株価チャート
2018/07/10~2018/12/03
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 |
12/03 | 1,491 | 1,515 | 1,462 | 1,468 | -2% | 26,000 | 93億7460万 | +1.03% | 93.64 | 2.73 |
11/30 | 1,494 | 1,504 | 1,477 | 1,498 | -0.6% | 37,900 | 95億6618万 | +3.38% | 95.56 | 2.79 |
11/29 | 1,557 | 1,560 | 1,487 | 1,507 | -1.95% | 45,900 | 96億2365万 | +4.22% | 96.13 | 2.81 |
11/28 | 1,478 | 1,540 | 1,478 | 1,537 | +2.81% | 45,500 | 98億1523万 | +6.44% | 98.05 | 2.86 |
11/27 | 1,481 | 1,496 | 1,462 | 1,495 | +1.56% | 43,400 | 95億4702万 | +3.53% | 95.37 | 2.78 |
11/26 | 1,436 | 1,478 | 1,431 | 1,472 | +3.37% | 41,700 | 94億15万 | +1.66% | 93.9 | 2.74 |
11/22 | 1,401 | 1,444 | 1,401 | 1,424 | +0.78% | 21,700 | 90億9362万 | -1.59% | 90.84 | 2.65 |
11/21 | 1,400 | 1,440 | 1,388 | 1,413 | +0.64% | 23,900 | 90億2337万 | -2.42% | 90.14 | 2.63 |
11/20 | 1,409 | 1,435 | 1,402 | 1,404 | -2.97% | 20,400 | 89億6590万 | -3.17% | 89.56 | 2.61 |
11/19 | 1,419 | 1,454 | 1,416 | 1,447 | +0.49% | 11,600 | 92億4050万 | -0.28% | 92.3 | 2.69 |
11/16 | 1,478 | 1,478 | 1,420 | 1,440 | -0.76% | 29,300 | 91億9579万 | -0.76% | 91.86 | 2.68 |
11/15 | 1,417 | 1,478 | 1,417 | 1,451 | +0.28% | 15,600 | 92億6604万 | 0% | 92.56 | 2.7 |
11/14 | 1,480 | 1,510 | 1,447 | 1,447 | -2.3% | 28,600 | 92億4050万 | -0.34% | 92.3 | 2.69 |
11/13 | 1,403 | 1,487 | 1,397 | 1,481 | +1.65% | 40,000 | 94億5762万 | +1.86% | 94.47 | 2.76 |
11/12 | 1,459 | 1,490 | 1,441 | 1,457 | -0.95% | 30,100 | 93億436万 | +0.07% | 92.94 | 2.71 |
11/09 | 1,496 | 1,496 | 1,460 | 1,471 | +0.2% | 20,400 | 93億9376万 | +0.89% | 93.84 | 2.74 |
11/08 | 1,538 | 1,538 | 1,462 | 1,468 | -2.39% | 28,000 | 93億7460万 | +0.48% | 93.64 | 2.73 |
11/07 | 1,490 | 1,550 | 1,458 | 1,504 | +1.48% | 62,800 | 96億450万 | +2.87% | 95.94 | 2.8 |
11/06 | 1,462 | 1,493 | 1,433 | 1,482 | +1.37% | 20,600 | 94億6401万 | +1.3% | 94.54 | 2.76 |
11/05 | 1,451 | 1,503 | 1,436 | 1,462 | +2.89% | 60,600 | 93億3629万 | -0.27% | 93.26 | 2.72 |
11/02 | 1,409 | 1,451 | 1,402 | 1,421 | -1.25% | 62,100 | 90億7446万 | -3.14% | 90.65 | 2.65 |
11/01 | 1,393 | 1,442 | 1,389 | 1,439 | +1.12% | 24,700 | 91億8941万 | -2.11% | 91.79 | 2.68 |
10/31 | 1,405 | 1,430 | 1,363 | 1,423 | +3.49% | 33,100 | 90億8723万 | -3.46% | 90.77 | 2.65 |
10/30 | 1,369 | 1,384 | 1,308 | 1,375 | +2.38% | 46,100 | 87億8071万 | -6.97% | 87.71 | 2.56 |
10/29 | 1,357 | 1,381 | 1,330 | 1,343 | -1.97% | 52,100 | 85億7636万 | -9.5% | 85.67 | 2.5 |
