株価チャート
2018/07/12~2018/12/05
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 |
12/05 | 448 | 458 | 442 | 443 | -4.53% | 329,600 | 231億5961万 | -8.85% | 7.25 | 1.28 |
12/04 | 480 | 485 | 458 | 464 | -3.53% | 292,200 | 242億5747万 | -5.31% | 7.59 | 1.34 |
12/03 | 468 | 487 | 463 | 481 | +3.22% | 386,400 | 251億4622万 | -2.24% | 7.87 | 1.39 |
11/30 | 469 | 472 | 457 | 466 | -1.89% | 448,500 | 243億6203万 | -5.67% | 7.63 | 1.35 |
11/29 | 468 | 482 | 460 | 475 | +4.17% | 700,900 | 248億3254万 | -4.62% | 7.77 | 1.38 |
11/28 | 437 | 461 | 437 | 456 | +4.83% | 394,800 | 238億3924万 | -9.16% | 7.46 | 1.32 |
11/27 | 441 | 446 | 432 | 435 | -0.91% | 220,700 | 227億4138万 | -14.37% | 7.12 | 1.26 |
11/26 | 439 | 446 | 431 | 439 | 0% | 171,700 | 229億5050万 | -14.59% | 7.18 | 1.27 |
11/22 | 445 | 456 | 435 | 439 | -1.13% | 378,300 | 229億5050万 | -15.58% | 7.18 | 1.27 |
11/21 | 445 | 450 | 434 | 444 | -2.42% | 371,500 | 232億1189万 | -15.75% | 7.27 | 1.29 |
11/20 | 433 | 467 | 433 | 455 | +3.17% | 959,600 | 237億8696万 | -14.63% | 7.45 | 1.32 |
11/19 | 435 | 457 | 430 | 441 | +4.01% | 704,900 | 230億5506万 | -18.18% | 7.22 | 1.28 |
11/16 | 421 | 442 | 412 | 424 | +1.19% | 1,268,700 | 221億6631万 | -22.06% | 6.94 | 1.23 |
11/15 | 419 | 431 | 408 | 419 | -2.56% | 1,063,100 | 219億492万 | -23.96% | 6.86 | 1.21 |
11/14 | 454 | 455 | 425 | 430 | -5.91% | 1,056,400 | 224億7999万 | -22.94% | 7.04 | 1.25 |
11/13 | 470 | 471 | 452 | 457 | -5.77% | 633,200 | 238億9152万 | -19.12% | 7.48 | 1.32 |
11/12 | 505 | 507 | 477 | 485 | -4.15% | 653,700 | 253億5533万 | -14.91% | 7.94 | 1.41 |
11/09 | 558 | 566 | 501 | 506 | -15.38% | 1,483,500 | 264億5319万 | -12% | 8.28 | 1.47 |
11/08 | 581 | 607 | 581 | 598 | +5.65% | 289,600 | 312億6287万 | +3.1% | 9.79 | 1.73 |
11/07 | 568 | 570 | 555 | 566 | -0.18% | 272,900 | 295億8994万 | -2.58% | 9.26 | 1.64 |
11/06 | 566 | 574 | 565 | 567 | +0.18% | 95,500 | 296億4222万 | -3.08% | 9.28 | 1.64 |
11/05 | 572 | 575 | 565 | 566 | -0.88% | 87,200 | 295億8994万 | -3.74% | 9.26 | 1.64 |
11/02 | 556 | 573 | 556 | 571 | +2.15% | 71,300 | 298億5133万 | -3.55% | 9.34 | 1.65 |
11/01 | 558 | 570 | 548 | 559 | +0.72% | 171,800 | 292億2398万 | -6.05% | 9.15 | 1.62 |
10/31 | 547 | 557 | 539 | 555 | +2.21% | 199,500 | 290億1487万 | -7.35% | 9.08 | 1.61 |
10/30 | 518 | 543 | 504 | 543 | +3.23% | 160,700 | 283億8752万 | -9.95% | 8.89 | 1.57 |
10/29 | 535 | 552 | 521 | 526 | -1.87% | 124,700 | 274億9878万 | -13.2% | 8.61 | 1.52 |
10/26 | 578 | 579 | 533 | 536 | -4.8% | 255,900 | 280億2157万 | -12.27% | 8.77 | 1.55 |
10/25 | 555 | 567 | 540 | 563 | -2.43% | 277,000 | 294億3310万 | -8.31% | 9.21 | 1.63 |
10/24 | 598 | 600 | 571 | 577 | -2.86% | 131,300 | 301億6501万 | -6.48% | 9.44 | 1.67 |
10/23 | 608 | 608 | 587 | 594 | -1% | 165,100 | 310億5375万 | -4.19% | 9.72 | 1.72 |
10/22 | 589 | 604 | 582 | 600 | +1.52% | 132,500 | 313億6743万 | -3.38% | 9.82 | 1.74 |
10/19 | 582 | 591 | 581 | 591 | -0.67% | 81,400 | 308億9691万 | -5.14% | 9.67 | 1.71 |
