株価チャート
2018/07/17～2018/12/07
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 |
| 12/07 | 5,500 | 5,530 | 5,360 | 5,430 | -1.81% | 301,400 | 1832億9048万 | -3.21% | 9.26 | 1.06 |
| 12/06 | 5,550 | 5,610 | 5,450 | 5,530 | -2.12% | 343,100 | 1866億6600万 | -1.58% | 9.43 | 1.08 |
| 12/05 | 5,620 | 5,720 | 5,590 | 5,650 | -1.91% | 256,800 | 1907億1662万 | +0.46% | 9.63 | 1.1 |
| 12/04 | 5,870 | 5,940 | 5,720 | 5,760 | -1.37% | 363,000 | 1944億2968万 | +2.51% | 9.82 | 1.12 |
| 12/03 | 5,770 | 5,930 | 5,750 | 5,840 | +3.36% | 300,200 | 1971億3009万 | +4.08% | 9.96 | 1.14 |
| 11/30 | 5,670 | 5,690 | 5,630 | 5,650 | -0.53% | 168,600 | 1907億1662万 | +1% | 9.63 | 1.1 |
| 11/29 | 5,700 | 5,780 | 5,660 | 5,680 | +0.89% | 218,900 | 1917億2927万 | +1.68% | 9.68 | 1.11 |
| 11/28 | 5,450 | 5,640 | 5,440 | 5,630 | +3.87% | 265,600 | 1900億4151万 | +0.79% | 9.6 | 1.1 |
| 11/27 | 5,430 | 5,480 | 5,340 | 5,420 | +0.56% | 197,100 | 1829億5293万 | -3.01% | 9.24 | 1.06 |
| 11/26 | 5,260 | 5,410 | 5,230 | 5,390 | +1.7% | 286,100 | 1819億4028万 | -3.85% | 9.19 | 1.05 |
| 11/22 | 5,380 | 5,430 | 5,270 | 5,300 | -1.3% | 235,900 | 1789億231万 | -5.76% | 9.04 | 1.03 |
| 11/21 | 5,220 | 5,400 | 5,200 | 5,370 | +0.37% | 237,500 | 1812億6517万 | -4.89% | 9.15 | 1.05 |
| 11/20 | 5,270 | 5,360 | 5,220 | 5,350 | -0.74% | 231,700 | 1805億9007万 | -5.78% | 9.12 | 1.04 |
| 11/19 | 5,400 | 5,500 | 5,380 | 5,390 | +0.56% | 153,700 | 1819億4028万 | -5.64% | 9.19 | 1.05 |
| 11/16 | 5,510 | 5,560 | 5,340 | 5,360 | -3.6% | 314,200 | 1809億2762万 | -6.54% | 9.14 | 1.05 |
| 11/15 | 5,490 | 5,630 | 5,490 | 5,560 | 0% | 248,700 | 1876億7865万 | -3.59% | 9.48 | 1.09 |
| 11/14 | 5,540 | 5,600 | 5,440 | 5,560 | +0.72% | 269,700 | 1876億7865万 | -3.81% | 9.48 | 1.09 |
| 11/13 | 5,450 | 5,530 | 5,320 | 5,520 | -1.43% | 388,000 | 1863億2845万 | -4.81% | 9.41 | 1.08 |
| 11/12 | 5,510 | 5,650 | 5,470 | 5,600 | +0.72% | 296,900 | 1890億2886万 | -3.83% | 9.55 | 1.09 |
| 11/09 | 5,750 | 5,780 | 5,530 | 5,560 | -3.47% | 464,100 | 1876億7865万 | -4.99% | 9.48 | 1.09 |
| 11/08 | 6,100 | 6,130 | 5,730 | 5,760 | -2.37% | 521,800 | 1944億2968万 | -2.11% | 9.82 | 1.12 |
| 11/07 | 6,000 | 6,160 | 5,870 | 5,900 | -1.01% | 346,100 | 1991億5540万 | -0.17% | 10.06 | 1.15 |
| 11/06 | 6,040 | 6,090 | 5,930 | 5,960 | -1% | 283,000 | 2011億8071万 | +0.44% | 10.16 | 1.16 |
| 11/05 | 6,000 | 6,130 | 5,960 | 6,020 | -0.82% | 328,700 | 2032億602万 | +1.14% | 10.26 | 1.18 |
