 | +1.62% | 3,590,000 | 1兆1710億 | +8.27% | 13.64 | 1.32 |
| 08/28 | 1,120 | 1,124 | 1,100 | 1,108 | 0% | 3,637,500 | 1兆1523億 | +6.95% | 13.42 | 1.3 |
| 08/27 | 1,100 | 1,110 | 1,092 | 1,108 | +2.03% | 3,248,500 | 1兆1523億 | +7.47% | 13.42 | 1.3 |
| 08/24 | 1,084 | 1,112 | 1,080 | 1,086 | +1.12% | 5,220,500 | 1兆1294億 | +5.85% | 13.16 | 1.27 |
| 08/23 | 1,078 | 1,090 | 1,060 | 1,074 | +0.56% | 4,339,500 | 1兆1169億 | +5.09% | 13.01 | 1.26 |
| 08/22 | 1,034 | 1,076 | 1,022 | 1,068 | +3.29% | 5,217,500 | 1兆1107億 | +4.81% | 12.94 | 1.25 |
| 08/21 | 1,038 | 1,054 | 1,032 | 1,034 | -0.77% | 4,916,000 | 1兆753億 | +1.97% | 12.53 | 1.21 |
| 08/20 | 1,036 | 1,048 | 1,028 | 1,042 | +0.58% | 4,184,000 | 1兆836億 | +3.17% | 12.62 | 1.22 |
| 08/17 | 1,008 | 1,036 | 1,006 | 1,036 | +2.17% | 3,934,500 | 1兆774億 | +2.98% | 12.55 | 1.21 |
| 08/16 | 987 | 1,020 | 983 | 1,014 | 0% | 4,689,500 | 1兆545億 | +1.2% | 12.28 | 1.19 |
| 08/15 | 1,060 | 1,066 | 996 | 1,014 | -2.69% | 9,253,500 | 1兆545億 | +1.5% | 12.28 | 1.19 |
| 08/14 | 1,030 | 1,044 | 1,018 | 1,042 | +0.97% | 3,818,000 | 1兆836億 | +4.93% | 12.62 | 1.22 |
| 08/13 | 1,050 | 1,062 | 1,026 | 1,032 | -1.15% | 5,255,000 | 1兆732億 | +5.09% | 12.5 | 1.21 |
| 08/10 | 1,062 | 1,084 | 1,038 | 1,044 | +2.15% | 7,479,500 | 1兆857億 | +7.52% | 12.65 | 1.22 |
| 08/09 | 1,014 | 1,030 | 1,002 | 1,022 | -1.16% | 3,982,000 | 1兆628億 | +6.57% | 12.38 | 1.2 |
| 08/08 | 1,046 | 1,062 | 1,026 | 1,034 | -0.58% | 5,089,500 | 1兆753億 | +8.84% | 12.53 | 1.21 |
| 08/07 | 1,012 | 1,040 | 1,010 | 1,040 | +2.77% | 3,580,500 | 1兆816億 | +10.64% | 12.6 | 1.22 |
| 08/06 | 999 | 1,016 | 996 | 1,012 | +0.8% | 2,841,500 | 1兆524億 | +8.93% | 12.26 | 1.19 |
| 08/03 | 1,008 | 1,012 | 997 | 1,004 | +1.01% | 2,751,000 | 1兆441億 | +9.13% | 12.16 | 1.18 |
| 08/02 | 1,002 | 1,012 | 988 | 994 | -1.97% | 4,723,000 | 1兆337億 | +8.99% | 12.04 | 1.16 |
| 08/01 | 1,002 | 1,016 | 994 | 1,014 | +0.8% | 3,557,500 | 1兆545億 | +12.17% | 12.28 | 1.19 |
| 07/31 | 998 | 1,012 | 988 | 1,006 | +0.4% | 5,890,500 | 1兆462億 | +12.78% | 12.19 | 1.18 |
| 07/30 | 1,010 | 1,018 | 998 | 1,002 | -1.76% | 4,214,000 | 1兆420億 | +13.86% | 12.14 | 1.17 |
