株価チャート
2018/06/27～2018/11/19
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 |
| 11/19 | 1,431 | 1,455 | 1,422 | 1,452 | +2.4% | 449,000 | 1420億4008万 | -6.92% | 8.31 | 0.87 |
| 11/16 | 1,452 | 1,459 | 1,413 | 1,418 | -3.67% | 584,200 | 1387億1407万 | -9.51% | 8.11 | 0.85 |
| 11/15 | 1,461 | 1,480 | 1,456 | 1,472 | +0.14% | 457,800 | 1439億9655万 | -6.66% | 8.42 | 0.88 |
| 11/14 | 1,465 | 1,492 | 1,461 | 1,470 | +0.07% | 385,900 | 1438億90万 | -7.14% | 8.41 | 0.88 |
| 11/13 | 1,464 | 1,479 | 1,444 | 1,469 | -2.33% | 491,700 | 1437億308万 | -7.73% | 8.41 | 0.88 |
| 11/12 | 1,477 | 1,514 | 1,461 | 1,504 | +1.83% | 788,200 | 1471億2691万 | -6.12% | 8.61 | 0.9 |
| 11/09 | 1,568 | 1,568 | 1,475 | 1,477 | -8.15% | 1,166,800 | 1444億8567万 | -8.43% | 8.45 | 0.88 |
| 11/08 | 1,656 | 1,657 | 1,607 | 1,608 | -0.5% | 359,600 | 1573億58万 | -1.05% | 9.2 | 0.96 |
| 11/07 | 1,622 | 1,657 | 1,609 | 1,616 | -0.37% | 342,600 | 1580億8317万 | -1.04% | 9.25 | 0.97 |
| 11/06 | 1,625 | 1,625 | 1,595 | 1,622 | +1.76% | 189,700 | 1586億7011万 | -1.22% | 9.28 | 0.97 |
| 11/05 | 1,607 | 1,613 | 1,581 | 1,594 | -2.09% | 380,000 | 1559億3105万 | -3.39% | 9.12 | 0.95 |
| 11/02 | 1,593 | 1,628 | 1,578 | 1,628 | +2.91% | 440,300 | 1592億5706万 | -1.87% | 9.32 | 0.97 |
| 11/01 | 1,575 | 1,596 | 1,558 | 1,582 | +0.13% | 266,100 | 1547億5716万 | -5.1% | 9.05 | 0.95 |
| 10/31 | 1,551 | 1,580 | 1,520 | 1,580 | +3% | 471,000 | 1545億6152万 | -5.84% | 9.04 | 0.94 |
| 10/30 | 1,478 | 1,536 | 1,471 | 1,534 | +3.44% | 324,000 | 1500億6162万 | -9.23% | 8.78 | 0.92 |
| 10/29 | 1,500 | 1,512 | 1,480 | 1,483 | -0.54% | 381,500 | 1450億7261万 | -12.97% | 8.49 | 0.89 |
| 10/26 | 1,540 | 1,559 | 1,485 | 1,491 | -2.49% | 584,000 | 1458億5520万 | -13.26% | 8.53 | 0.89 |
| 10/25 | 1,531 | 1,555 | 1,528 | 1,529 | -3.72% | 415,900 | 1495億7251万 | -11.77% | 8.75 | 0.91 |
| 10/24 | 1,610 | 1,610 | 1,574 | 1,588 | -0.25% | 246,200 | 1553億4411万 | -8.94% | 9.09 | 0.95 |
| 10/23 | 1,626 | 1,636 | 1,592 | 1,592 | -3.28% | 401,500 | 1557億3540万 | -9.13% | 9.11 | 0.95 |
| 10/22 | 1,646 | 1,657 | 1,627 | 1,646 | +0.18% | 207,400 | 1610億1788万 | -6.37% | 9.42 | 0.98 |
| 10/19 | 1,622 | 1,650 | 1,619 | 1,643 | -0.36% | 282,400 | 1607億2441万 | -6.7% | 9.4 | 0.98 |
| 10/18 | 1,692 | 1,692 | 1,647 | 1,649 | -3.28% | 250,700 | 1613億1136万 | -6.52% | 9.44 | 0.99 |
| 10/17 | 1,672 | 1,722 | 1,669 | 1,705 | +3.96% | 333,100 | 1667億8949万 | -3.56% | 9.76 | 1.02 |
