株価チャート
2018/06/25~2018/11/15
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 |
11/15 | 1,758 | 1,789 | 1,734 | 1,739 | -2.85% | 1,507,800 | 9258億7239万 | -4.19% | 14.43 | 2.71 |
11/14 | 1,744 | 1,803 | 1,744 | 1,790 | +4.19% | 2,272,800 | 9530億2563万 | -1.92% | 14.86 | 2.79 |
11/13 | 1,710 | 1,726 | 1,681 | 1,718 | -2.83% | 1,736,900 | 9146億9164万 | -6.58% | 14.26 | 2.67 |
11/12 | 1,744 | 1,772 | 1,710 | 1,768 | +0.57% | 1,216,200 | 9413億1247万 | -4.74% | 14.67 | 2.75 |
11/09 | 1,811 | 1,815 | 1,756 | 1,758 | -3.72% | 1,750,300 | 9359億8830万 | -6.24% | 14.59 | 2.74 |
11/08 | 1,834 | 1,856 | 1,808 | 1,826 | +2.07% | 1,840,400 | 9721億9263万 | -3.69% | 15.16 | 2.84 |
11/07 | 1,795 | 1,846 | 1,779 | 1,789 | +0.28% | 1,571,100 | 9524億9322万 | -6.48% | 14.85 | 2.78 |
11/06 | 1,813 | 1,880 | 1,783 | 1,784 | -1.38% | 1,990,300 | 9498億3113万 | -7.71% | 14.81 | 2.78 |
11/05 | 1,708 | 1,817 | 1,705 | 1,809 | +4.03% | 1,810,700 | 9631億4155万 | -7.37% | 15.01 | 2.81 |
11/02 | 1,782 | 1,782 | 1,691 | 1,739 | -1.81% | 1,956,900 | 9258億7239万 | -11.86% | 14.43 | 2.71 |
11/01 | 1,725 | 1,778 | 1,718 | 1,771 | +2.31% | 2,433,200 | 9429億972万 | -11.23% | 14.7 | 2.76 |
10/31 | 1,730 | 1,740 | 1,622 | 1,731 | +3.04% | 3,553,400 | 9216億1306万 | -14.18% | 14.37 | 2.69 |
10/30 | 1,610 | 1,688 | 1,600 | 1,680 | +2.56% | 2,061,400 | 8944億5981万 | -17.73% | 13.94 | 2.61 |
10/29 | 1,676 | 1,688 | 1,638 | 1,638 | -2.03% | 1,596,100 | 8720億9832万 | -20.91% | 13.6 | 2.55 |
10/26 | 1,700 | 1,711 | 1,662 | 1,672 | +0.06% | 2,466,600 | 8902億48万 | -20.38% | 13.88 | 2.6 |
10/25 | 1,700 | 1,704 | 1,653 | 1,671 | -9.04% | 3,166,000 | 8896億6806万 | -21.51% | 13.87 | 2.6 |
10/24 | 1,856 | 1,868 | 1,831 | 1,837 | +0.38% | 1,728,400 | 9780億4921万 | -14.84% | 15.25 | 2.86 |
10/23 | 1,885 | 1,889 | 1,830 | 1,830 | -4.74% | 2,071,400 | 9743億2230万 | -16.06% | 15.19 | 2.85 |
10/22 | 1,910 | 1,933 | 1,877 | 1,921 | -0.05% | 1,427,200 | 1兆227億 | -12.72% | 15.94 | 2.99 |
10/19 | 1,948 | 1,949 | 1,915 | 1,922 | -3.37% | 1,475,400 | 1兆233億 | -13.23% | 15.95 | 2.99 |
10/18 | 2,022 | 2,029 | 1,987 | 1,989 | -1.73% | 1,413,800 | 1兆589億 | -10.89% | 16.51 | 3.09 |
10/17 | 1,992 | 2,043 | 1,989 | 2,024 | +3.37% | 1,924,500 | 1兆776億 | -9.96% | 16.8 | 3.15 |
10/16 | 1,973 | 1,975 | 1,937 | 1,958 | -0.76% | 1,882,100 | 1兆424億 | -13.52% | 16.25 | 3.05 |
10/15 | 2,003 | 2,004 | 1,973 | 1,973 | -2.62% | 1,582,900 | 1兆504億 | -13.54% | 16.38 | 3.07 |
