株価チャート
2018/07/02～2018/11/22
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 |
| 11/22 | 1,426 | 1,435 | 1,400 | 1,408 | -0.85% | 5,080,200 | 634億8859万 | -1.19% | 0.28 | 0.03 |
| 11/21 | 1,399 | 1,423 | 1,366 | 1,420 | -2.67% | 9,064,500 | 640億2969万 | -0.35% | 0.28 | 0.03 |
| 11/20 | 1,462 | 1,473 | 1,454 | 1,459 | -1.68% | 4,621,600 | 657億8825万 | +2.31% | 0.29 | 0.03 |
| 11/19 | 1,454 | 1,488 | 1,450 | 1,484 | +3.06% | 4,999,400 | 669億1553万 | +4.21% | 0.29 | 0.03 |
| 11/16 | 1,450 | 1,461 | 1,434 | 1,440 | -0.83% | 4,182,600 | 649億3152万 | +1.34% | 0.29 | 0.03 |
| 11/15 | 1,456 | 1,458 | 1,438 | 1,452 | -1.16% | 4,543,200 | 654億7261万 | +2.25% | 0.29 | 0.03 |
| 11/14 | 1,441 | 1,473 | 1,434 | 1,469 | +1.73% | 4,875,500 | 662億3916万 | +3.52% | 0.29 | 0.03 |
| 11/13 | 1,426 | 1,448 | 1,409 | 1,444 | -1.43% | 4,630,900 | 651億1188万 | +1.69% | 0.29 | 0.03 |
| 11/12 | 1,434 | 1,469 | 1,424 | 1,465 | +0.76% | 3,246,300 | 660億5880万 | +3.02% | 0.29 | 0.03 |
| 11/09 | 1,469 | 1,470 | 1,445 | 1,454 | -1.49% | 3,849,800 | 655億6279万 | +2.11% | 0.29 | 0.03 |
| 11/08 | 1,478 | 1,494 | 1,469 | 1,476 | +2.29% | 5,384,400 | 665億5480万 | +3.36% | 0.29 | 0.03 |
| 11/07 | 1,465 | 1,491 | 1,434 | 1,443 | -2.1% | 6,863,700 | 650億6679万 | +0.84% | 0.29 | 0.03 |
| 11/06 | 1,481 | 1,483 | 1,458 | 1,474 | -1.14% | 5,596,600 | 664億6462万 | +2.57% | 0.29 | 0.03 |
| 11/05 | 1,475 | 1,498 | 1,467 | 1,491 | -1.06% | 5,182,300 | 672億3117万 | +3.54% | 0.3 | 0.03 |
| 11/02 | 1,460 | 1,521 | 1,453 | 1,507 | +4.22% | 10,059,300 | 679億5264万 | +4.44% | 0.3 | 0.03 |
| 11/01 | 1,445 | 1,449 | 1,422 | 1,446 | +0.84% | 6,762,900 | 652億206万 | +0.14% | 0.29 | 0.03 |
| 10/31 | 1,387 | 1,434 | 1,377 | 1,434 | +4.22% | 9,673,200 | 646億6097万 | -1.04% | 0.29 | 0.03 |
| 10/30 | 1,308 | 1,379 | 1,305 | 1,376 | +4.56% | 9,993,900 | 620億4567万 | -5.36% | 0.27 | 0.03 |
| 10/29 | 1,328 | 1,353 | 1,260 | 1,316 | +0.53% | 8,835,200 | 593億4019万 | -9.92% | 0.26 | 0.02 |
| 10/26 | 1,317 | 1,335 | 1,296 | 1,309 | -0.15% | 7,917,800 | 590億2455万 | -10.95% | 0.26 | 0.02 |
| 10/25 | 1,319 | 1,332 | 1,310 | 1,311 | -3.6% | 7,073,800 | 591億1473万 | -11.36% | 0.26 | 0.02 |
| 10/24 | 1,380 | 1,381 | 1,357 | 1,360 | -0.87% | 5,521,300 | 613億2421万 | -8.48% | 0.27 | 0.03 |
| 10/23 | 1,395 | 1,398 | 1,372 | 1,372 | -2.28% | 5,680,900 | 618億6531万 | -7.92% | 0.27 | 0.03 |
| 10/22 | 1,387 | 1,409 | 1,377 | 1,404 | +0.29% | 4,682,000 | 633億823万 | -5.96% | 0.28 | 0.03 |