10/18 | 611 | 612 | 593 | 595 | -1.82% | 101,200 | 311億603万 | -4.95% | 9.74 | 1.72 |
10/17 | 596 | 620 | 596 | 606 | +2.89% | 234,600 | 316億8110万 | -3.5% | 9.92 | 1.76 |
10/16 | 588 | 596 | 577 | 589 | +0.17% | 89,700 | 307億9236万 | -6.36% | 9.64 | 1.71 |
10/15 | 600 | 600 | 583 | 588 | -1.67% | 102,400 | 307億4008万 | -6.96% | 9.62 | 1.7 |
10/12 | 575 | 602 | 570 | 598 | +4% | 164,800 | 312億6287万 | -6.12% | 9.79 | 1.73 |
10/11 | 582 | 582 | 565 | 575 | -4.64% | 194,100 | 300億6045万 | -10.3% | 9.41 | 1.67 |
10/10 | 594 | 609 | 590 | 603 | +2.9% | 208,500 | 315億2426万 | -6.94% | 9.87 | 1.75 |
10/09 | 604 | 605 | 583 | 586 | -5.02% | 255,200 | 306億3552万 | -10.26% | 9.59 | 1.7 |
10/05 | 619 | 625 | 612 | 617 | -2.22% | 223,800 | 322億5617万 | -6.37% | 10.1 | 1.79 |
10/04 | 635 | 639 | 623 | 631 | +0.96% | 166,700 | 329億8808万 | -4.68% | 10.33 | 1.83 |
10/03 | 643 | 643 | 619 | 625 | -4.14% | 398,900 | 326億7440万 | -5.87% | 10.23 | 1.81 |
10/02 | 666 | 666 | 632 | 652 | -1.51% | 331,900 | 340億8594万 | -2.25% | 10.67 | 1.89 |
10/01 | 675 | 680 | 656 | 662 | -0.6% | 264,400 | 346億873万 | -1.05% | 10.83 | 1.92 |
09/28 | 650 | 671 | 647 | 666 | +2.94% | 371,600 | 348億1784万 | -0.75% | 10.9 | 1.93 |
09/27 | 643 | 651 | 623 | 647 | -1.07% | 343,400 | 338億2454万 | -3.86% | 10.59 | 1.88 |
09/26 | 638 | 656 | 638 | 654 | +2.03% | 224,600 | 341億9049万 | -2.97% | 10.7 | 1.9 |
09/25 | 637 | 643 | 628 | 641 | +0.94% | 138,000 | 335億1087万 | -5.04% | 10.49 | 1.86 |
09/21 | 635 | 639 | 626 | 635 | -0.63% | 187,200 | 331億9719万 | -6.07% | 10.39 | 1.84 |
09/20 | 630 | 643 | 622 | 639 | +2.73% | 220,900 | 334億631万 | -5.89% | 10.46 | 1.85 |
09/19 | 622 | 634 | 607 | 622 | -0.16% | 361,100 | 325億1756万 | -8.8% | 10.18 | 1.8 |
09/18 | 642 | 642 | 615 | 623 | -4.01% | 363,700 | 325億6984万 | -9.05% | 10.2 | 1.81 |
09/14 | 643 | 651 | 634 | 649 | +0.93% | 193,700 | 339億2910万 | -5.53% | 10.62 | 1.88 |
09/13 | 634 | 655 | 628 | 643 | +1.9% | 233,700 | 336億1542万 | -6.4% | 10.52 | 1.86 |
09/12 | 669 | 674 | 630 | 631 | -4.83% | 368,100 | 329億8808万 | -7.61% | 10.33 | 1.83 |
09/11 | 652 | 665 | 641 | 663 | +1.84% | 226,000 | 346億6101万 | -2.5% | 10.85 | 1.92 |
09/10 | 636 | 661 | 636 | 651 | +2.36% | 211,300 | 340億3366万 | -3.56% | 10.65 | 1.89 |
09/07 | 658 | 663 | 634 | 636 | -5.07% | 441,500 | 332億4947万 | -5.07% | 10.41 | 1.84 |
09/06 | 692 | 695 | 666 | 670 | -4.01% | 319,700 | 350億2696万 | +0.45% | 10.96 | 1.94 |
09/05 | 712 | 716 | 693 | 698 | -2.79% | 218,700 | 364億9077万 | +5.28% | 11.42 | 2.02 |
09/04 | 713 | 728 | 703 | 718 | -1.37% | 305,800 | 375億3635万 | +9.12% | 11.75 | 2.08 |
09/03 | 743 | 760 | 710 | 728 | 0% | 466,100 | 380億5914万 | +11.83% | 11.91 | 2.11 |
08/31 | 726 | 742 | 724 | 728 | -0.82% | 329,200 | 380億5914万 | +12.87% | 11.91 | 2.11 |
08/30 | 705 | 734 | 704 | 734 | +4.86% | 712,200 | 383億7282万 | +15.05% | 12.01 | 2.13 |
