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 | 1,451 | 1,487 | 1,440 | 1,464 | -0.41% | 211,500 | 1215億1200万 | +1.31% | 13.44 | 1.44 |
11/14 | 1,486 | 1,502 | 1,451 | 1,470 | -1.21% | 223,800 | 1220億1000万 | +1.66% | 13.5 | 1.44 |
11/13 | 1,450 | 1,495 | 1,418 | 1,488 | +0.54% | 295,800 | 1235億400万 | +2.69% | 13.66 | 1.46 |
11/12 | 1,450 | 1,492 | 1,422 | 1,480 | +0.48% | 228,800 | 1228億4000万 | +2.14% | 13.59 | 1.45 |
11/09 | 1,370 | 1,474 | 1,370 | 1,473 | +7.05% | 417,400 | 1222億5900万 | +1.66% | 13.52 | 1.45 |
11/08 | 1,424 | 1,464 | 1,301 | 1,376 | -1.85% | 598,800 | 1142億800万 | -5.1% | 12.63 | 1.35 |
11/07 | 1,428 | 1,442 | 1,396 | 1,402 | -1.82% | 255,800 | 1163億6600万 | -3.58% | 12.87 | 1.38 |
11/06 | 1,439 | 1,439 | 1,421 | 1,428 | -0.49% | 163,000 | 1185億2400万 | -1.99% | 13.11 | 1.4 |
11/05 | 1,461 | 1,461 | 1,435 | 1,435 | -3.76% | 190,100 | 1191億500万 | -1.71% | 13.17 | 1.41 |
11/02 | 1,486 | 1,497 | 1,458 | 1,491 | +0.54% | 216,400 | 1237億5300万 | +1.91% | 13.69 | 1.47 |
11/01 | 1,440 | 1,494 | 1,440 | 1,483 | +3.42% | 272,300 | 1230億8900万 | +1.23% | 13.62 | 1.46 |
10/31 | 1,410 | 1,436 | 1,403 | 1,434 | +1.27% | 293,200 | 1190億2200万 | -2.12% | 13.17 | 1.41 |
10/30 | 1,381 | 1,458 | 1,381 | 1,416 | +2.31% | 808,800 | 1175億2800万 | -3.61% | 13 | 1.39 |
10/29 | 1,393 | 1,413 | 1,381 | 1,384 | +0.73% | 138,400 | 1148億7200万 | -6.11% | 12.71 | 1.36 |
10/26 | 1,411 | 1,411 | 1,357 | 1,374 | -2.83% | 287,600 | 1140億4200万 | -6.97% | 12.61 | 1.35 |
10/25 | 1,418 | 1,436 | 1,404 | 1,414 | -1.05% | 246,100 | 1173億6200万 | -4.39% | 12.98 | 1.39 |
10/24 | 1,433 | 1,438 | 1,406 | 1,429 | -0.28% | 141,900 | 1186億700万 | -3.25% | 13.12 | 1.4 |
10/23 | 1,472 | 1,472 | 1,428 | 1,433 | -2.72% | 192,100 | 1189億3900万 | -2.78% | 13.16 | 1.41 |
10/22 | 1,474 | 1,482 | 1,465 | 1,473 | -1.01% | 108,400 | 1222億5900万 | +0.2% | 13.52 | 1.45 |
10/19 | 1,444 | 1,492 | 1,439 | 1,488 | +1.64% | 197,700 | 1235億400万 | +1.71% | 13.66 | 1.46 |
10/18 | 1,468 | 1,473 | 1,451 | 1,464 | -0.88% | 170,800 | 1215億1200万 | +0.48% | 13.44 | 1.44 |
10/17 | 1,485 | 1,489 | 1,466 | 1,477 | +2.71% | 174,800 | 1225億9100万 | +1.86% | 13.56 | 1.45 |
10/16 | 1,428 | 1,448 | 1,414 | 1,438 | -0.55% | 129,300 | 1193億5400万 | -0.35% | 13.2 | 1.41 |
10/15 | 1,452 | 1,468 | 1,442 | 1,446 | -0.48% | 180,600 | 1200億1800万 | +0.49% | 13.28 | 1.42 |
10/12 | 1,485 | 1,485 | 1,426 | 1,453 | -2.87% | 312,800 | 1205億9900万 | +1.25% | 13.34 | 1.43 |
