株価チャート
2018/06/15~2018/11/07
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 |
11/07 | 1,941 | 1,982 | 1,928 | 1,934 | +0.42% | 123,800 | 663億3717万 | -11.37% | 16.09 | 1.02 |
11/06 | 1,966 | 1,976 | 1,925 | 1,926 | -1.28% | 188,000 | 660億6277万 | -12.61% | 16.03 | 1.02 |
11/05 | 1,979 | 1,982 | 1,930 | 1,951 | -9.17% | 339,000 | 669億2028万 | -12.35% | 16.23 | 1.03 |
11/02 | 2,118 | 2,158 | 2,101 | 2,148 | +1.51% | 131,600 | 736億7748万 | -4.36% | 17.87 | 1.14 |
11/01 | 2,075 | 2,126 | 2,058 | 2,116 | +1.98% | 158,800 | 725億7986万 | -6.16% | 17.61 | 1.12 |
10/31 | 2,091 | 2,093 | 2,050 | 2,075 | +0.92% | 108,600 | 711億7354万 | -8.51% | 17.26 | 1.1 |
10/30 | 2,023 | 2,090 | 2,023 | 2,056 | +1.43% | 273,900 | 705億2183万 | -9.94% | 17.11 | 1.09 |
10/29 | 2,012 | 2,048 | 2,011 | 2,027 | +0.9% | 75,400 | 695億2712万 | -11.72% | 16.87 | 1.07 |
10/26 | 2,032 | 2,035 | 1,984 | 2,009 | -0.5% | 119,600 | 689億971万 | -12.99% | 16.72 | 1.06 |
10/25 | 2,021 | 2,031 | 1,991 | 2,019 | -2.89% | 108,200 | 692億5271万 | -13.09% | 16.8 | 1.07 |
10/24 | 2,106 | 2,107 | 2,068 | 2,079 | -1.79% | 249,200 | 713億1074万 | -10.93% | 17.3 | 1.1 |
10/23 | 2,190 | 2,190 | 2,102 | 2,117 | -4.21% | 240,400 | 726億1416万 | -9.61% | 17.61 | 1.12 |
10/22 | 2,205 | 2,220 | 2,165 | 2,210 | -0.63% | 109,200 | 758億411万 | -5.8% | 18.39 | 1.17 |
10/19 | 2,238 | 2,241 | 2,197 | 2,224 | -1.2% | 105,500 | 762億8432万 | -5.28% | 18.5 | 1.18 |
10/18 | 2,335 | 2,335 | 2,242 | 2,251 | -4.17% | 105,600 | 772億1043万 | -4.25% | 18.73 | 1.19 |
10/17 | 2,225 | 2,368 | 2,225 | 2,349 | +5.81% | 103,100 | 805億7188万 | -0.17% | 19.54 | 1.24 |
10/16 | 2,220 | 2,246 | 2,209 | 2,220 | -1.42% | 57,500 | 761億4712万 | -5.53% | 18.47 | 1.17 |
10/15 | 2,268 | 2,278 | 2,248 | 2,252 | -1.66% | 85,900 | 772億4473万 | -4.29% | 18.74 | 1.19 |
10/12 | 2,268 | 2,311 | 2,260 | 2,290 | +0.7% | 55,400 | 785億4815万 | -2.76% | 19.05 | 1.21 |
10/11 | 2,290 | 2,319 | 2,260 | 2,274 | -4.09% | 68,300 | 779億9934万 | -3.52% | 18.92 | 1.2 |
10/10 | 2,409 | 2,411 | 2,366 | 2,371 | +0.21% | 49,300 | 813億2649万 | +0.51% | 19.73 | 1.25 |
10/09 | 2,388 | 2,401 | 2,357 | 2,366 | -2.43% | 61,200 | 811億5499万 | +0.25% | 19.69 | 1.25 |
10/05 | 2,440 | 2,452 | 2,412 | 2,425 | -0.86% | 57,100 | 831億7872万 | +2.67% | 20.18 | 1.28 |
10/04 | 2,492 | 2,492 | 2,419 | 2,446 | +1.28% | 46,500 | 838億9903万 | +3.6% | 20.35 | 1.29 |
