株価チャート
2018/07/02～2018/11/22
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 |
| 11/22 | 793 | 816 | 781 | 790 | -0.25% | 145,200 | 62億8429万 | -24.83% | 22.3 | 2.94 |
| 11/21 | 807 | 829 | 781 | 792 | -4.23% | 250,000 | 63億20万 | -25.49% | 22.35 | 2.94 |
| 11/20 | 911 | 913 | 821 | 827 | -13.76% | 456,100 | 65億7861万 | -23.14% | 23.34 | 3.07 |
| 11/19 | 916 | 970 | 905 | 959 | +3.9% | 116,800 | 76億2865万 | -11.61% | 27.07 | 3.57 |
| 11/16 | 951 | 964 | 923 | 923 | -2.94% | 142,100 | 73億4228万 | -15.09% | 26.05 | 3.43 |
| 11/15 | 904 | 957 | 891 | 951 | +4.74% | 147,300 | 75億6501万 | -12.83% | 26.84 | 3.54 |
| 11/14 | 919 | 930 | 890 | 908 | -1.94% | 173,000 | 72億2295万 | -16.85% | 25.63 | 3.38 |
| 11/13 | 929 | 947 | 910 | 926 | -1.91% | 145,300 | 73億6614万 | -15.66% | 26.14 | 3.44 |
| 11/12 | 949 | 985 | 934 | 944 | -2.48% | 186,000 | 75億933万 | -14.42% | 26.64 | 3.51 |
| 11/09 | 1,010 | 1,021 | 963 | 968 | -4.06% | 268,400 | 77億24万 | -12.56% | 27.32 | 3.6 |
| 11/08 | 1,015 | 1,045 | 995 | 1,009 | -0.59% | 242,000 | 80億2639万 | -9.18% | 28.48 | 3.75 |
| 11/07 | 1,024 | 1,052 | 965 | 1,015 | -8.89% | 898,200 | 80億7412万 | -8.81% | 28.65 | 3.77 |
| 11/06 | 1,187 | 1,210 | 1,108 | 1,114 | -6.15% | 188,200 | 88億6164万 | -0.27% | 31.44 | 4.14 |
| 11/05 | 1,200 | 1,239 | 1,174 | 1,187 | -1.33% | 119,900 | 94億4234万 | +6.27% | 33.5 | 4.41 |
| 11/02 | 1,202 | 1,227 | 1,161 | 1,203 | +1.26% | 152,100 | 95億6962万 | +7.99% | 33.96 | 4.47 |
| 11/01 | 1,212 | 1,245 | 1,185 | 1,188 | -3.26% | 119,200 | 94億5030万 | +7.03% | 33.53 | 4.42 |
| 10/31 | 1,162 | 1,248 | 1,152 | 1,228 | +8.19% | 219,900 | 97億6849万 | +10.83% | 34.66 | 4.57 |
| 10/30 | 1,100 | 1,185 | 1,098 | 1,135 | +1.61% | 304,000 | 90億2869万 | +3.46% | 32.04 | 4.22 |
| 10/29 | 1,206 | 1,240 | 1,108 | 1,117 | -5.42% | 272,400 | 88億8551万 | +2.48% | 31.53 | 4.15 |
| 10/26 | 1,255 | 1,277 | 1,146 | 1,181 | -4.99% | 502,600 | 93億9461万 | +9.05% | 33.33 | 4.39 |
| 10/25 | 1,201 | 1,279 | 1,193 | 1,243 | -0.72% | 442,300 | 98億8781万 | +15.63% | 35.08 | 4.62 |
| 10/24 | 1,157 | 1,258 | 1,139 | 1,252 | +11.89% | 676,200 | 99億5940万 | +17.78% | 35.34 | 4.65 |
| 10/23 | 1,160 | 1,163 | 1,091 | 1,119 | -2.86% | 311,900 | 89億142万 | +6.17% | 31.58 | 4.16 |
| 10/22 | 1,154 | 1,166 | 1,108 | 1,152 | +0.35% | 165,700 | 91億6392万 | +9.82% | 32.52 | 4.28 |