| 10/19 | 1,390 | 1,405 | 1,389 | 1,400 | -0.71% | 4,703,800 | 631億2786万 | -6.29% | 0.28 | 0.03 |
| 10/18 | 1,446 | 1,446 | 1,409 | 1,410 | -2.29% | 4,748,400 | 635億7878万 | -5.69% | 0.28 | 0.03 |
| 10/17 | 1,443 | 1,452 | 1,433 | 1,443 | +1.55% | 5,242,100 | 650億6679万 | -3.54% | 0.29 | 0.03 |
| 10/16 | 1,402 | 1,421 | 1,402 | 1,421 | +1.28% | 5,526,100 | 640億7478万 | -5.01% | 0.28 | 0.03 |
| 10/15 | 1,407 | 1,419 | 1,402 | 1,403 | -1.89% | 7,217,100 | 632億6314万 | -6.34% | 0.28 | 0.03 |
| 10/12 | 1,400 | 1,434 | 1,395 | 1,430 | +0.7% | 9,834,900 | 644億8060万 | -4.67% | 0.28 | 0.03 |
| 10/11 | 1,413 | 1,431 | 1,403 | 1,420 | -5.14% | 10,778,100 | 640億2969万 | -5.46% | 0.28 | 0.03 |
| 10/10 | 1,497 | 1,504 | 1,492 | 1,497 | +1.22% | 4,995,100 | 675億172万 | -0.47% | 0.3 | 0.03 |
| 10/09 | 1,500 | 1,505 | 1,474 | 1,479 | -3.52% | 6,606,200 | 666億9008万 | -1.66% | 0.29 | 0.03 |
| 10/05 | 1,535 | 1,542 | 1,529 | 1,533 | -1.22% | 4,979,200 | 691億2501万 | +1.86% | 0.3 | 0.03 |
| 10/04 | 1,570 | 1,573 | 1,546 | 1,552 | +0.39% | 4,455,900 | 699億8175万 | +3.19% | 0.31 | 0.03 |
| 10/03 | 1,569 | 1,571 | 1,545 | 1,546 | -2.28% | 4,780,700 | 697億1120万 | +2.86% | 0.31 | 0.03 |
| 10/02 | 1,580 | 1,601 | 1,577 | 1,582 | +1.02% | 5,733,300 | 713億3449万 | +5.33% | 0.31 | 0.03 |
| 10/01 | 1,556 | 1,568 | 1,547 | 1,566 | +0.58% | 3,633,100 | 706億1302万 | +4.54% | 0.31 | 0.03 |
| 09/28 | 1,560 | 1,569 | 1,550 | 1,557 | +1.04% | 5,528,800 | 702億720万 | +4.15% | 0.31 | 0.03 |
| 09/27 | 1,550 | 1,562 | 1,539 | 1,541 | -1.09% | 5,018,000 | 694億8574万 | +3.28% | 0.31 | 0.03 |
| 09/26 | 1,546 | 1,558 | 1,532 | 1,558 | +0.32% | 4,592,800 | 702億5229万 | +4.63% | 0.31 | 0.03 |
| 09/25 | 1,566 | 1,568 | 1,536 | 1,553 | -0.7% | 6,319,500 | 700億2684万 | +4.51% | 0.31 | 0.03 |
| 09/21 | 1,550 | 1,565 | 1,538 | 1,564 | +1.43% | 8,891,500 | 705億2284万 | +5.46% | 0.31 | 0.03 |
| 09/20 | 1,544 | 1,551 | 1,533 | 1,542 | +0.98% | 5,936,500 | 695億3083万 | +4.26% | 0.31 | 0.03 |
| 09/19 | 1,512 | 1,531 | 1,507 | 1,527 | +2.62% | 6,320,000 | 688億5446万 | +3.53% | 0.3 | 0.03 |
| 09/18 | 1,471 | 1,496 | 1,464 | 1,488 | +1.09% | 5,950,500 | 670億9590万 | +1.02% | 0.3 | 0.03 |
| 09/14 | 1,463 | 1,481 | 1,461 | 1,472 | +2.58% | 10,420,200 | 663億7444万 | 0% | 0.29 | 0.03 |
| 09/13 | 1,420 | 1,441 | 1,419 | 1,435 | +0.91% | 5,481,300 | 647億606万 | -2.58% | 0.29 | 0.03 |
| 09/12 | 1,419 | 1,425 | 1,412 | 1,422 | -1.18% | 9,189,100 | 641億1987万 | -3.66% | 0.28 | 0.03 |