10/12 | 2,000 | 2,038 | 1,986 | 2,026 | +0.65% | 1,775,000 | 1兆786億 | -12.03% | 16.82 | 3.15 |
10/11 | 2,000 | 2,039 | 1,998 | 2,013 | -5.36% | 2,165,400 | 1兆717億 | -13.34% | 16.71 | 3.13 |
10/10 | 2,141 | 2,149 | 2,102 | 2,127 | -0.33% | 1,507,700 | 1兆1324億 | -9.26% | 17.65 | 3.31 |
10/09 | 2,228 | 2,229 | 2,132 | 2,134 | -5.24% | 2,423,700 | 1兆1361億 | -9.77% | 17.71 | 3.32 |
10/05 | 2,251 | 2,259 | 2,235 | 2,252 | -1.05% | 2,088,500 | 1兆1990億 | -5.62% | 18.69 | 3.5 |
10/04 | 2,270 | 2,285 | 2,251 | 2,276 | +0.71% | 1,944,300 | 1兆2117億 | -5.29% | 18.89 | 3.54 |
10/03 | 2,268 | 2,274 | 2,248 | 2,260 | -1.01% | 1,947,500 | 1兆2032億 | -6.57% | 18.76 | 3.52 |
10/02 | 2,301 | 2,309 | 2,271 | 2,283 | -0.74% | 1,891,600 | 1兆2155億 | -6.36% | 18.95 | 3.55 |
10/01 | 2,290 | 2,315 | 2,258 | 2,300 | -0.39% | 1,649,700 | 1兆2245億 | -6.5% | 19.09 | 3.58 |
09/28 | 2,304 | 2,352 | 2,291 | 2,309 | +1.36% | 1,998,700 | 1兆2293億 | -6.93% | 19.16 | 3.59 |
09/27 | 2,306 | 2,311 | 2,276 | 2,278 | -1.81% | 2,036,800 | 1兆2128億 | -9.06% | 18.91 | 3.54 |
09/26 | 2,378 | 2,380 | 2,314 | 2,320 | -1.82% | 2,067,400 | 1兆2352億 | -8.19% | 19.26 | 3.61 |
09/25 | 2,371 | 2,374 | 2,331 | 2,363 | -1.25% | 1,375,900 | 1兆2581億 | -7.19% | 19.61 | 3.68 |
09/21 | 2,365 | 2,409 | 2,361 | 2,393 | +1.53% | 1,389,300 | 1兆2740億 | -6.56% | 19.86 | 3.72 |
09/20 | 2,449 | 2,454 | 2,357 | 2,357 | -2.44% | 1,530,600 | 1兆2549億 | -8.47% | 19.56 | 3.67 |
09/19 | 2,400 | 2,425 | 2,379 | 2,416 | +1.77% | 1,431,200 | 1兆2863億 | -6.75% | 20.05 | 3.76 |
09/18 | 2,350 | 2,391 | 2,348 | 2,374 | -1.37% | 1,446,500 | 1兆2639億 | -8.87% | 19.7 | 3.69 |
09/14 | 2,377 | 2,409 | 2,364 | 2,407 | +2.47% | 1,753,300 | 1兆2815億 | -8.16% | 19.98 | 3.75 |
09/13 | 2,300 | 2,363 | 2,292 | 2,349 | +3.3% | 1,517,100 | 1兆2506億 | -10.99% | 19.5 | 3.66 |
09/12 | 2,350 | 2,359 | 2,263 | 2,274 | -3.23% | 1,719,400 | 1兆2107億 | -14.58% | 18.87 | 3.54 |
09/11 | 2,375 | 2,385 | 2,346 | 2,350 | -1.59% | 1,170,900 | 1兆2511億 | -12.51% | 19.5 | 3.66 |
09/10 | 2,400 | 2,416 | 2,363 | 2,388 | -0.91% | 1,309,500 | 1兆2714億 | -11.85% | 19.82 | 3.72 |
09/07 | 2,410 | 2,424 | 2,360 | 2,410 | 0% | 1,518,700 | 1兆2831億 | -11.66% | 20 | 3.75 |
09/06 | 2,474 | 2,474 | 2,407 | 2,410 | -3.64% | 1,645,800 | 1兆2831億 | -12.24% | 20 | 3.75 |
09/05 | 2,517 | 2,530 | 2,496 | 2,501 | -0.91% | 1,135,100 | 1兆3315億 | -9.61% | 20.76 | 3.89 |