| 10/19 | 1,074 | 1,149 | 1,068 | 1,148 | +4.74% | 108,900 | 91億3211万 | +9.96% | 32.4 | 4.27 |
| 10/18 | 1,100 | 1,128 | 1,078 | 1,096 | -1.08% | 124,300 | 87億1846万 | +5.69% | 30.93 | 4.07 |
| 10/17 | 1,080 | 1,112 | 1,077 | 1,108 | +5.52% | 166,700 | 88億1391万 | +7.26% | 31.27 | 4.12 |
| 10/16 | 1,034 | 1,057 | 1,008 | 1,050 | +3.04% | 85,000 | 83億5254万 | +2.44% | 29.64 | 3.9 |
| 10/15 | 1,009 | 1,040 | 1,002 | 1,019 | +0.99% | 68,300 | 81億594万 | -0.1% | 28.76 | 3.79 |
| 10/12 | 972 | 1,027 | 967 | 1,009 | +3.28% | 110,000 | 80億2639万 | -0.88% | 28.48 | 3.75 |
| 10/11 | 980 | 1,009 | 940 | 977 | -7.92% | 299,700 | 77億7183万 | -3.93% | 27.58 | 3.63 |
| 10/10 | 1,065 | 1,077 | 1,039 | 1,061 | +0.47% | 67,300 | 84億4004万 | +4.22% | 29.95 | 3.94 |
| 10/09 | 1,030 | 1,063 | 1,017 | 1,056 | +1.83% | 95,800 | 84億26万 | +3.83% | 29.81 | 3.93 |
| 10/05 | 1,052 | 1,074 | 1,027 | 1,037 | -2.54% | 128,500 | 82億4912万 | +2.17% | 29.27 | 3.86 |
| 10/04 | 1,079 | 1,082 | 1,051 | 1,064 | +0.19% | 56,800 | 84億6390万 | +5.03% | 30.03 | 3.96 |
| 10/03 | 1,108 | 1,112 | 1,057 | 1,062 | -5.18% | 209,200 | 84億4799万 | +5.36% | 29.98 | 3.95 |
| 10/02 | 1,124 | 1,179 | 1,104 | 1,120 | +1.63% | 296,500 | 89億937万 | +11.33% | 31.61 | 4.16 |
| 10/01 | 1,125 | 1,136 | 1,089 | 1,102 | -2.48% | 145,200 | 87億6618万 | +10.2% | 31.1 | 4.1 |
| 09/28 | 1,131 | 1,164 | 1,105 | 1,130 | +2.08% | 263,300 | 89億8892万 | +13.57% | 31.89 | 4.2 |
| 09/27 | 1,114 | 1,155 | 1,082 | 1,107 | -1.07% | 762,700 | 88億596万 | +12.04% | 31.25 | 4.12 |
| 09/26 | 1,119 | 1,119 | 1,119 | 1,119 | +15.48% | 61,300 | 89億142万 | +13.95% | 31.58 | 4.16 |
| 09/25 | 948 | 970 | 932 | 969 | +3.09% | 71,900 | 77億820万 | -0.1% | 27.35 | 3.6 |
| 09/21 | 959 | 975 | 930 | 940 | -0.95% | 96,300 | 74億7751万 | -2.49% | 26.53 | 3.49 |
| 09/20 | 969 | 979 | 941 | 949 | -2.67% | 131,900 | 75億4910万 | -1.04% | 26.79 | 3.53 |
| 09/19 | 968 | 983 | 958 | 975 | +1.04% | 49,300 | 77億5593万 | +2.42% | 27.52 | 3.62 |
| 09/18 | 992 | 999 | 963 | 965 | -4.27% | 97,800 | 76億7638万 | +2.12% | 27.24 | 3.59 |
| 09/14 | 1,006 | 1,032 | 995 | 1,008 | +0.1% | 127,500 | 80億1843万 | +7.58% | 28.45 | 3.75 |
| 09/13 | 1,008 | 1,008 | 975 | 1,007 | -0.49% | 60,300 | 80億1048万 | +8.28% | 28.42 | 3.74 |