08/29 | 683 | 701 | 680 | 700 | +2.04% | 239,300 | 365億9533万 | +10.94% | 11.46 | 2.03 |
08/28 | 702 | 709 | 674 | 686 | -2.7% | 444,900 | 358億6342万 | +9.76% | 11.23 | 1.99 |
08/27 | 711 | 736 | 700 | 705 | +0.14% | 677,100 | 368億5673万 | +13.71% | 11.54 | 2.04 |
08/24 | 700 | 709 | 683 | 704 | -0.42% | 274,600 | 368億445万 | +14.85% | 11.52 | 2.04 |
08/23 | 705 | 708 | 697 | 707 | +0.28% | 490,600 | 369億6128万 | +16.47% | 11.57 | 2.05 |
08/22 | 679 | 711 | 675 | 705 | +5.38% | 482,200 | 368億5673万 | +17.5% | 11.54 | 2.04 |
08/21 | 691 | 699 | 666 | 669 | -4.29% | 361,300 | 349億7468万 | +12.82% | 10.95 | 1.94 |
08/20 | 666 | 707 | 666 | 699 | +5.59% | 644,800 | 365億4305万 | +19.28% | 11.44 | 2.03 |
08/17 | 712 | 714 | 656 | 662 | -7.02% | 705,800 | 346億873万 | +14.14% | 10.83 | 1.92 |
08/16 | 701 | 730 | 694 | 712 | -0.56% | 728,200 | 372億2268万 | +24.04% | 11.65 | 2.06 |
08/15 | 685 | 724 | 680 | 716 | +3.62% | 776,900 | 374億3180万 | +26.5% | 11.72 | 2.08 |
08/14 | 673 | 700 | 670 | 691 | +1.47% | 730,100 | 361億2482万 | +23.61% | 11.31 | 2 |
08/13 | 623 | 697 | 619 | 681 | +7.08% | 1,481,900 | 356億203万 | +23.59% | 11.15 | 1.97 |
08/10 | 597 | 644 | 595 | 636 | +16.27% | 1,917,600 | 332億4947万 | +17.13% | 10.41 | 1.84 |
08/09 | 558 | 559 | 541 | 547 | -1.26% | 326,700 | 285億9664万 | +1.86% | 8.95 | 1.59 |
08/08 | 540 | 565 | 540 | 554 | +3.75% | 244,200 | 289億6259万 | +3.75% | 9.07 | 1.61 |
08/07 | 530 | 541 | 521 | 534 | -0.19% | 146,600 | 279億1701万 | +0.38% | 8.74 | 1.55 |
08/06 | 559 | 559 | 535 | 535 | -4.63% | 148,400 | 279億6929万 | +0.75% | 8.76 | 1.55 |
08/03 | 568 | 571 | 561 | 561 | -0.53% | 138,000 | 293億2854万 | +5.65% | 9.18 | 1.63 |
08/02 | 570 | 573 | 561 | 564 | -1.4% | 195,100 | 294億8538万 | +6.62% | 9.23 | 1.63 |
08/01 | 549 | 576 | 549 | 572 | +4.19% | 248,300 | 299億361万 | +8.33% | 9.36 | 1.66 |
07/31 | 559 | 564 | 541 | 549 | -3% | 232,200 | 287億119万 | +4.37% | 8.98 | 1.59 |
07/30 | 565 | 574 | 563 | 566 | -0.18% | 229,000 | 295億8994万 | +8.02% | 9.26 | 1.64 |
07/27 | 559 | 570 | 555 | 567 | +1.43% | 219,400 | 296億4222万 | +8.41% | 9.28 | 1.64 |
07/26 | 552 | 561 | 548 | 559 | +1.27% | 257,000 | 292億2398万 | +6.88% | 9.15 | 1.62 |
07/25 | 545 | 554 | 541 | 552 | +0.91% | 228,300 | 288億5803万 | +5.34% | 9.03 | 1.6 |
07/24 | 540 | 554 | 538 | 547 | +1.3% | 203,700 | 285億9664万 | +4.19% | 8.95 | 1.59 |
07/23 | 540 | 547 | 532 | 540 | -0.74% | 131,200 | 282億3068万 | +2.47% | 8.84 | 1.57 |
07/20 | 535 | 546 | 531 | 544 | +1.12% | 164,800 | 284億3980万 | +2.84% | 8.9 | 1.58 |
07/19 | 517 | 543 | 513 | 538 | +3.46% | 170,700 | 281億2612万 | +1.51% | 8.8 | 1.56 |
07/18 | 515 | 522 | 504 | 520 | +1.96% | 106,000 | 271億8510万 | -2.07% | 8.51 | 1.51 |
07/17 | 532 | 532 | 508 | 510 | -5.2% | 211,900 | 266億6231万 | -4.14% | 8.35 | 1.48 |
07/13 | 523 | 546 | 523 | 538 | +3.46% | 245,700 | 281億2612万 | +0.75% | 8.8 | 1.56 |
07/12 | 514 | 527 | 508 | 520 | +0.39% | 131,300 | 271億8510万 | -2.62% | 8.51 | 1.51 |