10/26 | 1,436 | 1,439 | 1,350 | 1,370 | -2.49% | 76,400 | 87億4878万 | -8.05% | 87.39 | 2.55 |
10/25 | 1,428 | 1,462 | 1,401 | 1,405 | -4.81% | 74,600 | 89億7229万 | -6.08% | 89.63 | 2.62 |
10/24 | 1,510 | 1,537 | 1,459 | 1,476 | -2.96% | 54,500 | 94億2569万 | -1.6% | 94.15 | 2.75 |
10/23 | 1,551 | 1,572 | 1,493 | 1,521 | -5.82% | 120,400 | 97億1306万 | +1.4% | 97.03 | 2.83 |
10/22 | 1,518 | 1,738 | 1,491 | 1,615 | +11.92% | 495,500 | 103億1334万 | +7.81% | 103.02 | 3.01 |
10/19 | 1,447 | 1,452 | 1,428 | 1,443 | -0.62% | 21,400 | 92億1495万 | -3.22% | 92.05 | 2.69 |
10/18 | 1,457 | 1,482 | 1,447 | 1,452 | -0.34% | 24,700 | 92億7243万 | -2.81% | 92.62 | 2.7 |
10/17 | 1,420 | 1,463 | 1,415 | 1,457 | +2.97% | 37,200 | 93億436万 | -2.74% | 92.94 | 2.71 |
10/16 | 1,447 | 1,447 | 1,407 | 1,415 | -2.21% | 43,900 | 90億3615万 | -5.73% | 90.26 | 2.63 |
10/15 | 1,484 | 1,484 | 1,425 | 1,447 | -0.69% | 47,300 | 92億4050万 | -3.98% | 92.3 | 2.69 |
10/12 | 1,436 | 1,485 | 1,436 | 1,457 | -0.07% | 29,300 | 93億436万 | -3.76% | 92.94 | 2.71 |
10/11 | 1,475 | 1,485 | 1,429 | 1,458 | -3.44% | 61,000 | 93億1074万 | -4.14% | 93.01 | 2.71 |
10/10 | 1,524 | 1,568 | 1,498 | 1,510 | -1.18% | 29,200 | 96億4281万 | -1.24% | 96.32 | 2.81 |
10/09 | 1,506 | 1,532 | 1,485 | 1,528 | +0.73% | 41,000 | 97億5776万 | -0.65% | 97.47 | 2.84 |
10/05 | 1,521 | 1,567 | 1,503 | 1,517 | -0.65% | 45,700 | 96億8751万 | -1.94% | 96.77 | 2.82 |
10/04 | 1,495 | 1,535 | 1,489 | 1,527 | +2.41% | 35,400 | 97億5137万 | -1.86% | 97.41 | 2.84 |
10/03 | 1,533 | 1,566 | 1,487 | 1,491 | -3.37% | 67,600 | 95億2148万 | -4.36% | 95.11 | 2.78 |
10/02 | 1,554 | 1,581 | 1,543 | 1,543 | -0.26% | 34,300 | 98億5355万 | -1.28% | 98.43 | 2.87 |
10/01 | 1,501 | 1,557 | 1,497 | 1,547 | +3.06% | 37,600 | 98億7909万 | -1.09% | 98.68 | 2.88 |
09/28 | 1,494 | 1,520 | 1,494 | 1,501 | +0.54% | 23,500 | 95億8534万 | -4.15% | 95.75 | 2.79 |
09/27 | 1,542 | 1,542 | 1,490 | 1,493 | -3.05% | 26,700 | 95億3425万 | -4.9% | 95.24 | 2.78 |
09/26 | 1,516 | 1,554 | 1,516 | 1,540 | +0.98% | 22,200 | 98億3439万 | -1.97% | 98.24 | 2.87 |
09/25 | 1,507 | 1,525 | 1,480 | 1,525 | +0.33% | 25,300 | 97億3860万 | -2.93% | 97.28 | 2.84 |
09/21 | 1,515 | 1,539 | 1,510 | 1,520 | +1.13% | 33,200 | 97億667万 | -3.37% | 96.96 | 2.83 |
09/20 | 1,525 | 1,543 | 1,496 | 1,503 | -1.05% | 36,800 | 95億9811万 | -4.63% | 95.88 | 2.8 |
