株価チャート
2018/07/09~2018/11/30
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 | 2,526 | 2,526 | 2,471 | 2,520 | -0.24% | 13,600 | 60億9512万 | +5.88% | 20.67 | 3.33 |
11/29 | 2,570 | 2,570 | 2,463 | 2,526 | -0.12% | 22,700 | 61億963万 | +6.22% | 20.72 | 3.34 |
11/28 | 2,450 | 2,544 | 2,401 | 2,529 | +5.38% | 37,300 | 61億1689万 | +6.31% | 20.74 | 3.34 |
11/27 | 2,280 | 2,443 | 2,280 | 2,400 | +6.57% | 29,300 | 58億488万 | +0.71% | 19.68 | 3.17 |
11/26 | 2,285 | 2,315 | 2,245 | 2,252 | -0.71% | 16,600 | 54億4691万 | -5.89% | 18.47 | 2.98 |
11/22 | 2,240 | 2,283 | 2,228 | 2,268 | +1.84% | 12,500 | 54億8561万 | -5.89% | 18.6 | 3 |
11/21 | 2,282 | 2,289 | 2,206 | 2,227 | -2.5% | 28,400 | 53億8377万 | -8.24% | 18.25 | 2.94 |
11/20 | 2,324 | 2,331 | 2,277 | 2,284 | -1.68% | 12,800 | 55億2157万 | -6.66% | 18.72 | 3.02 |
11/19 | 2,310 | 2,369 | 2,293 | 2,323 | +1.26% | 16,900 | 56億1585万 | -5.65% | 19.04 | 3.07 |
11/16 | 2,336 | 2,360 | 2,245 | 2,294 | -1.88% | 22,200 | 55億4574万 | -7.35% | 18.8 | 3.03 |
11/15 | 2,336 | 2,344 | 2,288 | 2,338 | -0.72% | 12,300 | 56億5211万 | -6.26% | 19.16 | 3.09 |
11/14 | 2,418 | 2,422 | 2,336 | 2,355 | -2.65% | 19,600 | 56億9321万 | -6.03% | 19.3 | 3.11 |
11/13 | 2,399 | 2,420 | 2,370 | 2,419 | -0.21% | 14,700 | 58億4793万 | -4.08% | 19.83 | 3.2 |
11/12 | 2,464 | 2,464 | 2,401 | 2,424 | -1.54% | 20,100 | 58億6002万 | -4.34% | 19.87 | 3.2 |
11/09 | 2,450 | 2,469 | 2,400 | 2,462 | +0.7% | 21,000 | 59億5188万 | -3.34% | 20.18 | 3.25 |
11/08 | 2,420 | 2,448 | 2,400 | 2,445 | +2.52% | 12,000 | 59億1078万 | -4.49% | 20.04 | 3.23 |
11/07 | 2,385 | 2,439 | 2,377 | 2,385 | 0% | 14,300 | 57億6573万 | -7.27% | 19.55 | 3.15 |
11/06 | 2,410 | 2,435 | 2,375 | 2,385 | -1.69% | 14,000 | 57億6573万 | -7.77% | 19.55 | 3.15 |
11/05 | 2,408 | 2,434 | 2,363 | 2,426 | +0.75% | 8,500 | 58億6485万 | -6.8% | 19.89 | 3.21 |
11/02 | 2,411 | 2,512 | 2,365 | 2,408 | -0.41% | 14,400 | 58億2134万 | -8.06% | 19.74 | 3.18 |
11/01 | 2,451 | 2,451 | 2,351 | 2,418 | -1.55% | 9,700 | 58億4551万 | -8.2% | 19.82 | 3.2 |
10/31 | 2,387 | 2,486 | 2,375 | 2,456 | +3.41% | 10,900 | 59億3738万 | -7.36% | 20.13 | 3.25 |
10/30 | 2,250 | 2,376 | 2,174 | 2,375 | +5.56% | 14,500 | 57億4156万 | -10.92% | 19.47 | 3.14 |
10/29 | 2,330 | 2,349 | 2,241 | 2,250 | -3.68% | 18,500 | 54億3937万 | -16.11% | 18.44 | 2.97 |