| 09/11 | 1,434 | 1,444 | 1,426 | 1,439 | +0.14% | 3,816,900 | 648億8642万 | -2.7% | 0.29 | 0.03 |
| 09/10 | 1,423 | 1,444 | 1,421 | 1,437 | -0.07% | 4,819,800 | 647億9624万 | -3.04% | 0.29 | 0.03 |
| 09/07 | 1,450 | 1,452 | 1,427 | 1,438 | -1.57% | 5,890,400 | 648億4133万 | -3.16% | 0.29 | 0.03 |
| 09/06 | 1,457 | 1,467 | 1,452 | 1,461 | -0.34% | 4,112,600 | 658億7843万 | -1.81% | 0.29 | 0.03 |
| 09/05 | 1,479 | 1,479 | 1,457 | 1,466 | -0.27% | 5,954,600 | 661億389万 | -1.61% | 0.29 | 0.03 |
| 09/04 | 1,463 | 1,480 | 1,458 | 1,470 | +0.41% | 4,265,000 | 662億8426万 | -1.41% | 0.29 | 0.03 |
| 09/03 | 1,496 | 1,501 | 1,464 | 1,464 | -2.4% | 4,822,400 | 660億1371万 | -1.94% | 0.29 | 0.03 |
| 08/31 | 1,500 | 1,510 | 1,497 | 1,500 | -0.86% | 4,571,000 | 676億3700万 | +0.33% | 0.3 | 0.03 |
| 08/30 | 1,521 | 1,531 | 1,507 | 1,513 | -0.13% | 5,885,200 | 682億2318万 | +1.07% | 0.3 | 0.03 |
| 08/29 | 1,527 | 1,534 | 1,513 | 1,515 | -0.59% | 7,137,000 | 683億1337万 | +1.13% | 0.3 | 0.03 |
| 08/28 | 1,534 | 1,540 | 1,523 | 1,524 | +0.46% | 4,096,400 | 687億1919万 | +1.67% | 0.3 | 0.03 |
| 08/27 | 1,500 | 1,520 | 1,494 | 1,517 | +1.68% | 3,274,200 | 684億355万 | +1.27% | 0.3 | 0.03 |
| 08/24 | 1,489 | 1,496 | 1,486 | 1,492 | +0.67% | 3,293,800 | 672億7627万 | -0.27% | 0.3 | 0.03 |
| 08/23 | 1,483 | 1,485 | 1,471 | 1,482 | -0.6% | 4,194,800 | 668億2535万 | -0.87% | 0.29 | 0.03 |
| 08/22 | 1,471 | 1,502 | 1,470 | 1,491 | +2.12% | 4,504,000 | 672億3117万 | -0.27% | 0.3 | 0.03 |
| 08/21 | 1,462 | 1,474 | 1,457 | 1,460 | -1.08% | 5,037,900 | 658億3334万 | -2.21% | 0.29 | 0.03 |
| 08/20 | 1,473 | 1,481 | 1,469 | 1,476 | -0.27% | 3,209,000 | 665億5480万 | -1.01% | 0.29 | 0.03 |
| 08/17 | 1,470 | 1,485 | 1,468 | 1,480 | +1.23% | 3,711,800 | 667億3517万 | -0.67% | 0.29 | 0.03 |
| 08/16 | 1,431 | 1,466 | 1,427 | 1,462 | +0.83% | 7,033,000 | 659億2353万 | -1.81% | 0.29 | 0.03 |
| 08/15 | 1,457 | 1,463 | 1,437 | 1,450 | -1.09% | 6,827,200 | 653億8243万 | -2.62% | 0.29 | 0.03 |
| 08/14 | 1,456 | 1,469 | 1,451 | 1,466 | +0.62% | 5,767,100 | 661億389万 | -1.61% | 0.29 | 0.03 |
| 08/13 | 1,481 | 1,483 | 1,457 | 1,457 | -2.8% | 7,736,200 | 656億9807万 | -2.15% | 0.29 | 0.03 |
| 08/10 | 1,506 | 1,508 | 1,494 | 1,499 | -0.86% | 7,183,800 | 675億9190万 | +0.81% | 0.3 | 0.03 |
| 08/09 | 1,515 | 1,517 | 1,505 | 1,512 | -0.07% | 3,164,200 | 681億7809万 | +1.96% | 0.3 | 0.03 |
| 08/08 | 1,518 | 1,524 | 1,511 | 1,513 | -0.26% | 4,010,500 | 682億2318万 | +2.3% | 0.3 | 0.03 |
| 08/07 | 1,502 | 1,517 | 1,502 | 1,517 | +1% | 3,224,500 | 684億355万 | +2.78% | 0.3 | 0.03 |