| 11/02 | 5,720 | 6,150 | 5,700 | 6,070 | +7.43% | 628,900 | 2048億9378万 | +1.78% | 10.35 | 1.19 |
| 11/01 | 5,650 | 5,730 | 5,630 | 5,650 | 0% | 391,500 | 1907億1662万 | -5.39% | 9.63 | 1.1 |
| 10/31 | 5,530 | 5,690 | 5,530 | 5,650 | +2.17% | 397,300 | 1907億1662万 | -5.86% | 9.63 | 1.1 |
| 10/30 | 5,310 | 5,590 | 5,310 | 5,530 | -0.36% | 851,700 | 1866億6600万 | -8.35% | 9.43 | 1.08 |
| 10/29 | 5,450 | 5,590 | 5,450 | 5,550 | +2.4% | 397,300 | 1873億4110万 | -8.69% | 9.46 | 1.08 |
| 10/26 | 5,480 | 5,530 | 5,310 | 5,420 | -0.73% | 428,100 | 1829億5293万 | -11.32% | 9.24 | 1.06 |
| 10/25 | 5,460 | 5,510 | 5,320 | 5,460 | -3.53% | 377,900 | 1843億314万 | -11.13% | 9.31 | 1.07 |
| 10/24 | 5,730 | 5,750 | 5,610 | 5,660 | -0.7% | 291,500 | 1910億5417万 | -8.18% | 9.65 | 1.11 |
| 10/23 | 5,820 | 5,850 | 5,680 | 5,700 | -2.73% | 317,900 | 1924億437万 | -7.71% | 9.72 | 1.11 |
| 10/22 | 5,780 | 5,880 | 5,690 | 5,860 | +0.17% | 273,200 | 1978億520万 | -5.07% | 9.99 | 1.14 |
| 10/19 | 5,740 | 5,870 | 5,660 | 5,850 | +0.17% | 391,600 | 1974億6765万 | -5.09% | 9.97 | 1.14 |
| 10/18 | 6,150 | 6,150 | 5,800 | 5,840 | -5.19% | 656,400 | 1971億3009万 | -5.32% | 9.96 | 1.14 |
| 10/17 | 6,230 | 6,280 | 6,120 | 6,160 | -0.65% | 514,400 | 2079億3174万 | -0.18% | 10.5 | 1.2 |
| 10/16 | 5,920 | 6,210 | 5,910 | 6,200 | +3.68% | 330,900 | 2092億8195万 | +0.63% | 10.57 | 1.21 |
| 10/15 | 6,070 | 6,110 | 5,960 | 5,980 | -2.92% | 413,300 | 2018億5582万 | -2.89% | 10.19 | 1.17 |
| 10/12 | 5,930 | 6,190 | 5,890 | 6,160 | +4.94% | 623,700 | 2079億3174万 | -0.06% | 10.5 | 1.2 |
| 10/11 | 5,740 | 5,890 | 5,720 | 5,870 | -2.81% | 562,500 | 1981億4275万 | -4.86% | 10.01 | 1.15 |
| 10/10 | 6,150 | 6,190 | 5,980 | 6,040 | -1.47% | 343,600 | 2038億8113万 | -2.36% | 10.3 | 1.18 |
| 10/09 | 6,180 | 6,190 | 6,070 | 6,130 | -2.85% | 310,200 | 2069億1909万 | -1.14% | 10.45 | 1.2 |
| 10/05 | 6,350 | 6,420 | 6,220 | 6,310 | -0.79% | 279,600 | 2129億9502万 | +1.48% | 10.76 | 1.23 |
| 10/04 | 6,380 | 6,530 | 6,350 | 6,360 | -0.78% | 326,000 | 2146億8277万 | +2.15% | 10.84 | 1.24 |
| 10/03 | 6,460 | 6,490 | 6,380 | 6,410 | -1.69% | 226,900 | 2163億7053万 | +2.86% | 10.93 | 1.25 |
| 10/02 | 6,500 | 6,620 | 6,460 | 6,520 | +1.88% | 374,500 | 2200億8360万 | +4.55% | 11.12 | 1.27 |
| 10/01 | 6,350 | 6,400 | 6,250 | 6,400 | +1.43% | 240,200 | 2160億3298万 | +2.75% | 10.91 | 1.25 |
| 09/28 | 6,420 | 6,490 | 6,270 | 6,310 | +0.64% | 420,000 | 2129億9502万 | +1.33% | 10.76 | 1.23 |
| 09/27 | 6,330 | 6,390 | 6,250 | 6,270 | -2.03% | 308,000 | 2116億4481万 | +0.56% | 10.69 | 1.22 |