10/26 | 2,473 | 2,480 | 2,260 | 2,336 | -5.08% | 19,200 | 56億4728万 | -13.61% | 19.15 | 3.09 |
10/25 | 2,520 | 2,520 | 2,425 | 2,461 | -4.05% | 24,500 | 59億4946万 | -9.65% | 20.17 | 3.25 |
10/24 | 2,600 | 2,623 | 2,565 | 2,565 | -1.91% | 12,700 | 62億88万 | -6.39% | 21.02 | 3.39 |
10/23 | 2,659 | 2,659 | 2,605 | 2,615 | -1.88% | 6,400 | 63億2176万 | -4.91% | 21.43 | 3.46 |
10/22 | 2,660 | 2,665 | 2,618 | 2,665 | -0.26% | 4,000 | 64億3730万 | -3.23% | 21.83 | 3.52 |
10/19 | 2,689 | 2,689 | 2,660 | 2,672 | -0.63% | 7,100 | 64億5421万 | -2.98% | 21.88 | 3.53 |
10/18 | 2,720 | 2,722 | 2,685 | 2,689 | -0.99% | 3,500 | 64億9527万 | -2.4% | 22.02 | 3.55 |
10/17 | 2,697 | 2,718 | 2,676 | 2,716 | +2.11% | 1,800 | 65億6049万 | -1.45% | 22.24 | 3.59 |
10/16 | 2,671 | 2,693 | 2,655 | 2,660 | -0.89% | 2,300 | 64億2523万 | -3.41% | 21.79 | 3.51 |
10/15 | 2,765 | 2,765 | 2,680 | 2,684 | -1.76% | 6,500 | 64億8320万 | -2.54% | 21.98 | 3.54 |
10/12 | 2,641 | 2,744 | 2,641 | 2,732 | +3.06% | 9,100 | 65億9914万 | -0.83% | 22.38 | 3.61 |
10/11 | 2,696 | 2,712 | 2,600 | 2,651 | -3.39% | 24,100 | 64億349万 | -3.77% | 21.71 | 3.5 |
10/10 | 2,725 | 2,755 | 2,725 | 2,744 | +0.7% | 6,400 | 66億2813万 | -0.62% | 22.47 | 3.62 |
10/09 | 2,731 | 2,731 | 2,711 | 2,725 | -0.98% | 6,700 | 65億8223万 | -1.48% | 22.32 | 3.6 |
10/05 | 2,736 | 2,769 | 2,736 | 2,752 | -0.79% | 6,200 | 66億4745万 | -0.51% | 22.54 | 3.63 |
10/04 | 2,745 | 2,792 | 2,745 | 2,774 | +1.06% | 7,300 | 67億59万 | +0.33% | 22.72 | 3.66 |
10/03 | 2,768 | 2,768 | 2,721 | 2,745 | -0.4% | 12,300 | 66億3054万 | -0.72% | 22.48 | 3.63 |
10/02 | 2,788 | 2,791 | 2,750 | 2,756 | -1.25% | 15,900 | 66億5711万 | -0.4% | 22.57 | 3.64 |
10/01 | 2,849 | 2,870 | 2,785 | 2,791 | -1.34% | 11,500 | 67億4166万 | +0.94% | 22.86 | 3.69 |
09/28 | 2,799 | 2,829 | 2,791 | 2,829 | +1.65% | 5,500 | 68億3344万 | +2.35% | 23.17 | 3.74 |
09/27 | 2,860 | 2,870 | 2,774 | 2,783 | -2.56% | 11,000 | 67億2233万 | +1.09% | 22.79 | 3.68 |
09/26 | 2,829 | 2,871 | 2,819 | 2,856 | +1.17% | 17,400 | 68億9866万 | +4.12% | 23.39 | 3.77 |
09/25 | 2,789 | 2,823 | 2,770 | 2,823 | +1.51% | 6,100 | 68億1895万 | +3.37% | 23.12 | 3.73 |
09/21 | 2,809 | 2,823 | 2,775 | 2,781 | -0.75% | 7,700 | 67億1750万 | +2.09% | 22.78 | 3.67 |
09/20 | 2,841 | 2,885 | 2,791 | 2,802 | -1.37% | 11,800 | 67億6823万 | +2.98% | 22.95 | 3.7 |
09/19 | 2,862 | 2,910 | 2,815 | 2,841 | -0.56% | 13,600 | 68億6243万 | +4.45% | 23.27 | 3.75 |