| 08/06 | 1,500 | 1,511 | 1,499 | 1,502 | 0% | 5,033,900 | 677億2718万 | +2.04% | 0.3 | 0.03 |
| 08/03 | 1,501 | 1,507 | 1,499 | 1,502 | -0.73% | 5,430,500 | 677億2718万 | +2.11% | 0.3 | 0.03 |
| 08/02 | 1,503 | 1,522 | 1,500 | 1,513 | +0.73% | 9,224,600 | 682億2318万 | +2.93% | 0.3 | 0.03 |
| 08/01 | 1,501 | 1,507 | 1,494 | 1,502 | -0.66% | 10,730,800 | 677億2718万 | +2.39% | 0.3 | 0.03 |
| 07/31 | 1,527 | 1,542 | 1,511 | 1,512 | -0.98% | 12,627,700 | 681億7809万 | +3.28% | 0.3 | 0.03 |
| 07/30 | 1,560 | 1,570 | 1,477 | 1,527 | -1.55% | 18,907,600 | 688億5446万 | +4.45% | 0.3 | 0.03 |
| 07/27 | 1,550 | 1,553 | 1,534 | 1,551 | +1.37% | 5,905,900 | 699億3665万 | +6.31% | 0.31 | 0.03 |
| 07/26 | 1,546 | 1,552 | 1,522 | 1,530 | -0.52% | 5,712,600 | 689億8974万 | +5.15% | 0.3 | 0.03 |
| 07/25 | 1,535 | 1,542 | 1,531 | 1,538 | +3.22% | 10,131,200 | 693億5047万 | +5.85% | 0.31 | 0.03 |
| 07/24 | 1,485 | 1,492 | 1,477 | 1,490 | +1.22% | 4,994,900 | 671億8608万 | +2.83% | 0.3 | 0.03 |
| 07/23 | 1,467 | 1,476 | 1,461 | 1,472 | -0.07% | 4,949,700 | 663億7444万 | +1.59% | 0.29 | 0.03 |
| 07/20 | 1,500 | 1,505 | 1,460 | 1,473 | -0.94% | 9,192,200 | 664億1953万 | +1.52% | 0.29 | 0.03 |
| 07/19 | 1,456 | 1,493 | 1,455 | 1,487 | +3.55% | 8,727,500 | 670億5081万 | +2.34% | 0.3 | 0.03 |
| 07/18 | 1,431 | 1,445 | 1,426 | 1,436 | +1.56% | 6,533,100 | 647億5115万 | -1.37% | 0.29 | 0.03 |
| 07/17 | 1,396 | 1,426 | 1,386 | 1,414 | -2.75% | 11,320,500 | 637億5914万 | -3.22% | 0.28 | 0.03 |
| 07/13 | 1,458 | 1,464 | 1,446 | 1,454 | +0.41% | 6,163,500 | 655億6279万 | -0.89% | 0.29 | 0.03 |
| 07/12 | 1,462 | 1,464 | 1,440 | 1,448 | -0.82% | 4,957,200 | 652億9225万 | -1.63% | 0.29 | 0.03 |
| 07/11 | 1,470 | 1,473 | 1,428 | 1,460 | -1.08% | 7,402,000 | 658億3334万 | -1.15% | 0.29 | 0.03 |
| 07/10 | 1,457 | 1,484 | 1,456 | 1,476 | +2.93% | 8,188,600 | 665億5480万 | -0.34% | 0.29 | 0.03 |
| 07/09 | 1,429 | 1,435 | 1,422 | 1,434 | +1.56% | 3,618,700 | 646億6097万 | -3.5% | 0.29 | 0.03 |
| 07/06 | 1,410 | 1,428 | 1,403 | 1,412 | +0.71% | 6,767,800 | 636億6896万 | -5.36% | 0.28 | 0.03 |
| 07/05 | 1,416 | 1,423 | 1,399 | 1,402 | -1.41% | 5,159,900 | 632億1805万 | -6.35% | 0.28 | 0.03 |
| 07/04 | 1,425 | 1,443 | 1,418 | 1,422 | -0.21% | 5,492,300 | 641億1987万 | -5.39% | 0.28 | 0.03 |
| 07/03 | 1,422 | 1,433 | 1,411 | 1,425 | 0% | 5,401,100 | 642億5515万 | -5.5% | 0.28 | 0.03 |
| 07/02 | 1,458 | 1,471 | 1,423 | 1,425 | -3.39% | 7,374,900 | 642億5515万 | -5.88% | 0.28 | 0.03 |