| 10/16 | 1,619 | 1,641 | 1,604 | 1,640 | +0.61% | 361,100 | 1604億3094万 | -7.4% | 9.38 | 0.98 |
| 10/15 | 1,645 | 1,663 | 1,630 | 1,630 | -1.98% | 471,100 | 1594億5270万 | -8.32% | 9.33 | 0.97 |
| 10/12 | 1,627 | 1,667 | 1,618 | 1,663 | +1.59% | 739,600 | 1626億8089万 | -6.89% | 9.52 | 0.99 |
| 10/11 | 1,618 | 1,690 | 1,618 | 1,637 | -3.59% | 1,006,500 | 1601億3747万 | -8.75% | 9.37 | 0.98 |
| 10/10 | 1,709 | 1,718 | 1,688 | 1,698 | -0.64% | 436,300 | 1661億472万 | -5.77% | 9.72 | 1.01 |
| 10/09 | 1,731 | 1,750 | 1,700 | 1,709 | -3.39% | 410,600 | 1671億8078万 | -5.53% | 9.78 | 1.02 |
| 10/05 | 1,768 | 1,786 | 1,759 | 1,769 | -1.72% | 194,200 | 1730億5021万 | -2.48% | 10.12 | 1.06 |
| 10/04 | 1,813 | 1,823 | 1,781 | 1,800 | +0.45% | 228,400 | 1760億8274万 | -0.94% | 10.3 | 1.08 |
| 10/03 | 1,835 | 1,843 | 1,791 | 1,792 | -2.87% | 277,700 | 1753億15万 | -1.38% | 10.25 | 1.07 |
| 10/02 | 1,834 | 1,867 | 1,818 | 1,845 | +1.49% | 373,800 | 1804億8481万 | +1.43% | 10.56 | 1.1 |
| 10/01 | 1,800 | 1,834 | 1,793 | 1,818 | -0.16% | 238,000 | 1778億4357万 | +0.06% | 10.4 | 1.09 |
| 09/28 | 1,859 | 1,863 | 1,818 | 1,821 | +0.11% | 312,100 | 1781億3704万 | +0.39% | 10.42 | 1.09 |
| 09/27 | 1,868 | 1,868 | 1,816 | 1,819 | -2.1% | 293,000 | 1779億4139万 | +0.33% | 10.41 | 1.09 |
| 09/26 | 1,869 | 1,875 | 1,851 | 1,858 | -1.38% | 306,500 | 1817億5652万 | +2.65% | 10.63 | 1.11 |
| 09/25 | 1,890 | 1,892 | 1,834 | 1,884 | +0.11% | 353,300 | 1842億9994万 | +4.43% | 10.78 | 1.13 |
| 09/21 | 1,862 | 1,887 | 1,848 | 1,882 | +1.18% | 729,500 | 1841億429万 | +4.67% | 10.77 | 1.12 |
| 09/20 | 1,860 | 1,881 | 1,849 | 1,860 | +1.09% | 388,500 | 1819億5217万 | +3.85% | 10.64 | 1.11 |
| 09/19 | 1,850 | 1,853 | 1,825 | 1,840 | +1.83% | 292,800 | 1799億9569万 | +3.02% | 10.53 | 1.1 |
| 09/18 | 1,813 | 1,814 | 1,784 | 1,807 | +0.22% | 353,700 | 1767億6751万 | +1.35% | 10.34 | 1.08 |
| 09/14 | 1,758 | 1,810 | 1,739 | 1,803 | +4.34% | 350,600 | 1763億7621万 | +1.24% | 10.32 | 1.08 |
| 09/13 | 1,718 | 1,747 | 1,711 | 1,728 | +0.47% | 191,100 | 1690億3943万 | -2.92% | 9.89 | 1.03 |
| 09/12 | 1,730 | 1,741 | 1,701 | 1,720 | -0.17% | 285,300 | 1682億5684万 | -3.91% | 9.84 | 1.03 |
| 09/11 | 1,757 | 1,761 | 1,722 | 1,723 | -1.94% | 322,300 | 1685億5031万 | -4.22% | 9.86 | 1.03 |
| 09/10 | 1,757 | 1,777 | 1,748 | 1,757 | -0.85% | 180,400 | 1718億7632万 | -2.77% | 10.05 | 1.05 |
| 09/07 | 1,803 | 1,809 | 1,765 | 1,772 | -2.42% | 350,200 | 1733億4368万 | -2.32% | 10.14 | 1.06 |
| 09/06 | 1,826 | 1,846 | 1,807 | 1,816 | -1.09% | 260,800 | 1776億4792万 | -0.27% | 10.39 | 1.08 |
