株価チャート
2018/06/22～2018/11/14
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 |
| 11/14 | 1,530 | 1,545 | 1,508 | 1,513 | -0.53% | 1,327,800 | 1905億6792万 | -8.97% | 10.25 | 1.71 |
| 11/13 | 1,520 | 1,522 | 1,469 | 1,521 | -2.69% | 2,084,500 | 1915億7555万 | -9.14% | 10.31 | 1.72 |
| 11/12 | 1,550 | 1,581 | 1,532 | 1,563 | -0.26% | 1,422,500 | 1968億6560万 | -7.3% | 10.59 | 1.77 |
| 11/09 | 1,606 | 1,610 | 1,560 | 1,567 | -2.67% | 2,453,500 | 1973億6942万 | -7.77% | 10.62 | 1.77 |
| 11/08 | 1,750 | 1,758 | 1,602 | 1,610 | -5.96% | 4,111,500 | 2027億8542万 | -6.07% | 10.91 | 1.82 |
| 11/07 | 1,780 | 1,828 | 1,709 | 1,712 | -3.82% | 2,830,300 | 2156億3270万 | -0.75% | 11.6 | 1.93 |
| 11/06 | 1,768 | 1,802 | 1,753 | 1,780 | +1.48% | 1,386,800 | 2241億9755万 | +2.59% | 12.06 | 2.01 |
| 11/05 | 1,739 | 1,770 | 1,714 | 1,754 | -1.41% | 1,112,900 | 2209億2275万 | +0.8% | 11.89 | 1.98 |
| 11/02 | 1,667 | 1,792 | 1,661 | 1,779 | +7.43% | 2,985,800 | 2240億7160万 | +1.89% | 12.06 | 2.01 |
| 11/01 | 1,646 | 1,657 | 1,632 | 1,656 | +1.28% | 1,332,900 | 2085億7929万 | -5.37% | 11.22 | 1.87 |
| 10/31 | 1,601 | 1,642 | 1,590 | 1,635 | +3.88% | 1,418,000 | 2059億3427万 | -7.1% | 11.08 | 1.85 |
| 10/30 | 1,521 | 1,586 | 1,515 | 1,574 | +2.14% | 1,723,300 | 1982億5109万 | -11.12% | 10.67 | 1.78 |
| 10/29 | 1,557 | 1,580 | 1,534 | 1,541 | -0.32% | 1,251,400 | 1940億9462万 | -13.62% | 10.44 | 1.74 |
| 10/26 | 1,577 | 1,582 | 1,517 | 1,546 | -0.96% | 2,287,600 | 1947億2439万 | -13.97% | 10.48 | 1.75 |
| 10/25 | 1,581 | 1,587 | 1,555 | 1,561 | -5.34% | 2,527,300 | 1966億1369万 | -13.76% | 10.58 | 1.76 |
| 10/24 | 1,680 | 1,687 | 1,639 | 1,649 | -2.37% | 1,608,900 | 2076億9762万 | -9.4% | 11.17 | 1.86 |
| 10/23 | 1,722 | 1,738 | 1,684 | 1,689 | -1.92% | 1,018,500 | 2127億3577万 | -7.5% | 11.45 | 1.91 |
| 10/22 | 1,697 | 1,746 | 1,681 | 1,722 | -0.52% | 1,368,700 | 2168億9224万 | -5.8% | 11.67 | 1.94 |
| 10/19 | 1,718 | 1,735 | 1,688 | 1,731 | -2.04% | 1,473,300 | 2180億2582万 | -5.31% | 11.73 | 1.95 |
| 10/18 | 1,797 | 1,813 | 1,762 | 1,767 | -0.9% | 1,467,800 | 2225億6015万 | -3.39% | 11.97 | 2 |
| 10/17 | 1,798 | 1,815 | 1,774 | 1,783 | +1.42% | 990,700 | 2245億7541万 | -2.46% | 12.08 | 2.01 |
| 10/16 | 1,716 | 1,759 | 1,701 | 1,758 | +2.09% | 1,213,300 | 2214億2657万 | -3.72% | 11.91 | 1.99 |
| 10/15 | 1,732 | 1,754 | 1,706 | 1,722 | -0.35% | 1,127,300 | 2168億9224万 | -5.75% | 11.67 | 1.94 |
| 10/12 | 1,686 | 1,737 | 1,676 | 1,728 | +1.77% | 1,404,300 | 2176億4796万 | -5.57% | 11.71 | 1.95 |