09/04 | 2,539 | 2,555 | 2,503 | 2,524 | -1.1% | 1,000,000 | 1兆3438億 | -9.14% | 20.95 | 3.93 |
09/03 | 2,630 | 2,637 | 2,552 | 2,552 | -3.08% | 1,267,700 | 1兆3587億 | -8.2% | 21.18 | 3.97 |
08/31 | 2,638 | 2,651 | 2,615 | 2,633 | -1.13% | 1,515,300 | 1兆4018億 | -5.32% | 21.85 | 4.1 |
08/30 | 2,699 | 2,700 | 2,642 | 2,663 | -0.52% | 2,154,100 | 1兆4178億 | -4.24% | 22.1 | 4.14 |
08/29 | 2,684 | 2,705 | 2,645 | 2,677 | -0.67% | 1,524,700 | 1兆4252億 | -3.57% | 22.22 | 4.17 |
08/28 | 2,728 | 2,732 | 2,690 | 2,695 | -0.81% | 1,581,700 | 1兆4348億 | -2.71% | 22.37 | 4.19 |
08/27 | 2,720 | 2,755 | 2,690 | 2,717 | -4.53% | 2,450,000 | 1兆4465億 | -1.74% | 22.55 | 4.23 |
08/24 | 2,831 | 2,865 | 2,810 | 2,846 | +0.57% | 608,100 | 1兆5152億 | +3.19% | 23.62 | 4.43 |
08/23 | 2,885 | 2,916 | 2,815 | 2,830 | -2.58% | 795,900 | 1兆5067億 | +2.95% | 23.49 | 4.4 |
08/22 | 2,865 | 2,928 | 2,861 | 2,905 | +3.2% | 1,255,700 | 1兆5466億 | +5.94% | 24.11 | 4.52 |
08/21 | 2,786 | 2,827 | 2,780 | 2,815 | +0.93% | 660,400 | 1兆4027億 | +3.04% | 21.87 | 4.1 |
08/20 | 2,745 | 2,806 | 2,741 | 2,789 | +1.79% | 641,200 | 1兆3898億 | +2.16% | 21.67 | 4.06 |
08/17 | 2,760 | 2,771 | 2,729 | 2,740 | -0.11% | 357,200 | 1兆3653億 | +0.51% | 21.28 | 3.99 |
08/16 | 2,720 | 2,757 | 2,673 | 2,743 | -0.51% | 779,900 | 1兆3668億 | +0.85% | 21.31 | 3.99 |
08/15 | 2,796 | 2,830 | 2,746 | 2,757 | -0.47% | 590,800 | 1兆3738億 | +1.66% | 21.42 | 4.01 |
08/14 | 2,785 | 2,813 | 2,761 | 2,770 | -0.07% | 610,200 | 1兆3803億 | +2.52% | 21.52 | 4.03 |
08/13 | 2,826 | 2,838 | 2,760 | 2,772 | -3.28% | 761,000 | 1兆3813億 | +3.13% | 21.53 | 4.04 |
08/10 | 2,888 | 2,912 | 2,831 | 2,866 | -1.65% | 745,400 | 1兆4281億 | +7.3% | 22.26 | 4.17 |
08/09 | 2,894 | 2,927 | 2,879 | 2,914 | +0.73% | 668,400 | 1兆4520億 | +9.92% | 22.64 | 4.24 |
08/08 | 2,940 | 2,949 | 2,880 | 2,893 | -1.13% | 624,000 | 1兆4416億 | +9.87% | 22.47 | 4.21 |
08/07 | 2,863 | 2,933 | 2,852 | 2,926 | +2.2% | 931,700 | 1兆4580億 | +11.81% | 22.73 | 4.26 |
08/06 | 2,850 | 2,920 | 2,831 | 2,863 | +0.07% | 774,200 | 1兆4266億 | +10.16% | 22.24 | 4.17 |
08/03 | 2,940 | 2,985 | 2,845 | 2,861 | -2.35% | 1,871,100 | 1兆4256億 | +10.34% | 22.22 | 4.17 |
08/02 | 2,770 | 2,978 | 2,768 | 2,930 | +5.78% | 3,267,500 | 1兆4600億 | +13.92% | 22.76 | 4.27 |
08/01 | 2,700 | 2,795 | 2,670 | 2,770 | +7.16% | 2,975,700 | 1兆3803億 | +8.54% | 21.52 | 4.03 |
07/31 | 2,590 | 2,605 | 2,558 | 2,585 | +0.35% | 950,600 | 1兆2881億 | +1.73% | 20.08 | 3.76 |