| 07/27 | 1,032 | 1,044 | 1,012 | 1,020 | -1.54% | 4,564,000 | 1兆608億 | +17.38% | 12.36 | 1.2 |
| 07/26 | 1,012 | 1,046 | 1,010 | 1,036 | +2.78% | 6,498,000 | 1兆774億 | +21.03% | 12.55 | 1.21 |
| 07/25 | 1,002 | 1,012 | 998 | 1,008 | +1.61% | 3,996,500 | 1兆483億 | +19.57% | 12.21 | 1.18 |
| 07/24 | 990 | 1,004 | 983 | 992 | +1.64% | 5,629,500 | 1兆316億 | +19.37% | 12.02 | 1.16 |
| 07/23 | 977 | 984 | 966 | 976 | -1.51% | 4,095,000 | 1兆150億 | +19.02% | 11.82 | 1.14 |
| 07/20 | 1,000 | 1,010 | 979 | 991 | +0.1% | 5,596,000 | 1兆306億 | +22.04% | 12.01 | 1.16 |
| 07/19 | 970 | 1,010 | 970 | 990 | +3.13% | 10,448,000 | 1兆296億 | +23.44% | 11.99 | 1.16 |
| 07/18 | 950 | 972 | 946 | 960 | +4.92% | 11,338,000 | 9984億 | +21.21% | 11.63 | 1.12 |
| 07/17 | 941 | 946 | 907 | 915 | -3.07% | 8,513,000 | 9516億 | +16.71% | 11.08 | 1.07 |
| 07/13 | 960 | 984 | 942 | 944 | -1.26% | 10,609,000 | 9817億6000万 | +21.34% | 11.44 | 1.11 |
| 07/12 | 946 | 964 | 935 | 956 | +2.25% | 14,554,500 | 9942億4000万 | +24.32% | 11.58 | 1.12 |
| 07/11 | 886 | 960 | 871 | 935 | +8.97% | 25,977,000 | 9724億 | +22.86% | 11.33 | 1.1 |
| 07/10 | 768 | 898 | 765 | 858 | +12.6% | 27,016,500 | 8923億2000万 | +13.79% | 10.39 | 1.01 |
| 07/09 | 758 | 769 | 755 | 762 | +1.2% | 3,116,500 | 7924億8000万 | +1.74% | 9.23 | 0.89 |
| 07/06 | 754 | 764 | 748 | 753 | -0.79% | 5,119,500 | 7831億2000万 | +0.53% | 9.12 | 0.88 |
| 07/05 | 779 | 783 | 758 | 759 | -3.44% | 4,963,500 | 7893億6000万 | +1.47% | 9.19 | 0.89 |
| 07/04 | 783 | 795 | 775 | 786 | +0.13% | 3,737,500 | 8174億4000万 | +5.22% | 9.52 | 0.92 |
| 07/03 | 767 | 785 | 764 | 785 | +1.95% | 3,665,000 | 8164億 | +5.51% | 9.51 | 0.92 |
| 07/02 | 793 | 798 | 766 | 770 | -2.53% | 4,615,500 | 8008億 | +3.63% | 9.33 | 0.9 |
| 06/29 | 801 | 801 | 765 | 790 | -2.23% | 7,564,500 | 8216億 | +6.47% | 9.57 | 0.93 |
| 06/28 | 800 | 826 | 759 | 808 | +1.51% | 19,522,000 | 8403億2000万 | +9.04% | 9.79 | 0.95 |
| 06/27 | 714 | 841 | 690 | 796 | +13.55% | 31,575,000 | 8278億4000万 | +7.71% | 9.64 | 0.93 |
| 06/26 | 699 | 702 | 687 | 701 | -1.68% | 2,433,000 | 7290億4000万 | -5.14% | 8.49 | 0.82 |
