株価チャート
2018/06/25～2018/11/15
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 |
| 11/15 | 4,370 | 4,415 | 4,355 | 4,395 | 0% | 465,500 | 7778億3280万 | +2.38% | 23.01 | 2.2 |
| 11/14 | 4,355 | 4,415 | 4,320 | 4,395 | +1.5% | 619,800 | 7778億3280万 | +2.23% | 23.01 | 2.2 |
| 11/13 | 4,265 | 4,350 | 4,195 | 4,330 | -0.8% | 732,900 | 7663億2901万 | +0.37% | 22.67 | 2.17 |
| 11/12 | 4,265 | 4,370 | 4,255 | 4,365 | +2.11% | 648,200 | 7725億2336万 | +0.74% | 22.85 | 2.18 |
| 11/09 | 4,310 | 4,350 | 4,260 | 4,275 | -0.23% | 693,800 | 7565億9504万 | -1.79% | 22.38 | 2.14 |
| 11/08 | 4,235 | 4,290 | 4,230 | 4,285 | +3.38% | 571,900 | 7583億6485万 | -2.1% | 22.43 | 2.14 |
| 11/07 | 4,195 | 4,225 | 4,125 | 4,145 | -0.84% | 651,700 | 7335億8747万 | -5.8% | 21.7 | 2.07 |
| 11/06 | 4,185 | 4,210 | 4,150 | 4,180 | +0.24% | 439,100 | 7397億8182万 | -5.58% | 21.88 | 2.09 |
| 11/05 | 4,215 | 4,225 | 4,135 | 4,170 | -2.68% | 868,300 | 7380億1200万 | -6.31% | 21.83 | 2.09 |
| 11/02 | 3,965 | 4,285 | 3,960 | 4,285 | +7.39% | 1,604,000 | 7583億6485万 | -4.2% | 22.43 | 2.14 |
| 11/01 | 3,950 | 4,030 | 3,910 | 3,990 | -1.48% | 961,100 | 7061億5537万 | -11.14% | 20.89 | 2 |
| 10/31 | 4,040 | 4,105 | 4,005 | 4,050 | +1.12% | 1,119,400 | 7167億7425万 | -10.46% | 21.2 | 2.03 |
| 10/30 | 3,790 | 4,135 | 3,785 | 4,005 | +1.91% | 2,022,500 | 7088億1009万 | -12% | 20.97 | 2 |
| 10/29 | 4,000 | 4,090 | 3,920 | 3,930 | -1.87% | 969,000 | 6955億3649万 | -14.14% | 20.58 | 1.97 |
| 10/26 | 4,065 | 4,085 | 3,955 | 4,005 | -0.74% | 881,200 | 7088億1009万 | -13.18% | 20.97 | 2 |
| 10/25 | 4,070 | 4,115 | 4,020 | 4,035 | -4.5% | 1,073,900 | 7141億1953万 | -13.21% | 21.13 | 2.02 |
| 10/24 | 4,245 | 4,270 | 4,165 | 4,225 | +0.24% | 1,151,500 | 7477億4597万 | -9.72% | 22.12 | 2.11 |
| 10/23 | 4,440 | 4,450 | 4,205 | 4,215 | -8.27% | 1,512,800 | 7459億7616万 | -10.32% | 22.07 | 2.11 |
| 10/22 | 4,530 | 4,620 | 4,520 | 4,595 | +0.55% | 487,200 | 8132億2905万 | -2.67% | 24.06 | 2.3 |
| 10/19 | 4,560 | 4,585 | 4,520 | 4,570 | -1.19% | 690,500 | 8088億452万 | -3.18% | 23.93 | 2.29 |
| 10/18 | 4,615 | 4,660 | 4,605 | 4,625 | +0.11% | 386,900 | 8185億3849万 | -2.03% | 24.21 | 2.31 |
| 10/17 | 4,595 | 4,680 | 4,575 | 4,620 | +1.43% | 691,600 | 8176億5359万 | -2.1% | 24.19 | 2.31 |
| 10/16 | 4,475 | 4,555 | 4,475 | 4,555 | +1.45% | 477,400 | 8061億4980万 | -3.43% | 23.85 | 2.28 |
| 10/15 | 4,535 | 4,545 | 4,450 | 4,490 | -1.97% | 650,700 | 7946億4602万 | -4.85% | 23.51 | 2.25 |