10/11 | 1,480 | 1,501 | 1,459 | 1,496 | -2.73% | 367,100 | 1241億6800万 | +4.47% | 13.73 | 1.47 |
10/10 | 1,507 | 1,539 | 1,505 | 1,538 | +3.08% | 347,700 | 1276億5400万 | +7.78% | 14.12 | 1.51 |
10/09 | 1,482 | 1,528 | 1,479 | 1,492 | -0.47% | 279,500 | 1238億3600万 | +5.07% | 13.7 | 1.47 |
10/05 | 1,470 | 1,510 | 1,470 | 1,499 | +0.81% | 168,700 | 1244億1700万 | +5.86% | 13.76 | 1.47 |
10/04 | 1,496 | 1,496 | 1,471 | 1,487 | +0.07% | 169,900 | 1234億2100万 | +5.31% | 13.65 | 1.46 |
10/03 | 1,485 | 1,504 | 1,469 | 1,486 | +0.61% | 229,800 | 1233億3800万 | +5.61% | 13.64 | 1.46 |
10/02 | 1,494 | 1,522 | 1,474 | 1,477 | -1.86% | 228,100 | 1225億9100万 | +5.27% | 13.56 | 1.45 |
10/01 | 1,498 | 1,524 | 1,493 | 1,505 | -0.27% | 178,100 | 1249億1500万 | +7.58% | 13.82 | 1.48 |
09/28 | 1,529 | 1,550 | 1,506 | 1,509 | -0.66% | 335,200 | 1252億4700万 | +8.41% | 13.85 | 1.48 |
09/27 | 1,485 | 1,529 | 1,477 | 1,519 | +1.47% | 244,800 | 1260億7700万 | +9.68% | 13.95 | 1.49 |
09/26 | 1,528 | 1,528 | 1,485 | 1,497 | -2.03% | 222,200 | 1242億5100万 | +8.71% | 13.74 | 1.47 |
09/25 | 1,529 | 1,543 | 1,517 | 1,528 | -0.46% | 355,900 | 1268億2400万 | +11.53% | 14.03 | 1.5 |
09/21 | 1,472 | 1,543 | 1,467 | 1,535 | +5.21% | 622,600 | 1274億500万 | +12.54% | 14.09 | 1.51 |
09/20 | 1,411 | 1,464 | 1,406 | 1,459 | +2.46% | 378,100 | 1210億9700万 | +7.52% | 13.39 | 1.43 |
09/19 | 1,382 | 1,428 | 1,380 | 1,424 | +4.09% | 211,500 | 1181億9200万 | +5.25% | 13.07 | 1.4 |
09/18 | 1,352 | 1,380 | 1,335 | 1,368 | +0.74% | 151,800 | 1135億4400万 | +1.11% | 12.56 | 1.34 |
09/14 | 1,344 | 1,367 | 1,341 | 1,358 | +1.88% | 213,800 | 1127億1400万 | +0.44% | 12.47 | 1.33 |
09/13 | 1,318 | 1,338 | 1,305 | 1,333 | +1.91% | 161,600 | 1106億3900万 | -1.62% | 12.24 | 1.31 |
09/12 | 1,323 | 1,323 | 1,288 | 1,308 | -1.28% | 176,000 | 1085億6400万 | -3.68% | 12.01 | 1.29 |
09/11 | 1,319 | 1,331 | 1,313 | 1,325 | +1.69% | 220,900 | 1099億7500万 | -2.72% | 12.16 | 1.3 |
09/10 | 1,290 | 1,316 | 1,287 | 1,303 | +0.77% | 171,300 | 1081億4900万 | -4.33% | 11.96 | 1.28 |
09/07 | 1,318 | 1,323 | 1,290 | 1,293 | -3% | 227,700 | 1073億1900万 | -5.14% | 11.87 | 1.27 |
09/06 | 1,346 | 1,354 | 1,332 | 1,333 | -1.11% | 130,500 | 1106億3900万 | -2.34% | 12.24 | 1.31 |
09/05 | 1,361 | 1,365 | 1,345 | 1,348 | -1.68% | 182,600 | 1118億8400万 | -1.25% | 12.38 | 1.32 |
09/04 | 1,370 | 1,387 | 1,350 | 1,371 | +0.07% | 136,600 | 1137億9300万 | +0.37% | 12.59 | 1.35 |