| 10/11 | 1,700 | 1,741 | 1,683 | 1,698 | -6.03% | 3,123,900 | 2138億6935万 | -7.31% | 11.51 | 1.92 |
| 10/10 | 1,810 | 1,825 | 1,782 | 1,807 | -1.15% | 1,418,300 | 2275億9830万 | -1.58% | 12.25 | 2.04 |
| 10/09 | 1,848 | 1,858 | 1,810 | 1,828 | -3.18% | 1,558,400 | 2302億4333万 | -0.49% | 12.39 | 2.06 |
| 10/05 | 1,892 | 1,904 | 1,873 | 1,888 | -1.77% | 985,300 | 2378億55万 | +2.72% | 12.79 | 2.13 |
| 10/04 | 1,945 | 1,965 | 1,912 | 1,922 | +1.21% | 1,599,400 | 2420億8297万 | +4.68% | 13.02 | 2.17 |
| 10/03 | 1,947 | 1,948 | 1,899 | 1,899 | -2.67% | 1,175,700 | 2391億8604万 | +3.66% | 12.87 | 2.14 |
| 10/02 | 1,944 | 1,977 | 1,944 | 1,951 | +1.56% | 1,556,900 | 2457億3563万 | +6.73% | 13.22 | 2.2 |
| 10/01 | 1,895 | 1,929 | 1,881 | 1,921 | +1.21% | 1,018,500 | 2419億5702万 | +5.55% | 13.02 | 2.17 |
| 09/28 | 1,922 | 1,927 | 1,877 | 1,898 | +1.01% | 1,173,700 | 2390億6009万 | +4.75% | 12.86 | 2.14 |
| 09/27 | 1,876 | 1,920 | 1,874 | 1,879 | -1.16% | 1,378,700 | 2366億6697万 | +3.98% | 12.73 | 2.12 |
| 09/26 | 1,914 | 1,927 | 1,889 | 1,901 | -0.21% | 918,400 | 2394億3795万 | +5.61% | 12.88 | 2.15 |
| 09/25 | 1,890 | 1,914 | 1,849 | 1,905 | -0.26% | 1,750,100 | 2399億4176万 | +6.31% | 12.91 | 2.15 |
| 09/21 | 1,892 | 1,916 | 1,887 | 1,910 | +2.85% | 1,660,400 | 2405億7153万 | +7.06% | 12.94 | 2.16 |
| 09/20 | 1,886 | 1,895 | 1,842 | 1,857 | -0.48% | 1,327,700 | 2338億9598万 | +4.74% | 12.58 | 2.1 |
| 09/19 | 1,880 | 1,892 | 1,861 | 1,866 | +2.3% | 1,542,200 | 2350億2957万 | +5.78% | 12.65 | 2.11 |
| 09/18 | 1,798 | 1,842 | 1,774 | 1,824 | +1.16% | 2,126,100 | 2297億3951万 | +3.87% | 12.36 | 2.06 |
| 09/14 | 1,768 | 1,817 | 1,763 | 1,803 | +3.8% | 1,921,900 | 2270億9449万 | +3.15% | 12.22 | 2.04 |
| 09/13 | 1,726 | 1,755 | 1,716 | 1,737 | +1.28% | 1,955,900 | 2187億8154万 | -0.34% | 11.77 | 1.96 |
| 09/12 | 1,745 | 1,745 | 1,691 | 1,715 | -2.17% | 1,997,100 | 2160億1056万 | -1.66% | 11.62 | 1.94 |
| 09/11 | 1,760 | 1,764 | 1,737 | 1,753 | +0.52% | 1,172,700 | 2207億9680万 | +0.63% | 11.88 | 1.98 |
| 09/10 | 1,734 | 1,765 | 1,729 | 1,744 | +0.46% | 928,000 | 2196億6322万 | +0.23% | 11.82 | 1.97 |
| 09/07 | 1,764 | 1,765 | 1,710 | 1,736 | -2.85% | 1,630,300 | 2186億5559万 | 0% | 11.76 | 1.96 |
| 09/06 | 1,792 | 1,804 | 1,776 | 1,787 | +0.11% | 1,187,500 | 2250億7923万 | +3.06% | 12.11 | 2.02 |
| 09/05 | 1,784 | 1,799 | 1,763 | 1,785 | -0.28% | 1,123,700 | 2248億2732万 | +3.24% | 12.1 | 2.02 |
| 09/04 | 1,790 | 1,810 | 1,781 | 1,790 | -0.06% | 934,300 | 2254億5709万 | +3.71% | 12.13 | 2.02 |
| 09/03 | 1,838 | 1,839 | 1,775 | 1,791 | -2.56% | 1,296,600 | 2255億8304万 | +4.01% | 12.14 | 2.02 |