| 10/12 | 4,480 | 4,590 | 4,465 | 4,580 | +0.66% | 918,600 | 8105億7434万 | -3.05% | 23.98 | 2.29 |
| 10/11 | 4,630 | 4,650 | 4,440 | 4,550 | -4.51% | 1,424,900 | 8052億6490万 | -3.7% | 23.82 | 2.28 |
| 10/10 | 4,765 | 4,840 | 4,755 | 4,765 | -1.14% | 485,600 | 8433億1588万 | +0.83% | 24.95 | 2.38 |
| 10/09 | 4,800 | 4,885 | 4,780 | 4,820 | -0.92% | 633,100 | 8530億4985万 | +2.03% | 25.24 | 2.41 |
| 10/05 | 4,825 | 4,890 | 4,775 | 4,865 | -0.31% | 636,500 | 8610億1400万 | +3.14% | 25.47 | 2.43 |
| 10/04 | 4,875 | 4,995 | 4,870 | 4,880 | +0.72% | 1,332,000 | 8636億6872万 | +3.59% | 25.55 | 2.44 |
| 10/03 | 4,820 | 4,870 | 4,815 | 4,845 | +0.62% | 645,200 | 8574億7438万 | +2.98% | 25.37 | 2.42 |
| 10/02 | 4,845 | 4,865 | 4,790 | 4,815 | +0.42% | 672,800 | 8521億6494万 | +2.45% | 25.21 | 2.41 |
| 10/01 | 4,785 | 4,870 | 4,765 | 4,795 | +1.7% | 763,400 | 8486億2531万 | +2.15% | 25.1 | 2.4 |
| 09/28 | 4,755 | 4,800 | 4,715 | 4,715 | 0% | 707,800 | 8344億6681万 | +0.47% | 24.69 | 2.36 |
| 09/27 | 4,745 | 4,795 | 4,705 | 4,715 | -2.08% | 488,200 | 8344億6681万 | +0.45% | 24.69 | 2.36 |
| 09/26 | 4,755 | 4,820 | 4,725 | 4,815 | +1.48% | 663,800 | 8521億6494万 | +2.69% | 25.21 | 2.41 |
| 09/25 | 4,645 | 4,745 | 4,630 | 4,745 | +1.93% | 747,800 | 8397億7625万 | +1.39% | 24.84 | 2.37 |
| 09/21 | 4,680 | 4,685 | 4,565 | 4,655 | -3.72% | 2,108,700 | 8238億4793万 | -0.36% | 24.37 | 2.33 |
| 09/20 | 4,900 | 4,910 | 4,815 | 4,835 | -1.23% | 735,300 | 8557億457万 | +3.58% | 25.31 | 2.42 |
| 09/19 | 4,880 | 4,900 | 4,830 | 4,895 | +1.77% | 677,000 | 8663億2344万 | +5.09% | 25.63 | 2.45 |
| 09/18 | 4,700 | 4,815 | 4,680 | 4,810 | +1.8% | 594,200 | 8512億8003万 | +3.49% | 25.18 | 2.41 |
| 09/14 | 4,780 | 4,785 | 4,690 | 4,725 | -0.21% | 911,000 | 8362億3662万 | +1.92% | 24.74 | 2.36 |
| 09/13 | 4,625 | 4,740 | 4,625 | 4,735 | +3.27% | 616,200 | 8380億644万 | +2.22% | 24.79 | 2.37 |
| 09/12 | 4,575 | 4,605 | 4,540 | 4,585 | +0.11% | 487,600 | 8114億5924万 | -0.99% | 24.01 | 2.29 |
| 09/11 | 4,605 | 4,620 | 4,565 | 4,580 | -0.11% | 313,400 | 8105億7434万 | -1.17% | 23.98 | 2.29 |
| 09/10 | 4,550 | 4,610 | 4,530 | 4,585 | +0.22% | 371,700 | 8114億5924万 | -1.14% | 24.01 | 2.29 |
| 09/07 | 4,560 | 4,585 | 4,550 | 4,575 | -0.54% | 364,700 | 8096億8943万 | -1.46% | 23.95 | 2.29 |
| 09/06 | 4,650 | 4,665 | 4,575 | 4,600 | -0.33% | 396,000 | 8141億1396万 | -1.01% | 24.08 | 2.3 |
| 09/05 | 4,610 | 4,660 | 4,595 | 4,615 | +0.22% | 500,300 | 8167億6868万 | -0.8% | 24.16 | 2.31 |