07/30 | 2,620 | 2,622 | 2,571 | 2,576 | -1.75% | 772,900 | 1兆2836億 | +1.54% | 20.01 | 3.75 |
07/27 | 2,594 | 2,627 | 2,570 | 2,622 | +3.31% | 1,291,000 | 1兆3065億 | +3.27% | 20.37 | 3.82 |
07/26 | 2,530 | 2,559 | 2,523 | 2,538 | +0.4% | 629,700 | 1兆2647億 | -0.16% | 19.72 | 3.7 |
07/25 | 2,587 | 2,594 | 2,516 | 2,528 | -1.29% | 720,200 | 1兆2597億 | -0.78% | 19.64 | 3.68 |
07/24 | 2,558 | 2,578 | 2,550 | 2,561 | +0.04% | 742,900 | 1兆2761億 | +0.31% | 19.89 | 3.73 |
07/23 | 2,578 | 2,610 | 2,553 | 2,560 | -1.54% | 659,800 | 1兆2756億 | +0.04% | 19.89 | 3.73 |
07/20 | 2,600 | 2,638 | 2,592 | 2,600 | -2.4% | 1,258,400 | 1兆2956億 | +1.21% | 20.2 | 3.79 |
07/19 | 2,661 | 2,682 | 2,602 | 2,664 | +0.23% | 1,222,200 | 1兆3275億 | +3.26% | 20.69 | 3.88 |
07/18 | 2,780 | 2,781 | 2,632 | 2,658 | -3.84% | 1,549,900 | 1兆3245億 | +2.55% | 20.65 | 3.87 |
07/17 | 2,718 | 2,779 | 2,710 | 2,764 | +2.56% | 1,316,000 | 1兆3773億 | +6.23% | 21.47 | 4.03 |
07/13 | 2,688 | 2,700 | 2,630 | 2,695 | +4.13% | 1,773,500 | 1兆3429億 | +3.38% | 20.94 | 3.92 |
07/12 | 2,580 | 2,647 | 2,565 | 2,588 | +1.89% | 1,648,800 | 1兆2896億 | -1.03% | 20.1 | 3.77 |
07/11 | 2,489 | 2,546 | 2,460 | 2,540 | +1.11% | 847,200 | 1兆2657億 | -3.39% | 19.73 | 3.7 |
07/10 | 2,438 | 2,537 | 2,425 | 2,512 | +4.36% | 1,097,800 | 1兆2517億 | -4.92% | 19.51 | 3.66 |
07/09 | 2,368 | 2,429 | 2,359 | 2,407 | +2.16% | 701,400 | 1兆1994億 | -9.34% | 18.7 | 3.51 |
07/06 | 2,360 | 2,414 | 2,355 | 2,356 | -0.59% | 1,112,200 | 1兆1740億 | -11.96% | 18.3 | 3.43 |
07/05 | 2,467 | 2,469 | 2,361 | 2,370 | -4.01% | 1,012,100 | 1兆1810億 | -12.16% | 18.41 | 3.45 |
07/04 | 2,450 | 2,481 | 2,440 | 2,469 | -0.24% | 687,100 | 1兆2303億 | -9.19% | 19.18 | 3.6 |
07/03 | 2,490 | 2,532 | 2,421 | 2,475 | -0.6% | 1,415,900 | 1兆2333億 | -9.67% | 19.23 | 3.6 |
07/02 | 2,699 | 2,699 | 2,477 | 2,490 | -7.78% | 2,629,400 | 1兆2408億 | -9.75% | 19.34 | 3.63 |
06/29 | 2,700 | 2,770 | 2,601 | 2,700 | +15.19% | 5,241,600 | 1兆3454億 | -2.95% | 20.97 | 3.93 |
06/28 | 2,400 | 2,424 | 2,340 | 2,344 | -3.78% | 1,794,000 | 1兆1680億 | -16.26% | 18.21 | 3.41 |
06/27 | 2,471 | 2,493 | 2,431 | 2,436 | -2.13% | 1,155,700 | 1兆2138億 | -13.95% | 18.92 | 3.55 |
06/26 | 2,424 | 2,496 | 2,402 | 2,489 | -0.12% | 1,488,900 | 1兆2403億 | -13.06% | 19.33 | 3.62 |
06/25 | 2,544 | 2,544 | 2,485 | 2,492 | -5.07% | 2,017,000 | 1兆2418億 | -13.92% | 19.36 | 3.63 |