10/03 | 2,499 | 2,510 | 2,412 | 2,415 | -3.05% | 47,200 | 828億3571万 | +2.46% | 20.09 | 1.28 |
10/02 | 2,499 | 2,513 | 2,447 | 2,491 | +0.89% | 67,100 | 854億4255万 | +5.86% | 20.73 | 1.32 |
10/01 | 2,447 | 2,492 | 2,430 | 2,469 | +0.9% | 50,300 | 846億8794万 | +5.33% | 20.54 | 1.31 |
09/28 | 2,408 | 2,460 | 2,385 | 2,447 | +2.77% | 63,000 | 839億3333万 | +4.71% | 20.36 | 1.29 |
09/27 | 2,429 | 2,440 | 2,372 | 2,381 | -2.02% | 48,200 | 816億6950万 | +2.19% | 19.81 | 1.26 |
09/26 | 2,396 | 2,433 | 2,396 | 2,430 | -0.61% | 61,900 | 833億5022万 | +4.52% | 20.22 | 1.29 |
09/25 | 2,424 | 2,457 | 2,395 | 2,445 | +1.96% | 118,600 | 838億6473万 | +5.43% | 20.34 | 1.29 |
09/21 | 2,374 | 2,430 | 2,373 | 2,398 | +1.7% | 77,200 | 822億5261万 | +3.54% | 19.95 | 1.27 |
09/20 | 2,368 | 2,379 | 2,338 | 2,358 | 0% | 49,900 | 808億8059万 | +1.95% | 19.62 | 1.25 |
09/19 | 2,336 | 2,373 | 2,325 | 2,358 | +2.75% | 82,900 | 808億8059万 | +1.86% | 19.62 | 1.25 |
09/18 | 2,270 | 2,318 | 2,245 | 2,295 | +1.68% | 59,600 | 787億1965万 | -0.91% | 19.1 | 1.21 |
09/14 | 2,232 | 2,280 | 2,225 | 2,257 | +1.03% | 87,200 | 774億1623万 | -2.72% | 18.78 | 1.19 |
09/13 | 2,255 | 2,284 | 2,222 | 2,234 | -0.89% | 59,100 | 766億2732万 | -4.04% | 18.59 | 1.18 |
09/12 | 2,302 | 2,302 | 2,240 | 2,254 | -2.21% | 43,500 | 773億1333万 | -3.63% | 18.75 | 1.19 |
09/11 | 2,304 | 2,323 | 2,258 | 2,305 | +0.09% | 83,900 | 790億6266万 | -1.96% | 19.18 | 1.22 |
09/10 | 2,283 | 2,318 | 2,283 | 2,303 | +1.14% | 42,800 | 789億9406万 | -2.58% | 19.16 | 1.22 |
09/07 | 2,270 | 2,283 | 2,243 | 2,277 | -0.65% | 63,300 | 781億224万 | -4.21% | 18.95 | 1.2 |
09/06 | 2,306 | 2,316 | 2,281 | 2,292 | -0.61% | 66,000 | 786億1675万 | -4.14% | 19.07 | 1.21 |
09/05 | 2,329 | 2,334 | 2,293 | 2,306 | -0.56% | 75,500 | 790億9696万 | -3.64% | 19.19 | 1.22 |
09/04 | 2,346 | 2,359 | 2,307 | 2,319 | -0.64% | 56,800 | 795億4287万 | -3.09% | 19.3 | 1.23 |
09/03 | 2,395 | 2,395 | 2,308 | 2,334 | -2.55% | 56,700 | 800億5737万 | -2.47% | 19.42 | 1.23 |
08/31 | 2,425 | 2,450 | 2,395 | 2,395 | -1.16% | 54,000 | 821億4970万 | +0.13% | 19.93 | 1.27 |
08/30 | 2,421 | 2,447 | 2,404 | 2,423 | +1.17% | 39,400 | 831億1012万 | +1.42% | 20.16 | 1.28 |
08/29 | 2,370 | 2,419 | 2,346 | 2,395 | +1.78% | 64,700 | 821億4970万 | +0.55% | 19.93 | 1.27 |
08/28 | 2,320 | 2,366 | 2,320 | 2,353 | +2.57% | 49,300 | 807億908万 | -0.88% | 19.58 | 1.24 |