09/19 | 1,501 | 1,525 | 1,491 | 1,519 | +1.54% | 29,500 | 97億29万 | -3.92% | 96.9 | 2.83 |
09/18 | 1,473 | 1,497 | 1,458 | 1,496 | +0.81% | 20,100 | 95億5341万 | -5.73% | 95.43 | 2.79 |
09/14 | 1,444 | 1,490 | 1,440 | 1,484 | +1.99% | 45,900 | 94億7678万 | -6.96% | 94.66 | 2.76 |
09/13 | 1,439 | 1,480 | 1,439 | 1,455 | +0.76% | 36,600 | 92億9158万 | -9.29% | 92.81 | 2.71 |
09/12 | 1,523 | 1,530 | 1,434 | 1,444 | -5% | 59,600 | 92億2134万 | -10.75% | 92.11 | 2.69 |
09/11 | 1,522 | 1,541 | 1,507 | 1,520 | -1.94% | 27,500 | 97億667万 | -6.81% | 96.96 | 2.83 |
09/10 | 1,512 | 1,565 | 1,507 | 1,550 | +0.65% | 32,800 | 98億9825万 | -5.55% | 98.87 | 2.89 |
09/07 | 1,531 | 1,546 | 1,503 | 1,540 | -1.91% | 47,300 | 98億3439万 | -6.67% | 98.24 | 2.87 |
09/06 | 1,592 | 1,605 | 1,534 | 1,570 | -2.3% | 52,700 | 100億2597万 | -5.36% | 100.15 | 2.92 |
09/05 | 1,618 | 1,650 | 1,602 | 1,607 | -1.59% | 31,200 | 102億6225万 | -3.6% | 102.51 | 2.99 |
09/04 | 1,660 | 1,691 | 1,631 | 1,633 | -1.57% | 39,500 | 104億2829万 | -2.62% | 104.17 | 3.04 |
09/03 | 1,744 | 1,753 | 1,655 | 1,659 | -4.6% | 51,200 | 105億9432万 | -1.54% | 105.83 | 3.09 |
08/31 | 1,760 | 1,795 | 1,735 | 1,739 | -1.02% | 50,700 | 111億520万 | +2.9% | 110.93 | 3.24 |
08/30 | 1,757 | 1,800 | 1,708 | 1,757 | +1.21% | 105,500 | 112億2015万 | +3.78% | 112.08 | 3.27 |
08/29 | 1,613 | 1,746 | 1,613 | 1,736 | +7.63% | 158,100 | 110億8604万 | +2.42% | 110.74 | 3.23 |
08/28 | 1,597 | 1,618 | 1,572 | 1,613 | +1.96% | 65,500 | 103億57万 | -4.95% | 102.89 | 3 |
08/27 | 1,615 | 1,649 | 1,577 | 1,582 | +0.19% | 55,600 | 101億260万 | -7.16% | 100.92 | 2.95 |
08/24 | 1,580 | 1,590 | 1,559 | 1,579 | -0.63% | 14,700 | 100億8344万 | -7.77% | 100.72 | 2.94 |
08/23 | 1,585 | 1,613 | 1,585 | 1,589 | +0.25% | 18,700 | 101億4730万 | -7.56% | 101.36 | 2.96 |
08/22 | 1,527 | 1,600 | 1,520 | 1,585 | +4.07% | 41,600 | 101億2176万 | -8.28% | 101.11 | 2.95 |
08/21 | 1,482 | 1,532 | 1,466 | 1,523 | -1.23% | 45,500 | 97億2583万 | -12.27% | 97.15 | 2.84 |
08/20 | 1,552 | 1,603 | 1,536 | 1,542 | -3.14% | 38,500 | 98億4716万 | -11.63% | 98.36 | 2.87 |
08/17 | 1,580 | 1,609 | 1,575 | 1,592 | +0.7% | 16,900 | 101億6646万 | -9.24% | 101.55 | 2.96 |
08/16 | 1,587 | 1,607 | 1,553 | 1,581 | -2.95% | 38,100 | 100億9622万 | -10.17% | 100.85 | 2.94 |
08/15 | 1,682 | 1,701 | 1,624 | 1,629 | -3.04% | 29,100 | 104億274万 | -7.86% | 103.91 | 3.03 |