| 09/12 | 995 | 1,014 | 977 | 1,012 | +2.43% | 81,200 | 80億5025万 | +9.64% | 28.56 | 3.76 |
| 09/11 | 986 | 1,020 | 965 | 988 | +0.71% | 110,700 | 78億5934万 | +7.98% | 27.89 | 3.67 |
| 09/10 | 978 | 989 | 945 | 981 | +6.28% | 85,900 | 78億365万 | +8.04% | 27.69 | 3.65 |
| 09/07 | 926 | 944 | 904 | 923 | -0.32% | 108,800 | 73億4228万 | +2.44% | 26.05 | 3.43 |
| 09/06 | 941 | 949 | 920 | 926 | -2.63% | 112,900 | 73億6614万 | +3.12% | 26.14 | 3.44 |
| 09/05 | 989 | 996 | 950 | 951 | -4.9% | 174,200 | 75億6501万 | +6.38% | 26.84 | 3.54 |
| 09/04 | 991 | 1,010 | 979 | 1,000 | +0.81% | 55,000 | 79億5480万 | +12.49% | 28.23 | 3.72 |
| 09/03 | 1,044 | 1,046 | 972 | 992 | -3.78% | 165,400 | 78億9116万 | +12.47% | 28 | 3.69 |
| 08/31 | 985 | 1,034 | 978 | 1,031 | +2.38% | 117,000 | 82億139万 | +17.96% | 29.1 | 3.83 |
| 08/30 | 986 | 1,013 | 970 | 1,007 | +1.61% | 170,200 | 80億1048万 | +16.28% | 28.42 | 3.74 |
| 08/29 | 968 | 992 | 957 | 991 | +3.99% | 113,100 | 78億8320万 | +15.23% | 27.97 | 3.68 |
| 08/28 | 1,000 | 1,000 | 952 | 953 | -4.12% | 218,700 | 75億8092万 | +11.59% | 26.9 | 3.54 |
| 08/27 | 972 | 1,005 | 945 | 994 | +2.16% | 224,500 | 79億707万 | +16.8% | 28.06 | 3.7 |
| 08/24 | 987 | 1,026 | 971 | 973 | -1.42% | 327,600 | 77億4002万 | +15.56% | 27.46 | 3.62 |
| 08/23 | 948 | 987 | 947 | 987 | +2.49% | 237,500 | 78億5138万 | +18.49% | 27.86 | 3.67 |
| 08/22 | 957 | 973 | 921 | 963 | +1.37% | 432,800 | 76億6047万 | +17.01% | 27.18 | 3.58 |
| 08/21 | 977 | 977 | 922 | 950 | +14.87% | 1,499,600 | 75億5706万 | +16.56% | 26.81 | 3.53 |
| 08/20 | 800 | 828 | 792 | 827 | +2.35% | 35,100 | 65億7861万 | +2.35% | 23.34 | 3.07 |
| 08/17 | 804 | 809 | 785 | 808 | +0.25% | 19,100 | 64億2747万 | +0.37% | 22.81 | 3 |
| 08/16 | 782 | 813 | 776 | 806 | +2.15% | 52,700 | 64億1156万 | +0.25% | 22.75 | 3 |
| 08/15 | 792 | 815 | 771 | 789 | +0.64% | 87,000 | 62億7633万 | -1.74% | 22.27 | 2.93 |
| 08/14 | 769 | 799 | 751 | 784 | +1.82% | 97,700 | 62億3656万 | -2.37% | 22.13 | 2.91 |
| 08/13 | 806 | 827 | 765 | 770 | -7.34% | 190,400 | 61億2519万 | -3.99% | 21.73 | 2.86 |
| 08/10 | 829 | 838 | 803 | 831 | +0.48% | 67,800 | 66億1043万 | +3.75% | 23.46 | 3.09 |
| 08/09 | 833 | 842 | 822 | 827 | -0.12% | 40,100 | 65億7861万 | +3.89% | 23.34 | 3.07 |
| 08/08 | 816 | 833 | 816 | 828 | +2.1% | 41,900 | 65億8657万 | +4.55% | 23.37 | 3.08 |