09/03 | 1,378 | 1,392 | 1,362 | 1,370 | 0% | 134,700 | 1137億1000万 | +0.29% | 12.58 | 1.35 |
08/31 | 1,365 | 1,385 | 1,352 | 1,370 | -1.79% | 220,400 | 1137億1000万 | +0.22% | 12.58 | 1.35 |
08/30 | 1,395 | 1,408 | 1,380 | 1,395 | +0.36% | 213,700 | 1157億8500万 | +1.97% | 12.81 | 1.37 |
08/29 | 1,377 | 1,394 | 1,369 | 1,390 | +0.8% | 168,000 | 1153億7000万 | +1.68% | 12.76 | 1.37 |
08/28 | 1,380 | 1,388 | 1,370 | 1,379 | -0.36% | 189,300 | 1144億5700万 | +1.03% | 12.66 | 1.36 |
08/27 | 1,371 | 1,392 | 1,371 | 1,384 | +1.39% | 146,000 | 1148億7200万 | +1.47% | 12.71 | 1.36 |
08/24 | 1,350 | 1,366 | 1,346 | 1,365 | +2.55% | 173,000 | 1132億9500万 | +0.15% | 12.53 | 1.34 |
08/23 | 1,334 | 1,336 | 1,318 | 1,331 | -0.08% | 139,700 | 1104億7300万 | -2.28% | 12.22 | 1.31 |
08/22 | 1,321 | 1,341 | 1,318 | 1,332 | +0.6% | 145,200 | 1105億5600万 | -2.27% | 12.23 | 1.31 |
08/21 | 1,326 | 1,331 | 1,310 | 1,324 | -0.68% | 106,900 | 1098億9200万 | -2.86% | 12.16 | 1.3 |
08/20 | 1,350 | 1,356 | 1,329 | 1,333 | -1.77% | 123,800 | 1106億3900万 | -2.27% | 12.24 | 1.31 |
08/17 | 1,370 | 1,370 | 1,345 | 1,357 | -0.59% | 151,300 | 1126億3100万 | -0.29% | 12.46 | 1.33 |
08/16 | 1,366 | 1,370 | 1,338 | 1,365 | -0.66% | 187,100 | 1132億9500万 | +0.52% | 12.53 | 1.34 |
08/15 | 1,415 | 1,415 | 1,365 | 1,374 | -2.28% | 193,000 | 1140億4200万 | +1.33% | 12.61 | 1.35 |
08/14 | 1,374 | 1,412 | 1,367 | 1,406 | +3.46% | 319,300 | 1166億9800万 | +3.76% | 12.91 | 1.38 |
08/13 | 1,394 | 1,407 | 1,353 | 1,359 | -4.23% | 218,600 | 1127億9700万 | +0.52% | 12.48 | 1.34 |
08/10 | 1,430 | 1,434 | 1,401 | 1,419 | -0.28% | 300,100 | 1177億7700万 | +5.11% | 13.03 | 1.39 |
08/09 | 1,396 | 1,476 | 1,396 | 1,423 | +2.3% | 482,700 | 1181億900万 | +5.72% | 13.06 | 1.4 |
08/08 | 1,353 | 1,420 | 1,332 | 1,391 | +3.88% | 460,200 | 1154億5300万 | +3.65% | 12.77 | 1.37 |
08/07 | 1,307 | 1,341 | 1,300 | 1,339 | +1.21% | 138,700 | 1111億3700万 | +0.07% | 12.29 | 1.32 |
08/06 | 1,323 | 1,351 | 1,321 | 1,323 | -0.97% | 131,900 | 1098億900万 | -0.97% | 12.15 | 1.3 |
08/03 | 1,364 | 1,366 | 1,333 | 1,336 | -1.26% | 104,900 | 1108億8800万 | -0.15% | 12.27 | 1.31 |
08/02 | 1,371 | 1,382 | 1,351 | 1,353 | -1.31% | 96,700 | 1122億9900万 | +1.12% | 12.42 | 1.33 |
08/01 | 1,380 | 1,385 | 1,359 | 1,371 | +0.22% | 144,600 | 1137億9300万 | +2.31% | 12.59 | 1.35 |
07/31 | 1,367 | 1,375 | 1,351 | 1,368 | -1.3% | 235,900 | 1135億4400万 | +1.94% | 12.56 | 1.34 |