| 09/05 | 1,843 | 1,872 | 1,825 | 1,836 | -1.02% | 322,300 | 1796億440万 | +0.49% | 10.51 | 1.1 |
| 09/04 | 1,857 | 1,882 | 1,848 | 1,855 | +0.43% | 405,000 | 1814億6305万 | +1.2% | 10.61 | 1.11 |
| 09/03 | 1,850 | 1,872 | 1,832 | 1,847 | -0.91% | 320,700 | 1806億8046万 | +0.49% | 10.57 | 1.1 |
| 08/31 | 1,838 | 1,876 | 1,838 | 1,864 | +1.3% | 448,200 | 1823億4346万 | +1.03% | 10.67 | 1.11 |
| 08/30 | 1,846 | 1,856 | 1,833 | 1,840 | +0.49% | 192,000 | 1799億9569万 | -0.65% | 10.53 | 1.1 |
| 08/29 | 1,794 | 1,842 | 1,781 | 1,831 | +0.77% | 189,600 | 1791億1528万 | -1.51% | 10.48 | 1.09 |
| 08/28 | 1,852 | 1,854 | 1,807 | 1,817 | -0.82% | 287,900 | 1777億4575万 | -2.63% | 10.4 | 1.09 |
| 08/27 | 1,802 | 1,843 | 1,795 | 1,832 | +2.52% | 276,100 | 1792億1310万 | -2.14% | 10.48 | 1.09 |
| 08/24 | 1,781 | 1,792 | 1,748 | 1,787 | +1.71% | 160,300 | 1748億1103万 | -4.74% | 10.23 | 1.07 |
| 08/23 | 1,788 | 1,814 | 1,756 | 1,757 | -2.5% | 279,900 | 1718億7632万 | -6.74% | 10.05 | 1.05 |
| 08/22 | 1,731 | 1,805 | 1,731 | 1,802 | +3.98% | 509,400 | 1762億7839万 | -4.86% | 10.31 | 1.08 |
| 08/21 | 1,717 | 1,735 | 1,703 | 1,733 | +2.24% | 258,200 | 1695億2855万 | -8.79% | 9.92 | 1.04 |
| 08/20 | 1,720 | 1,725 | 1,691 | 1,695 | -2.92% | 267,700 | 1658億1125万 | -11.21% | 9.7 | 1.01 |
| 08/17 | 1,725 | 1,760 | 1,725 | 1,746 | +1.81% | 352,100 | 1708億26万 | -9.02% | 9.99 | 1.04 |
| 08/16 | 1,705 | 1,728 | 1,685 | 1,715 | -0.87% | 473,400 | 1677億6772万 | -10.96% | 9.81 | 1.02 |
| 08/15 | 1,760 | 1,766 | 1,721 | 1,730 | -1.7% | 473,700 | 1692億3508万 | -10.59% | 9.9 | 1.03 |
| 08/14 | 1,754 | 1,775 | 1,735 | 1,760 | +0.23% | 465,900 | 1721億6979万 | -9.47% | 10.07 | 1.05 |
| 08/13 | 1,762 | 1,788 | 1,735 | 1,756 | -1.9% | 780,300 | 1717億7850万 | -9.95% | 10.05 | 1.05 |
| 08/10 | 1,900 | 1,919 | 1,785 | 1,790 | -9.04% | 1,463,000 | 1751億450万 | -8.44% | 10.24 | 1.07 |
| 08/09 | 1,942 | 1,984 | 1,921 | 1,968 | +1.29% | 559,700 | 1925億1713万 | +0.66% | 11.26 | 1.18 |
| 08/08 | 1,916 | 1,966 | 1,916 | 1,943 | +0.26% | 310,300 | 1900億7154万 | -0.36% | 11.12 | 1.16 |
| 08/07 | 1,889 | 1,942 | 1,889 | 1,938 | +1.2% | 231,300 | 1895億8242万 | -0.46% | 11.09 | 1.16 |
| 08/06 | 1,932 | 1,949 | 1,913 | 1,915 | -2.05% | 217,500 | 1873億3247万 | -1.64% | 10.96 | 1.14 |
| 08/03 | 1,944 | 1,970 | 1,938 | 1,955 | +0.05% | 328,600 | 1912億4542万 | +0.26% | 11.19 | 1.17 |
| 08/02 | 2,000 | 2,007 | 1,950 | 1,954 | -2.3% | 226,700 | 1911億4760万 | +0.21% | 11.18 | 1.17 |