| 08/31 | 1,825 | 1,843 | 1,799 | 1,838 | -0.92% | 1,263,000 | 2315億286万 | +6.98% | 12.46 | 2.08 |
| 08/30 | 1,858 | 1,874 | 1,842 | 1,855 | +1.48% | 1,665,700 | 2336億4408万 | +8.35% | 12.57 | 2.09 |
| 08/29 | 1,803 | 1,852 | 1,792 | 1,828 | +0.44% | 1,462,100 | 2302億4333万 | +7.28% | 12.39 | 2.06 |
| 08/28 | 1,831 | 1,860 | 1,819 | 1,820 | +1.28% | 1,824,600 | 2292億3570万 | +7.31% | 12.33 | 2.06 |
| 08/27 | 1,764 | 1,804 | 1,762 | 1,797 | +2.69% | 1,467,000 | 2263億3876万 | +6.46% | 12.18 | 2.03 |
| 08/24 | 1,763 | 1,763 | 1,739 | 1,750 | +0.4% | 1,100,500 | 2204億1894万 | +4.23% | 11.86 | 1.98 |
| 08/23 | 1,762 | 1,767 | 1,726 | 1,743 | -1.02% | 1,229,500 | 2195億3726万 | +4.18% | 11.81 | 1.97 |
| 08/22 | 1,711 | 1,774 | 1,711 | 1,761 | +3.77% | 2,166,000 | 2218億443万 | +5.58% | 11.93 | 1.99 |
| 08/21 | 1,701 | 1,713 | 1,679 | 1,697 | -0.64% | 848,100 | 2137億4340万 | +2.23% | 11.5 | 1.92 |
| 08/20 | 1,693 | 1,717 | 1,686 | 1,708 | +0.83% | 1,122,700 | 2151億2889万 | +3.33% | 11.57 | 1.93 |
| 08/17 | 1,666 | 1,716 | 1,657 | 1,694 | +2.85% | 1,807,300 | 2133億6553万 | +2.79% | 11.48 | 1.91 |
| 08/16 | 1,586 | 1,651 | 1,571 | 1,647 | +0.73% | 2,139,900 | 2074億4571万 | +0.24% | 11.16 | 1.86 |
| 08/15 | 1,670 | 1,671 | 1,614 | 1,635 | -1.86% | 1,719,500 | 2059億3427万 | -0.3% | 11.08 | 1.85 |
| 08/14 | 1,630 | 1,670 | 1,622 | 1,666 | +3.22% | 1,543,900 | 2098億3883万 | +1.71% | 11.29 | 1.88 |
| 08/13 | 1,650 | 1,650 | 1,592 | 1,614 | -4.61% | 2,012,000 | 2032億8924万 | -1.16% | 10.94 | 1.82 |
| 08/10 | 1,740 | 1,740 | 1,690 | 1,692 | -3.42% | 2,051,600 | 2131億1363万 | +3.87% | 11.47 | 1.91 |
| 08/09 | 1,698 | 1,782 | 1,698 | 1,752 | +4.47% | 3,182,700 | 2206億7085万 | +8.15% | 11.87 | 1.98 |
| 08/08 | 1,705 | 1,752 | 1,651 | 1,677 | -0.24% | 3,374,500 | 2112億2432万 | +4.23% | 11.36 | 1.89 |
| 08/07 | 1,670 | 1,700 | 1,664 | 1,681 | +0.9% | 1,188,000 | 2117億2814万 | +4.93% | 11.39 | 1.9 |
| 08/06 | 1,668 | 1,683 | 1,660 | 1,666 | -0.77% | 789,500 | 2098億3883万 | +4.45% | 11.29 | 1.88 |
| 08/03 | 1,662 | 1,683 | 1,655 | 1,679 | +1.02% | 846,300 | 2114億7623万 | +5.6% | 11.38 | 1.9 |
| 08/02 | 1,691 | 1,704 | 1,650 | 1,662 | -2.52% | 1,202,700 | 2093億3502万 | +4.92% | 11.26 | 1.88 |
| 08/01 | 1,709 | 1,713 | 1,684 | 1,705 | +0.24% | 1,357,300 | 2147億5102万 | +7.91% | 11.55 | 1.93 |
| 07/31 | 1,687 | 1,712 | 1,675 | 1,701 | +0.83% | 2,069,200 | 2142億4721万 | +7.93% | 11.53 | 1.92 |
| 07/30 | 1,678 | 1,696 | 1,674 | 1,687 | +0.18% | 2,687,500 | 2124億8386万 | +7.45% | 11.43 | 1.91 |