09/18 | 2,799 | 2,890 | 2,773 | 2,857 | +2.07% | 21,900 | 69億108万 | +5% | 23.4 | 3.77 |
09/14 | 2,746 | 2,827 | 2,740 | 2,799 | +2.9% | 16,400 | 67億6098万 | +2.87% | 22.92 | 3.7 |
09/13 | 2,660 | 2,767 | 2,658 | 2,720 | +2.1% | 12,300 | 65億7016万 | -0.22% | 22.28 | 3.59 |
09/12 | 2,700 | 2,730 | 2,660 | 2,664 | -1.33% | 7,100 | 64億3489万 | -2.6% | 21.82 | 3.52 |
09/11 | 2,721 | 2,738 | 2,680 | 2,700 | -0.66% | 13,400 | 65億2185万 | -1.71% | 22.11 | 3.57 |
09/10 | 2,653 | 2,718 | 2,649 | 2,718 | +2.49% | 6,700 | 65億6532万 | -1.41% | 22.26 | 3.59 |
09/07 | 2,651 | 2,652 | 2,606 | 2,652 | -0.71% | 10,700 | 64億590万 | -4.19% | 21.72 | 3.5 |
09/06 | 2,701 | 2,713 | 2,660 | 2,671 | -1.11% | 7,300 | 64億5180万 | -4.06% | 21.88 | 3.53 |
09/05 | 2,740 | 2,759 | 2,700 | 2,701 | -1.53% | 11,000 | 65億2426万 | -3.6% | 22.12 | 3.57 |
09/04 | 2,780 | 2,798 | 2,724 | 2,743 | -2.31% | 13,000 | 66億2571万 | -2.73% | 22.47 | 3.62 |
09/03 | 2,836 | 2,836 | 2,757 | 2,808 | -1.85% | 15,200 | 67億8272万 | -0.95% | 23 | 3.71 |
08/31 | 2,726 | 2,880 | 2,718 | 2,861 | +4.95% | 28,100 | 69億1074万 | +0.49% | 23.43 | 3.78 |
08/30 | 2,723 | 2,726 | 2,680 | 2,726 | +0.11% | 19,800 | 65億8465万 | -4.75% | 22.33 | 3.6 |
08/29 | 2,780 | 2,780 | 2,721 | 2,723 | -1.98% | 21,300 | 65億7740万 | -5.42% | 22.3 | 3.6 |
08/28 | 2,830 | 2,830 | 2,753 | 2,778 | -0.07% | 29,100 | 67億1025万 | -4.07% | 22.75 | 3.67 |
08/27 | 2,745 | 2,810 | 2,744 | 2,780 | +2.09% | 14,500 | 67億1509万 | -4.57% | 22.77 | 3.67 |
08/24 | 2,720 | 2,728 | 2,689 | 2,723 | -1.09% | 24,700 | 65億7740万 | -7.03% | 22.3 | 3.6 |
08/23 | 2,589 | 2,762 | 2,589 | 2,753 | +7.62% | 37,000 | 66億4987万 | -6.68% | 22.55 | 3.64 |
08/22 | 2,580 | 2,587 | 2,550 | 2,558 | +0.71% | 30,600 | 61億7884万 | -13.78% | 20.95 | 3.38 |
08/21 | 2,550 | 2,576 | 2,514 | 2,540 | -0.39% | 25,300 | 61億2775万 | -15.16% | 20.78 | 3.35 |
08/20 | 2,662 | 2,665 | 2,546 | 2,550 | -4.21% | 34,000 | 61億5187万 | -15.45% | 20.86 | 3.36 |
08/17 | 2,693 | 2,714 | 2,650 | 2,662 | -1.15% | 21,100 | 64億2207万 | -12.32% | 21.77 | 3.51 |
08/16 | 2,770 | 2,770 | 2,690 | 2,693 | -2.78% | 29,200 | 64億9686万 | -11.73% | 22.03 | 3.55 |
08/15 | 2,855 | 2,856 | 2,751 | 2,770 | -3.62% | 32,600 | 66億8262万 | -9.6% | 22.66 | 3.65 |
08/14 | 2,869 | 2,886 | 2,854 | 2,874 | +0.17% | 12,500 | 69億3352万 | -6.57% | 23.51 | 3.79 |