| 09/26 | 6,410 | 6,500 | 6,320 | 6,400 | -0.78% | 296,600 | 2160億3298万 | +2.6% | 10.91 | 1.25 |
| 09/25 | 6,620 | 6,620 | 6,390 | 6,450 | -2.86% | 360,700 | 2177億2074万 | +3.46% | 11 | 1.26 |
| 09/21 | 6,470 | 6,660 | 6,450 | 6,640 | +3.59% | 397,100 | 2241億3422万 | +6.62% | 11.32 | 1.3 |
| 09/20 | 6,300 | 6,470 | 6,300 | 6,410 | +3.39% | 453,300 | 2163億7053万 | +3.22% | 10.93 | 1.25 |
| 09/19 | 6,170 | 6,270 | 6,110 | 6,200 | +3.85% | 363,100 | 2092億8195万 | +0.05% | 10.57 | 1.21 |
| 09/18 | 5,770 | 6,000 | 5,710 | 5,970 | 0% | 697,100 | 2015億1826万 | -3.63% | 10.18 | 1.17 |
| 09/14 | 5,710 | 6,020 | 5,690 | 5,970 | +6.23% | 529,400 | 2015億1826万 | -3.65% | 10.18 | 1.17 |
| 09/13 | 5,660 | 5,690 | 5,540 | 5,620 | -0.35% | 503,200 | 1897億396万 | -9.44% | 9.58 | 1.1 |
| 09/12 | 5,870 | 5,880 | 5,580 | 5,640 | -4.89% | 497,900 | 1903億7906万 | -9.59% | 9.62 | 1.1 |
| 09/11 | 6,020 | 6,040 | 5,900 | 5,930 | +0.17% | 161,900 | 2001億6806万 | -5.41% | 10.11 | 1.16 |
| 09/10 | 5,850 | 5,990 | 5,850 | 5,920 | 0% | 185,100 | 1998億3051万 | -5.76% | 10.09 | 1.16 |
| 09/07 | 6,010 | 6,020 | 5,900 | 5,920 | -3.27% | 272,700 | 1998億3051万 | -5.91% | 10.09 | 1.16 |
| 09/06 | 6,110 | 6,160 | 6,060 | 6,120 | -0.33% | 187,400 | 2065億8154万 | -2.89% | 10.43 | 1.19 |
| 09/05 | 6,240 | 6,260 | 6,020 | 6,140 | -2.69% | 334,600 | 2072億5664万 | -2.54% | 10.47 | 1.2 |
| 09/04 | 6,280 | 6,380 | 6,260 | 6,310 | +0.8% | 200,100 | 2129億9502万 | +0.11% | 10.76 | 1.23 |
| 09/03 | 6,370 | 6,380 | 6,230 | 6,260 | -2.49% | 218,000 | 2113億726万 | -0.67% | 10.67 | 1.22 |
| 08/31 | 6,390 | 6,470 | 6,330 | 6,420 | -1.83% | 264,200 | 2167億808万 | +1.94% | 10.94 | 1.25 |
| 08/30 | 6,630 | 6,690 | 6,470 | 6,540 | +0.15% | 328,400 | 2207億5870万 | +4.06% | 11.15 | 1.28 |
| 08/29 | 6,540 | 6,600 | 6,510 | 6,530 | +0.46% | 194,500 | 2204億2115万 | +4.23% | 11.13 | 1.27 |
| 08/28 | 6,570 | 6,650 | 6,490 | 6,500 | 0% | 204,800 | 2194億850万 | +4.02% | 11.08 | 1.27 |
| 08/27 | 6,410 | 6,540 | 6,360 | 6,500 | +2.36% | 172,100 | 2194億850万 | +4.38% | 11.08 | 1.27 |
| 08/24 | 6,420 | 6,430 | 6,300 | 6,350 | -0.16% | 225,500 | 2143億4522万 | +2.44% | 10.83 | 1.24 |
| 08/23 | 6,550 | 6,550 | 6,340 | 6,360 | -2.15% | 240,400 | 2146億8277万 | +2.9% | 10.84 | 1.24 |
| 08/22 | 6,350 | 6,530 | 6,270 | 6,500 | +2.36% | 321,700 | 2194億850万 | +5.42% | 11.08 | 1.27 |
| 08/21 | 6,260 | 6,380 | 6,250 | 6,350 | +0.63% | 263,100 | 2143億4522万 | +3.4% | 10.83 | 1.24 |