| 09/04 | 4,595 | 4,635 | 4,570 | 4,605 | +0.44% | 308,900 | 8149億9887万 | -1.14% | 24.11 | 2.3 |
| 09/03 | 4,700 | 4,710 | 4,575 | 4,585 | -2.45% | 440,200 | 8114億5924万 | -2.07% | 24.01 | 2.29 |
| 08/31 | 4,645 | 4,760 | 4,615 | 4,700 | +0.86% | 563,500 | 8318億1209万 | -0.15% | 24.61 | 2.35 |
| 08/30 | 4,720 | 4,740 | 4,660 | 4,660 | -1.06% | 586,900 | 8247億3284万 | -1.44% | 24.4 | 2.33 |
| 08/29 | 4,710 | 4,750 | 4,705 | 4,710 | -0.21% | 417,300 | 8335億8190万 | -0.88% | 24.66 | 2.36 |
| 08/28 | 4,750 | 4,765 | 4,720 | 4,720 | -0.21% | 451,800 | 8353億5172万 | -1.09% | 24.71 | 2.36 |
| 08/27 | 4,695 | 4,745 | 4,685 | 4,730 | +1.39% | 376,200 | 8371億2153万 | -1.25% | 24.76 | 2.37 |
| 08/24 | 4,735 | 4,740 | 4,630 | 4,665 | -2.3% | 670,600 | 8256億1775万 | -2.89% | 24.42 | 2.33 |
| 08/23 | 4,720 | 4,800 | 4,720 | 4,775 | +0.74% | 697,600 | 8450億8569万 | -1% | 25 | 2.39 |
| 08/22 | 4,625 | 4,740 | 4,610 | 4,740 | +3.27% | 820,200 | 8388億9134万 | -2.01% | 24.82 | 2.37 |
| 08/21 | 4,545 | 4,615 | 4,445 | 4,590 | +0.11% | 726,600 | 8123億4415万 | -5.46% | 24.03 | 2.3 |
| 08/20 | 4,540 | 4,625 | 4,540 | 4,585 | +1.21% | 389,800 | 8114億5924万 | -6.08% | 24.01 | 2.29 |
| 08/17 | 4,570 | 4,590 | 4,520 | 4,530 | -0.66% | 458,800 | 8017億2527万 | -7.72% | 23.72 | 2.27 |
| 08/16 | 4,540 | 4,605 | 4,485 | 4,560 | -0.76% | 620,500 | 8070億3471万 | -7.62% | 23.87 | 2.28 |
| 08/15 | 4,650 | 4,665 | 4,570 | 4,595 | -0.76% | 297,900 | 8132億2905万 | -7.34% | 24.06 | 2.3 |
| 08/14 | 4,545 | 4,635 | 4,540 | 4,630 | +2.55% | 435,400 | 8194億2340万 | -7.05% | 24.24 | 2.32 |
| 08/13 | 4,575 | 4,585 | 4,510 | 4,515 | -2.48% | 560,400 | 7990億7055万 | -9.75% | 23.64 | 2.26 |
| 08/10 | 4,720 | 4,720 | 4,615 | 4,630 | -1.49% | 489,900 | 8194億2340万 | -7.88% | 24.24 | 2.32 |
| 08/09 | 4,675 | 4,725 | 4,675 | 4,700 | +0.53% | 346,500 | 8318億1209万 | -6.8% | 24.61 | 2.35 |
| 08/08 | 4,665 | 4,725 | 4,660 | 4,675 | -0.21% | 535,900 | 8273億8756万 | -7.63% | 24.48 | 2.34 |
| 08/07 | 4,630 | 4,730 | 4,605 | 4,685 | -0.32% | 685,800 | 8291億5737万 | -7.65% | 24.53 | 2.34 |
| 08/06 | 4,700 | 4,750 | 4,655 | 4,700 | +0.32% | 398,300 | 8318億1209万 | -7.53% | 24.61 | 2.35 |
| 08/03 | 4,700 | 4,705 | 4,650 | 4,685 | -0.43% | 516,300 | 8291億5737万 | -8.16% | 24.53 | 2.34 |
| 08/02 | 4,780 | 4,815 | 4,690 | 4,705 | -1.47% | 979,700 | 8326億9700万 | -8.2% | 24.63 | 2.35 |
| 08/01 | 4,840 | 5,040 | 4,770 | 4,775 | -8.35% | 1,715,700 | 8450億8569万 | -7.3% | 25 | 2.39 |
| 07/31 | 5,190 | 5,240 | 5,140 | 5,210 | 0% | 551,300 | 9220億7255万 | +0.68% | 27.28 | 2.61 |