| 08/07 | 812 | 814 | 805 | 811 | -0.25% | 22,400 | 64億5134万 | +3.05% | 22.89 | 3.01 |
| 08/06 | 818 | 824 | 808 | 813 | -1.57% | 24,100 | 64億6725万 | +3.7% | 22.95 | 3.02 |
| 08/03 | 828 | 840 | 809 | 826 | -0.24% | 58,600 | 65億7066万 | +5.63% | 23.31 | 3.07 |
| 08/02 | 838 | 847 | 820 | 828 | -1.31% | 42,800 | 65億8657万 | +6.43% | 23.37 | 3.08 |
| 08/01 | 848 | 850 | 823 | 839 | +1.94% | 73,000 | 66億7407万 | +8.26% | 23.68 | 3.12 |
| 07/31 | 796 | 823 | 793 | 823 | +3.52% | 46,400 | 65億4680万 | +6.47% | 23.23 | 3.06 |
| 07/30 | 831 | 844 | 790 | 795 | -4.33% | 101,300 | 63億2406万 | +3.11% | 22.44 | 2.96 |
| 07/27 | 845 | 856 | 831 | 831 | -2.69% | 63,500 | 66億1043万 | +7.78% | 23.46 | 3.09 |
| 07/26 | 860 | 891 | 836 | 854 | +0.59% | 169,300 | 67億9339万 | +11.05% | 24.1 | 3.17 |
| 07/25 | 884 | 891 | 837 | 849 | -2.3% | 145,600 | 67億5362万 | +11.13% | 23.96 | 3.16 |
| 07/24 | 808 | 870 | 800 | 869 | +11.7% | 304,300 | 69億1272万 | +14.19% | 24.53 | 3.23 |
| 07/23 | 750 | 778 | 739 | 778 | +5.14% | 60,700 | 61億8883万 | +3.05% | 21.96 | 2.89 |
| 07/20 | 739 | 745 | 725 | 740 | +0.41% | 29,700 | 58億8655万 | -1.73% | 20.89 | 2.75 |
| 07/19 | 762 | 762 | 732 | 737 | -3.91% | 43,800 | 58億6268万 | -1.99% | 20.8 | 2.74 |
| 07/18 | 767 | 780 | 761 | 767 | -0.52% | 22,200 | 61億133万 | +2.13% | 21.65 | 2.85 |
| 07/17 | 766 | 776 | 749 | 771 | +1.58% | 24,100 | 61億3315万 | +3.07% | 21.76 | 2.87 |
| 07/13 | 782 | 790 | 759 | 759 | -2.69% | 66,800 | 60億3769万 | +1.88% | 21.42 | 2.82 |
| 07/12 | 770 | 796 | 764 | 780 | +1.3% | 26,500 | 62億474万 | +5.12% | 22.02 | 2.9 |
| 07/11 | 780 | 780 | 744 | 770 | -2.16% | 88,100 | 61億2519万 | +4.34% | 21.73 | 2.86 |
| 07/10 | 778 | 803 | 774 | 787 | +1.16% | 117,600 | 62億6042万 | +7.22% | 22.21 | 2.93 |
| 07/09 | 735 | 788 | 735 | 778 | +6.43% | 118,800 | 61億8883万 | +6.72% | 21.96 | 2.89 |
| 07/06 | 717 | 735 | 700 | 731 | +2.81% | 49,200 | 58億1495万 | +0.83% | 20.63 | 2.72 |
| 07/05 | 723 | 744 | 702 | 711 | -1.8% | 51,400 | 56億5586万 | -1.52% | 20.07 | 2.64 |
| 07/04 | 711 | 728 | 693 | 724 | +1.12% | 42,200 | 57億5927万 | +0.42% | 20.44 | 2.69 |
| 07/03 | 730 | 741 | 712 | 716 | -1.51% | 55,900 | 56億9563万 | -0.42% | 20.21 | 2.66 |
| 07/02 | 754 | 768 | 723 | 727 | -3.07% | 49,800 | 57億8313万 | +1.54% | 20.52 | 2.7 |