| 07/27 | 1,656 | 1,687 | 1,646 | 1,684 | +1.81% | 1,465,000 | 2121億600万 | +7.54% | 11.41 | 1.9 |
| 07/26 | 1,657 | 1,684 | 1,637 | 1,654 | +0.92% | 1,787,600 | 2083億2739万 | +5.75% | 11.21 | 1.87 |
| 07/25 | 1,622 | 1,707 | 1,619 | 1,639 | +1.49% | 2,847,800 | 2064億3808万 | +4.93% | 11.11 | 1.85 |
| 07/24 | 1,588 | 1,626 | 1,587 | 1,615 | +2.67% | 1,431,700 | 2034億1519万 | +3.46% | 10.94 | 1.82 |
| 07/23 | 1,573 | 1,577 | 1,548 | 1,573 | -0.76% | 1,237,600 | 1981億2514万 | +0.77% | 10.66 | 1.78 |
| 07/20 | 1,617 | 1,633 | 1,568 | 1,585 | -1.98% | 1,856,100 | 1996億3658万 | +1.21% | 10.74 | 1.79 |
| 07/19 | 1,574 | 1,618 | 1,573 | 1,617 | +3.45% | 1,476,800 | 2036億6710万 | +2.86% | 10.96 | 1.83 |
| 07/18 | 1,564 | 1,584 | 1,555 | 1,563 | +1.89% | 865,400 | 1968億6560万 | -0.95% | 10.59 | 1.77 |
| 07/17 | 1,581 | 1,582 | 1,530 | 1,534 | -3.16% | 1,780,600 | 1932億1294万 | -3.28% | 10.4 | 1.73 |
| 07/13 | 1,584 | 1,611 | 1,560 | 1,584 | +1.47% | 1,367,600 | 1995億1063万 | -0.75% | 10.73 | 1.79 |
| 07/12 | 1,576 | 1,587 | 1,537 | 1,561 | -0.83% | 1,591,300 | 1966億1369万 | -2.74% | 10.58 | 1.76 |
| 07/11 | 1,574 | 1,592 | 1,549 | 1,574 | -1.25% | 2,324,800 | 1982億5109万 | -2.6% | 10.67 | 1.78 |
| 07/10 | 1,571 | 1,607 | 1,561 | 1,594 | +3.91% | 1,882,400 | 2007億7017万 | -1.91% | 10.8 | 1.8 |
| 07/09 | 1,520 | 1,544 | 1,498 | 1,534 | +1.99% | 1,134,400 | 1932億1294万 | -6.18% | 10.4 | 1.73 |
| 07/06 | 1,487 | 1,516 | 1,480 | 1,504 | +2.31% | 1,430,900 | 1894億3433万 | -8.74% | 10.19 | 1.7 |
| 07/05 | 1,483 | 1,506 | 1,464 | 1,470 | -0.61% | 1,191,200 | 1851億5191万 | -11.45% | 9.96 | 1.66 |
| 07/04 | 1,494 | 1,498 | 1,472 | 1,479 | -1.53% | 1,024,900 | 1862億8549万 | -11.65% | 10.02 | 1.67 |
| 07/03 | 1,527 | 1,544 | 1,486 | 1,502 | -0.79% | 1,461,800 | 1891億8243万 | -10.97% | 10.18 | 1.7 |
| 07/02 | 1,540 | 1,575 | 1,511 | 1,514 | -1.5% | 1,620,700 | 1906億9387万 | -11.15% | 10.26 | 1.71 |
| 06/29 | 1,537 | 1,539 | 1,518 | 1,537 | 0% | 1,769,500 | 1935億9081万 | -10.69% | 10.42 | 1.74 |
| 06/28 | 1,531 | 1,545 | 1,512 | 1,537 | -0.71% | 1,538,600 | 1935億9081万 | -11.46% | 10.42 | 1.74 |
| 06/27 | 1,600 | 1,606 | 1,543 | 1,548 | -3.37% | 1,656,800 | 1949億7630万 | -11.79% | 10.49 | 1.75 |
| 06/26 | 1,532 | 1,609 | 1,522 | 1,602 | +2.63% | 2,370,200 | 2017億7780万 | -9.9% | 10.86 | 1.81 |
| 06/25 | 1,593 | 1,604 | 1,556 | 1,561 | -1.76% | 1,448,400 | 1966億1369万 | -13.33% | 10.58 | 1.76 |
| 06/22 | 1,586 | 1,600 | 1,573 | 1,589 | -1.97% | 2,027,100 | 2001億4040万 | -12.93% | 10.77 | 1.79 |