08/14 | 1,670 | 1,686 | 1,656 | 1,680 | +0.24% | 34,900 | 107億2843万 | -5.3% | 107.17 | 3.13 |
08/13 | 1,731 | 1,736 | 1,645 | 1,676 | -3.12% | 74,100 | 107億288万 | -5.79% | 106.91 | 3.12 |
08/10 | 1,780 | 1,795 | 1,680 | 1,730 | -3.3% | 50,900 | 110億4773万 | -2.92% | 110.36 | 3.22 |
08/09 | 1,771 | 1,810 | 1,758 | 1,789 | +0.68% | 27,700 | 114億2450万 | +0.45% | 114.12 | 3.33 |
08/08 | 1,802 | 1,817 | 1,777 | 1,777 | -0.11% | 28,200 | 113億4787万 | -0.22% | 113.36 | 3.31 |
08/07 | 1,775 | 1,783 | 1,748 | 1,779 | +0.51% | 35,000 | 113億6064万 | -0.34% | 113.48 | 3.31 |
08/06 | 1,760 | 1,789 | 1,758 | 1,770 | +1.03% | 31,600 | 113億317万 | -1.01% | 112.91 | 3.3 |
08/03 | 1,795 | 1,805 | 1,750 | 1,752 | -1.9% | 34,500 | 111億8822万 | -2.18% | 111.76 | 3.26 |
08/02 | 1,841 | 1,860 | 1,781 | 1,786 | -2.78% | 49,300 | 114億534万 | -0.5% | 113.93 | 3.33 |
08/01 | 1,852 | 1,852 | 1,810 | 1,837 | -0.65% | 49,600 | 117億3103万 | +2.23% | 117.18 | 3.42 |
07/31 | 1,751 | 1,918 | 1,742 | 1,849 | +4.11% | 247,100 | 118億766万 | +2.78% | 117.95 | 3.44 |
07/30 | 1,860 | 1,860 | 1,775 | 1,776 | -2.52% | 52,600 | 113億4148万 | -1.28% | 113.29 | 3.31 |
07/27 | 1,808 | 1,855 | 1,795 | 1,822 | +0.83% | 30,800 | 116億3524万 | +1.11% | 116.23 | 3.39 |
07/26 | 1,797 | 1,824 | 1,775 | 1,807 | +1.4% | 37,400 | 115億3945万 | +0.06% | 115.27 | 3.36 |
07/25 | 1,786 | 1,805 | 1,770 | 1,782 | -0.67% | 22,500 | 113億7980万 | -1.44% | 113.67 | 3.32 |
07/24 | 1,772 | 1,812 | 1,754 | 1,794 | +1.76% | 33,700 | 114億5643万 | -0.99% | 114.44 | 3.34 |
07/23 | 1,772 | 1,772 | 1,717 | 1,763 | -0.4% | 27,800 | 112億5846万 | -3.08% | 112.46 | 3.28 |
07/20 | 1,817 | 1,817 | 1,765 | 1,770 | -1.5% | 38,000 | 113億317万 | -3.23% | 112.91 | 3.3 |
07/19 | 1,774 | 1,805 | 1,774 | 1,797 | 0% | 27,500 | 114億7559万 | -2.28% | 114.63 | 3.35 |
07/18 | 1,730 | 1,800 | 1,730 | 1,797 | +2.86% | 43,200 | 114億7559万 | -2.76% | 114.63 | 3.35 |
07/17 | 1,762 | 1,786 | 1,724 | 1,747 | -0.96% | 38,800 | 111億5629万 | -6.08% | 111.44 | 3.25 |
07/13 | 1,745 | 1,780 | 1,732 | 1,764 | +1.38% | 34,100 | 112億6485万 | -6.07% | 112.53 | 3.28 |
07/12 | 1,765 | 1,770 | 1,732 | 1,740 | -2.36% | 29,300 | 111億1159万 | -8.13% | 111 | 3.24 |
07/11 | 1,791 | 1,791 | 1,724 | 1,782 | -0.56% | 37,000 | 113億7980万 | -6.8% | 113.67 | 3.32 |
07/10 | 1,820 | 1,823 | 1,771 | 1,792 | -0.11% | 45,100 | 114億4366万 | -6.96% | 114.31 | 3.34 |