07/30 | 1,382 | 1,397 | 1,376 | 1,386 | +0.07% | 106,800 | 1150億3800万 | +3.2% | 12.72 | 1.36 |
07/27 | 1,384 | 1,402 | 1,377 | 1,385 | +0.95% | 125,500 | 1149億5500万 | +3.2% | 12.72 | 1.36 |
07/26 | 1,365 | 1,372 | 1,349 | 1,372 | +1.63% | 104,700 | 1138億7600万 | +2.31% | 12.6 | 1.35 |
07/25 | 1,380 | 1,380 | 1,348 | 1,350 | -0.88% | 174,900 | 1120億5000万 | +0.9% | 12.39 | 1.33 |
07/24 | 1,371 | 1,379 | 1,356 | 1,362 | +0.22% | 192,800 | 1130億4600万 | +1.87% | 12.5 | 1.34 |
07/23 | 1,354 | 1,378 | 1,331 | 1,359 | +1.49% | 263,300 | 1127億9700万 | +1.72% | 12.48 | 1.34 |
07/20 | 1,339 | 1,350 | 1,322 | 1,339 | +0.07% | 168,800 | 1111億3700万 | +0.37% | 12.29 | 1.32 |
07/19 | 1,347 | 1,351 | 1,331 | 1,338 | -0.37% | 95,200 | 1110億5400万 | +0.3% | 12.28 | 1.32 |
07/18 | 1,342 | 1,363 | 1,342 | 1,343 | +0.07% | 153,800 | 1114億6900万 | +0.75% | 12.33 | 1.32 |
07/17 | 1,278 | 1,354 | 1,273 | 1,342 | +5.09% | 366,000 | 1113億8600万 | +0.75% | 12.32 | 1.32 |
07/13 | 1,287 | 1,296 | 1,274 | 1,277 | -0.39% | 229,300 | 1059億9100万 | -4.06% | 11.72 | 1.26 |
07/12 | 1,313 | 1,313 | 1,282 | 1,282 | -2.36% | 224,300 | 1064億600万 | -3.9% | 11.77 | 1.26 |
07/11 | 1,332 | 1,338 | 1,312 | 1,313 | -1.2% | 148,500 | 1089億7900万 | -1.57% | 12.05 | 1.29 |
07/10 | 1,349 | 1,363 | 1,327 | 1,329 | -0.23% | 315,100 | 1103億700万 | -0.23% | 12.2 | 1.31 |
07/09 | 1,322 | 1,338 | 1,309 | 1,332 | +1.06% | 216,700 | 1105億5600万 | +0.08% | 12.23 | 1.31 |
07/06 | 1,321 | 1,344 | 1,306 | 1,318 | -0.53% | 260,200 | 1093億9400万 | -0.83% | 12.1 | 1.3 |
07/05 | 1,310 | 1,329 | 1,302 | 1,325 | +1.22% | 349,100 | 1099億7500万 | -0.15% | 12.16 | 1.3 |
07/04 | 1,278 | 1,315 | 1,277 | 1,309 | +1.71% | 178,900 | 1086億4700万 | -1.13% | 12.02 | 1.29 |
07/03 | 1,305 | 1,308 | 1,282 | 1,287 | -1.98% | 177,000 | 1068億2100万 | -2.57% | 11.82 | 1.26 |
07/02 | 1,344 | 1,363 | 1,312 | 1,313 | -2.74% | 155,200 | 1089億7900万 | -0.53% | 12.05 | 1.29 |
06/29 | 1,354 | 1,359 | 1,342 | 1,350 | -0.37% | 183,600 | 1120億5000万 | +2.43% | 12.39 | 1.33 |
06/28 | 1,392 | 1,398 | 1,349 | 1,355 | -2.73% | 255,300 | 1124億6500万 | +3.12% | 12.44 | 1.33 |
06/27 | 1,418 | 1,424 | 1,392 | 1,393 | -1.76% | 307,500 | 1156億1900万 | +6.25% | 12.79 | 1.37 |
06/26 | 1,430 | 1,445 | 1,400 | 1,418 | +1.14% | 447,100 | 1176億9400万 | +8.49% | 13.02 | 1.39 |
06/25 | 1,394 | 1,415 | 1,385 | 1,402 | +2.49% | 389,900 | 1163億6600万 | +7.68% | 12.87 | 1.38 |