| 08/01 | 1,977 | 2,008 | 1,964 | 2,000 | +1.52% | 315,300 | 1956億4749万 | +2.62% | 11.44 | 1.19 |
| 07/31 | 2,010 | 2,013 | 1,959 | 1,970 | -2.81% | 652,500 | 1927億1278万 | +1.23% | 11.27 | 1.18 |
| 07/30 | 2,049 | 2,052 | 2,012 | 2,027 | -0.44% | 263,600 | 1982億8873万 | +4.27% | 11.6 | 1.21 |
| 07/27 | 2,050 | 2,050 | 2,012 | 2,036 | +1.29% | 261,600 | 1991億6915万 | +4.84% | 11.65 | 1.22 |
| 07/26 | 2,029 | 2,029 | 2,000 | 2,010 | +0.1% | 235,100 | 1966億2573万 | +3.61% | 11.5 | 1.2 |
| 07/25 | 1,984 | 2,016 | 1,981 | 2,008 | +1.98% | 232,000 | 1964億3008万 | +3.61% | 11.49 | 1.2 |
| 07/24 | 1,962 | 1,970 | 1,938 | 1,969 | +1.39% | 134,400 | 1926億1495万 | +1.65% | 11.27 | 1.18 |
| 07/23 | 1,970 | 1,985 | 1,940 | 1,942 | -1.47% | 249,200 | 1899億7371万 | +0.26% | 11.11 | 1.16 |
| 07/20 | 1,996 | 2,007 | 1,953 | 1,971 | -1.7% | 243,200 | 1928億1060万 | +1.49% | 11.28 | 1.18 |
| 07/19 | 1,980 | 2,025 | 1,980 | 2,005 | +1.78% | 270,400 | 1961億3661万 | +2.98% | 11.47 | 1.2 |
| 07/18 | 1,965 | 1,977 | 1,957 | 1,970 | +1.23% | 177,200 | 1927億1278万 | +0.92% | 11.27 | 1.18 |
| 07/17 | 1,951 | 1,968 | 1,935 | 1,946 | -0.61% | 256,200 | 1903億6501万 | -0.76% | 11.14 | 1.16 |
| 07/13 | 1,948 | 1,965 | 1,934 | 1,958 | +1.66% | 225,400 | 1915億3889万 | -0.76% | 11.2 | 1.17 |
| 07/12 | 1,948 | 1,948 | 1,911 | 1,926 | -0.52% | 190,200 | 1884億853万 | -2.83% | 11.02 | 1.15 |
| 07/11 | 1,930 | 1,951 | 1,904 | 1,936 | -1.07% | 241,500 | 1893億8677万 | -2.86% | 11.08 | 1.16 |
| 07/10 | 1,927 | 1,968 | 1,913 | 1,957 | +3.22% | 325,000 | 1914億4107万 | -2.3% | 11.2 | 1.17 |
| 07/09 | 1,888 | 1,896 | 1,853 | 1,896 | +0.37% | 222,200 | 1854億7382万 | -5.72% | 10.85 | 1.13 |
| 07/06 | 1,850 | 1,896 | 1,836 | 1,889 | +5.59% | 636,000 | 1847億8905万 | -6.67% | 10.81 | 1.13 |
| 07/05 | 1,830 | 1,846 | 1,786 | 1,789 | -2.51% | 285,800 | 1750億668万 | -12.09% | 10.24 | 1.07 |
| 07/04 | 1,860 | 1,864 | 1,820 | 1,835 | -2.6% | 393,700 | 1795億657万 | -10.62% | 10.5 | 1.1 |
| 07/03 | 1,913 | 1,921 | 1,868 | 1,884 | -2.03% | 355,300 | 1842億9994万 | -8.85% | 10.78 | 1.13 |
| 07/02 | 1,972 | 2,010 | 1,920 | 1,923 | -3.17% | 323,200 | 1881億1506万 | -7.59% | 11 | 1.15 |
| 06/29 | 2,000 | 2,000 | 1,946 | 1,986 | +1.17% | 460,100 | 1942億7796万 | -5.11% | 11.36 | 1.19 |
| 06/28 | 1,976 | 1,977 | 1,939 | 1,963 | +1.39% | 428,500 | 1920億2801万 | -6.75% | 11.23 | 1.17 |
| 06/27 | 1,933 | 1,960 | 1,922 | 1,936 | +0.52% | 206,000 | 1893億8677万 | -8.59% | 11.08 | 1.16 |