08/27 | 2,308 | 2,310 | 2,261 | 2,294 | +0.35% | 55,100 | 786億8535万 | -3.13% | 19.09 | 1.21 |
08/24 | 2,305 | 2,305 | 2,276 | 2,286 | -0.39% | 26,400 | 784億1095万 | -3.26% | 19.02 | 1.21 |
08/23 | 2,293 | 2,302 | 2,267 | 2,295 | +0.92% | 62,100 | 787億1965万 | -2.67% | 19.1 | 1.21 |
08/22 | 2,241 | 2,274 | 2,231 | 2,274 | +1.07% | 64,400 | 779億9934万 | -3.36% | 18.92 | 1.2 |
08/21 | 2,255 | 2,274 | 2,239 | 2,250 | -1.62% | 63,400 | 771億7613万 | -4.21% | 18.72 | 1.19 |
08/20 | 2,342 | 2,347 | 2,277 | 2,287 | -2.85% | 63,900 | 784億4525万 | -2.43% | 19.03 | 1.21 |
08/17 | 2,336 | 2,356 | 2,324 | 2,354 | +0.81% | 35,000 | 807億4338万 | +0.73% | 19.59 | 1.25 |
08/16 | 2,352 | 2,355 | 2,299 | 2,335 | -2.71% | 66,500 | 800億9167万 | +0.34% | 19.43 | 1.24 |
08/15 | 2,412 | 2,451 | 2,383 | 2,400 | +1.05% | 62,900 | 823億2121万 | +3.63% | 19.97 | 1.27 |
08/14 | 2,406 | 2,450 | 2,344 | 2,375 | -0.79% | 85,900 | 814億6369万 | +3.08% | 19.76 | 1.26 |
08/13 | 2,430 | 2,444 | 2,387 | 2,394 | -2.48% | 58,900 | 821億1540万 | +4.4% | 19.92 | 1.27 |
08/10 | 2,508 | 2,509 | 2,440 | 2,455 | -2.11% | 109,100 | 842億773万 | +7.68% | 20.43 | 1.3 |
08/09 | 2,545 | 2,551 | 2,506 | 2,508 | -2.45% | 146,500 | 860億2566万 | +10.83% | 20.87 | 1.33 |
08/08 | 2,580 | 2,653 | 2,561 | 2,571 | -1.68% | 101,700 | 881億8659万 | +14.47% | 21.39 | 1.36 |
08/07 | 2,614 | 2,687 | 2,578 | 2,615 | -1.06% | 141,200 | 896億9582万 | +17.48% | 21.76 | 1.38 |
08/06 | 2,620 | 2,700 | 2,609 | 2,643 | +0.49% | 280,800 | 906億5623万 | +19.81% | 21.99 | 1.4 |
08/03 | 2,581 | 2,645 | 2,515 | 2,630 | +12.83% | 408,200 | 902億1032万 | +20.37% | 21.88 | 1.39 |
08/02 | 2,314 | 2,373 | 2,311 | 2,331 | +0.56% | 68,700 | 799億5447万 | +7.67% | 19.4 | 1.23 |
08/01 | 2,313 | 2,326 | 2,271 | 2,318 | +0.83% | 34,100 | 795億857万 | +7.41% | 19.29 | 1.23 |
07/31 | 2,289 | 2,309 | 2,251 | 2,299 | -1.2% | 61,700 | 788億5686万 | +6.83% | 19.13 | 1.22 |
07/30 | 2,306 | 2,352 | 2,298 | 2,327 | +0.95% | 66,900 | 798億1727万 | +8.48% | 19.36 | 1.23 |
07/27 | 2,268 | 2,307 | 2,265 | 2,305 | +2.22% | 67,100 | 790億6266万 | +7.81% | 19.18 | 1.22 |
07/26 | 2,250 | 2,262 | 2,227 | 2,255 | +2.17% | 53,700 | 773億4763万 | +5.77% | 18.76 | 1.19 |
07/25 | 2,254 | 2,256 | 2,189 | 2,207 | +0.82% | 87,800 | 757億121万 | +3.62% | 18.36 | 1.17 |
07/24 | 2,191 | 2,222 | 2,180 | 2,189 | +0.97% | 75,400 | 750億8380万 | +2.82% | 18.21 | 1.16 |
07/23 | 2,145 | 2,181 | 2,142 | 2,168 | +0.23% | 45,300 | 743億6349万 | +1.69% | 18.04 | 1.15 |