08/13 | 2,935 | 2,945 | 2,857 | 2,869 | -1.65% | 17,700 | 69億2146万 | -6.94% | 23.47 | 3.78 |
08/10 | 2,934 | 2,945 | 2,915 | 2,917 | -0.58% | 7,100 | 70億3726万 | -5.63% | 23.86 | 3.85 |
08/09 | 2,970 | 2,970 | 2,915 | 2,934 | -0.88% | 17,300 | 70億7827万 | -5.26% | 24 | 3.87 |
08/08 | 2,960 | 2,975 | 2,949 | 2,960 | +0.17% | 32,700 | 71億4100万 | -4.58% | 24.21 | 3.9 |
08/07 | 2,985 | 3,005 | 2,940 | 2,955 | -1.5% | 22,600 | 71億2893万 | -4.89% | 24.17 | 3.9 |
08/06 | 3,065 | 3,065 | 2,930 | 3,000 | -1.32% | 21,300 | 72億3750万 | -3.66% | 24.54 | 3.96 |
08/03 | 3,190 | 3,190 | 3,005 | 3,040 | -2.56% | 32,300 | 73億3400万 | -2.6% | 24.87 | 4.01 |
08/02 | 3,225 | 3,225 | 3,120 | 3,120 | -1.11% | 14,700 | 75億2700万 | -0.16% | 25.52 | 4.12 |
08/01 | 3,160 | 3,160 | 3,130 | 3,155 | +1.12% | 4,200 | 76億1143万 | +0.8% | 25.81 | 4.16 |
07/31 | 3,125 | 3,155 | 3,105 | 3,120 | -0.16% | 6,600 | 75億2700万 | -0.32% | 25.52 | 4.12 |
07/30 | 3,225 | 3,225 | 3,120 | 3,125 | -2.95% | 11,000 | 75億3906万 | -0.19% | 25.56 | 4.12 |
07/27 | 3,155 | 3,245 | 3,150 | 3,220 | +2.38% | 10,200 | 77億6825万 | +2.74% | 26.34 | 4.25 |
07/26 | 3,195 | 3,195 | 3,125 | 3,145 | -0.32% | 6,000 | 75億8731万 | +0.29% | 25.73 | 4.15 |
07/25 | 3,200 | 3,205 | 3,150 | 3,155 | -1.87% | 8,200 | 76億1143万 | +0.48% | 25.81 | 4.16 |
07/24 | 3,150 | 3,225 | 3,150 | 3,215 | +1.74% | 5,000 | 77億5618万 | +2.29% | 26.3 | 4.24 |
07/23 | 3,195 | 3,230 | 3,125 | 3,160 | -3.22% | 21,500 | 76億1402万 | +0.38% | 25.82 | 4.16 |
07/20 | 3,180 | 3,265 | 3,180 | 3,265 | +2.67% | 13,600 | 78億6701万 | +3.45% | 26.67 | 4.3 |
07/19 | 3,205 | 3,245 | 3,160 | 3,180 | -1.7% | 9,000 | 76億6221万 | +0.51% | 25.98 | 4.19 |
07/18 | 3,070 | 3,240 | 3,060 | 3,235 | +5.03% | 18,800 | 77億9473万 | +1.89% | 26.43 | 4.26 |
07/17 | 3,080 | 3,100 | 3,040 | 3,080 | +0.98% | 6,100 | 74億2126万 | -3.21% | 25.16 | 4.06 |
07/13 | 3,040 | 3,055 | 3,030 | 3,050 | +0.49% | 12,300 | 73億4897万 | -4.57% | 24.92 | 4.02 |
07/12 | 3,010 | 3,070 | 3,010 | 3,035 | +0.66% | 13,200 | 73億1283万 | -5.33% | 24.8 | 4 |
07/11 | 3,065 | 3,065 | 3,005 | 3,015 | -1.63% | 9,800 | 72億6464万 | -6.25% | 24.63 | 3.97 |
07/10 | 3,070 | 3,110 | 3,060 | 3,065 | +0.16% | 5,900 | 73億8511万 | -4.9% | 25.04 | 4.04 |
07/09 | 3,075 | 3,080 | 3,050 | 3,060 | -0.33% | 8,100 | 73億7307万 | -5.35% | 25 | 4.03 |