| 07/30 | 5,210 | 5,230 | 5,180 | 5,210 | 0% | 277,700 | 9220億7255万 | +0.6% | 27.28 | 2.61 |
| 07/27 | 5,270 | 5,280 | 5,180 | 5,210 | -1.14% | 470,200 | 9220億7255万 | +0.4% | 27.28 | 2.61 |
| 07/26 | 5,250 | 5,290 | 5,210 | 5,270 | +1.35% | 344,900 | 9326億9143万 | +1.31% | 27.59 | 2.64 |
| 07/25 | 5,240 | 5,250 | 5,180 | 5,200 | +0.19% | 226,200 | 9203億274万 | -0.21% | 27.22 | 2.6 |
| 07/24 | 5,160 | 5,200 | 5,140 | 5,190 | +2.17% | 244,300 | 9185億3293万 | -0.5% | 27.17 | 2.6 |
| 07/23 | 5,100 | 5,120 | 5,060 | 5,080 | -0.97% | 406,400 | 8990億6498万 | -2.83% | 26.6 | 2.54 |
| 07/20 | 5,100 | 5,140 | 5,050 | 5,130 | +0.2% | 483,500 | 9079億1405万 | -2.29% | 26.86 | 2.57 |
| 07/19 | 5,220 | 5,250 | 5,100 | 5,120 | -1.54% | 480,600 | 9061億4424万 | -2.86% | 26.81 | 2.56 |
| 07/18 | 5,320 | 5,370 | 5,200 | 5,200 | -1.33% | 470,600 | 9203億274万 | -1.91% | 27.22 | 2.6 |
| 07/17 | 5,280 | 5,300 | 5,230 | 5,270 | +0.19% | 385,300 | 9326億9143万 | -0.96% | 27.59 | 2.64 |
| 07/13 | 5,240 | 5,300 | 5,210 | 5,260 | +1.15% | 612,100 | 9309億2162万 | -1.48% | 27.54 | 2.63 |
| 07/12 | 5,160 | 5,270 | 5,140 | 5,200 | +1.17% | 566,700 | 9203億274万 | -2.89% | 27.22 | 2.6 |
| 07/11 | 5,090 | 5,160 | 5,010 | 5,140 | 0% | 448,200 | 9096億8386万 | -4.35% | 26.91 | 2.57 |
| 07/10 | 5,220 | 5,250 | 5,140 | 5,140 | -0.58% | 558,600 | 9096億8386万 | -4.66% | 26.91 | 2.57 |
| 07/09 | 5,120 | 5,200 | 5,110 | 5,170 | +1.57% | 344,800 | 9149億9330万 | -4.44% | 27.07 | 2.59 |
| 07/06 | 5,100 | 5,130 | 5,060 | 5,090 | +0.59% | 555,800 | 9008億3480万 | -6.36% | 26.65 | 2.55 |
| 07/05 | 5,120 | 5,130 | 5,030 | 5,060 | -1.56% | 660,000 | 8955億2536万 | -7.34% | 26.49 | 2.53 |
| 07/04 | 4,985 | 5,180 | 4,975 | 5,140 | +2.9% | 587,000 | 9096億8386万 | -6.31% | 26.91 | 2.57 |
| 07/03 | 4,950 | 5,060 | 4,925 | 4,995 | +1.32% | 956,500 | 8840億2157万 | -9.3% | 26.15 | 2.5 |
| 07/02 | 5,020 | 5,120 | 4,920 | 4,930 | -4.09% | 996,300 | 8725億1779万 | -11.03% | 25.81 | 2.47 |
| 06/29 | 5,290 | 5,290 | 5,130 | 5,140 | -3.02% | 660,300 | 9096億8386万 | -7.87% | 26.91 | 2.57 |
| 06/28 | 5,300 | 5,350 | 5,280 | 5,300 | -0.75% | 384,600 | 9380億87万 | -5.48% | 27.75 | 2.65 |
| 06/27 | 5,370 | 5,400 | 5,330 | 5,340 | -0.74% | 379,800 | 9450億8012万 | -5.07% | 27.96 | 2.67 |
| 06/26 | 5,240 | 5,400 | 5,210 | 5,380 | +1.13% | 449,500 | 9521億5937万 | -4.64% | 28.17 | 2.69 |
| 06/25 | 5,450 | 5,450 | 5,300 | 5,320 | -2.39% | 533,500 | 9415億4050万 | -5.99% | 27.85 | 2.66 |