07/20 | 2,190 | 2,191 | 2,146 | 2,163 | +0.05% | 41,400 | 741億9199万 | +1.17% | 18 | 1.14 |
07/19 | 2,194 | 2,196 | 2,162 | 2,162 | -0.73% | 43,100 | 741億5769万 | +0.84% | 17.99 | 1.14 |
07/18 | 2,190 | 2,190 | 2,164 | 2,178 | +1.78% | 45,500 | 747億649万 | +1.26% | 18.12 | 1.15 |
07/17 | 2,138 | 2,175 | 2,124 | 2,140 | +1.18% | 52,600 | 734億308万 | -0.74% | 17.81 | 1.13 |
07/13 | 2,088 | 2,124 | 2,088 | 2,115 | +1.54% | 39,700 | 725億4556万 | -2.26% | 17.6 | 1.12 |
07/12 | 2,116 | 2,120 | 2,080 | 2,083 | +0.14% | 28,900 | 714億4795万 | -4.19% | 17.33 | 1.1 |
07/11 | 2,098 | 2,120 | 2,075 | 2,080 | -0.86% | 48,700 | 713億4505万 | -4.81% | 17.31 | 1.1 |
07/10 | 2,139 | 2,143 | 2,096 | 2,098 | -0.1% | 53,100 | 719億6245万 | -4.38% | 17.46 | 1.11 |
07/09 | 2,087 | 2,105 | 2,071 | 2,100 | +2.09% | 31,600 | 720億3106万 | -4.68% | 17.47 | 1.11 |
07/06 | 2,046 | 2,065 | 2,039 | 2,057 | +1.33% | 29,500 | 705億5613万 | -6.97% | 17.12 | 1.09 |
07/05 | 2,078 | 2,095 | 2,024 | 2,030 | -2.31% | 35,500 | 696億3002万 | -8.56% | 16.89 | 1.07 |
07/04 | 2,065 | 2,086 | 2,059 | 2,078 | -0.43% | 26,800 | 712億7644万 | -6.9% | 17.29 | 1.1 |
07/03 | 2,111 | 2,122 | 2,074 | 2,087 | -1.09% | 39,800 | 715億8515万 | -6.95% | 17.36 | 1.1 |
07/02 | 2,109 | 2,156 | 2,106 | 2,110 | 0% | 42,200 | 723億7406万 | -6.43% | 17.56 | 1.12 |
06/29 | 2,125 | 2,125 | 2,088 | 2,110 | -1.03% | 66,400 | 723億7406万 | -7.01% | 17.56 | 1.12 |
06/28 | 2,154 | 2,163 | 2,118 | 2,132 | -1.3% | 42,100 | 731億2867万 | -6.57% | 17.74 | 1.13 |
06/27 | 2,174 | 2,193 | 2,157 | 2,160 | -0.28% | 51,600 | 740億8909万 | -5.84% | 17.97 | 1.14 |
06/26 | 2,109 | 2,166 | 2,101 | 2,166 | +2.27% | 52,300 | 742億9489万 | -6.03% | 18.02 | 1.15 |
06/25 | 2,172 | 2,172 | 2,113 | 2,118 | -2.26% | 31,900 | 726億4846万 | -8.59% | 17.62 | 1.12 |
06/22 | 2,135 | 2,173 | 2,116 | 2,167 | +0.79% | 71,800 | 743億2919万 | -7.04% | 18.03 | 1.15 |
06/21 | 2,180 | 2,207 | 2,148 | 2,150 | -2.23% | 58,500 | 737億4608万 | -8.28% | 17.89 | 1.14 |
06/20 | 2,256 | 2,256 | 2,157 | 2,199 | +0.23% | 74,400 | 754億2681万 | -6.74% | 18.3 | 1.16 |
06/19 | 2,239 | 2,239 | 2,188 | 2,194 | -2.71% | 68,000 | 752億5530万 | -7.47% | 18.26 | 1.16 |
06/18 | 2,330 | 2,330 | 2,246 | 2,255 | -3.05% | 36,000 | 773億4763万 | -5.45% | 18.76 | 1.19 |
06/15 | 2,340 | 2,348 | 2,311 | 2,326 | +0.48% | 54,700 | 797億8297万 | -2.92% | 19.35 | 1.23 |