| 08/20 | 6,360 | 6,400 | 6,300 | 6,310 | +0.16% | 232,900 | 2129億9502万 | +3.12% | 10.76 | 1.23 |
| 08/17 | 6,260 | 6,340 | 6,180 | 6,300 | +1.78% | 241,000 | 2126億5747万 | +3.14% | 10.74 | 1.23 |
| 08/16 | 5,980 | 6,210 | 5,900 | 6,190 | +1.81% | 316,600 | 2089億4440万 | +1.61% | 10.55 | 1.21 |
| 08/15 | 6,250 | 6,280 | 6,040 | 6,080 | -1.14% | 243,600 | 2052億3133万 | +0.03% | 10.37 | 1.19 |
| 08/14 | 6,100 | 6,160 | 6,080 | 6,150 | +2.5% | 248,400 | 2075億9419万 | +1.27% | 10.48 | 1.2 |
| 08/13 | 6,110 | 6,140 | 5,970 | 6,000 | -3.38% | 246,600 | 2025億3092万 | -0.94% | 10.23 | 1.17 |
| 08/10 | 6,450 | 6,450 | 6,200 | 6,210 | -3.42% | 380,400 | 2096億1950万 | +2.75% | 10.59 | 1.21 |
| 08/09 | 6,380 | 6,460 | 6,290 | 6,430 | +0.47% | 234,900 | 2170億4564万 | +6.85% | 10.96 | 1.26 |
| 08/08 | 6,370 | 6,590 | 6,370 | 6,400 | +2.07% | 564,900 | 2160億3298万 | +6.97% | 10.91 | 1.25 |
| 08/07 | 6,180 | 6,310 | 6,170 | 6,270 | +1.95% | 193,300 | 2116億4481万 | +5.31% | 10.69 | 1.22 |
| 08/06 | 6,110 | 6,190 | 6,100 | 6,150 | -0.49% | 128,000 | 2075億9419万 | +3.73% | 10.48 | 1.2 |
| 08/03 | 6,120 | 6,190 | 6,080 | 6,180 | +1.81% | 203,900 | 2086億685万 | +4.43% | 10.54 | 1.21 |
| 08/02 | 6,180 | 6,240 | 6,030 | 6,070 | -2.41% | 308,900 | 2048億9378万 | +2.85% | 10.35 | 1.19 |
| 08/01 | 6,210 | 6,310 | 6,150 | 6,220 | -0.96% | 388,200 | 2099億5705万 | +5.66% | 10.6 | 1.21 |
| 07/31 | 6,120 | 6,290 | 6,100 | 6,280 | +1.95% | 374,300 | 2119億8236万 | +6.97% | 10.71 | 1.23 |
| 07/30 | 6,160 | 6,190 | 6,110 | 6,160 | +0.98% | 243,300 | 2079億3174万 | +5.3% | 10.5 | 1.2 |
| 07/27 | 6,060 | 6,130 | 6,010 | 6,100 | +0.99% | 202,900 | 2059億643万 | +4.54% | 10.4 | 1.19 |
| 07/26 | 6,190 | 6,190 | 5,990 | 6,040 | -1.47% | 468,000 | 2038億8113万 | +3.67% | 10.3 | 1.18 |
| 07/25 | 6,120 | 6,270 | 6,060 | 6,130 | +3.03% | 309,500 | 2069億1909万 | +5.33% | 10.45 | 1.2 |
| 07/24 | 5,870 | 5,960 | 5,810 | 5,950 | +2.59% | 236,400 | 2008億4316万 | +2.52% | 10.14 | 1.16 |
| 07/23 | 5,830 | 5,880 | 5,730 | 5,800 | -1.53% | 268,300 | 1957億7989万 | +0.02% | 9.89 | 1.13 |
| 07/20 | 6,060 | 6,060 | 5,820 | 5,890 | -1.83% | 284,300 | 1988億1785万 | +1.41% | 10.04 | 1.15 |
| 07/19 | 5,950 | 6,070 | 5,920 | 6,000 | +2.39% | 219,700 | 2025億3092万 | +3.16% | 10.23 | 1.17 |
| 07/18 | 5,890 | 5,930 | 5,860 | 5,860 | +1.03% | 189,000 | 1978億520万 | +0.58% | 9.99 | 1.14 |
| 07/17 | 6,010 | 6,010 | 5,780 | 5,800 | -4.13% | 400,500 | 1957億7989万 | -0.68% | 9.89 | 1.13 |
