株価チャート
2018/07/31~2018/12/21
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 |
12/21 | 1,181 | 1,193 | 1,171 | 1,178 | -1.92% | 5,306,200 | 7442億6508万 | -3.05% | 11.75 | 0.62 |
12/20 | 1,218 | 1,224 | 1,194 | 1,201 | -2.67% | 5,890,400 | 7587億9657万 | -1.23% | 11.98 | 0.63 |
12/19 | 1,229 | 1,240 | 1,222 | 1,234 | +0.33% | 4,270,200 | 7796億4611万 | +1.48% | 12.31 | 0.65 |
12/18 | 1,222 | 1,246 | 1,214 | 1,230 | -0.24% | 4,162,300 | 7771億1889万 | +1.32% | 12.27 | 0.64 |
12/17 | 1,241 | 1,248 | 1,228 | 1,233 | -0.64% | 3,500,600 | 7790億1430万 | +1.65% | 12.3 | 0.65 |
12/14 | 1,251 | 1,261 | 1,234 | 1,241 | -1.51% | 4,389,800 | 7840億6873万 | +2.31% | 12.38 | 0.65 |
12/13 | 1,250 | 1,267 | 1,239 | 1,260 | +2.69% | 5,958,600 | 7960億7301万 | +3.96% | 12.57 | 0.66 |
12/12 | 1,219 | 1,246 | 1,217 | 1,227 | +1.83% | 4,881,800 | 7752億2348万 | +1.4% | 12.24 | 0.64 |
12/11 | 1,219 | 1,220 | 1,194 | 1,205 | -1.31% | 4,059,200 | 7613億2379万 | -0.41% | 12.02 | 0.63 |
12/10 | 1,224 | 1,228 | 1,209 | 1,221 | -1.61% | 4,295,800 | 7714億3265万 | +0.83% | 12.18 | 0.64 |
12/07 | 1,230 | 1,248 | 1,222 | 1,241 | +1.39% | 5,975,000 | 7840億6873万 | +2.48% | 12.38 | 0.65 |
12/06 | 1,225 | 1,234 | 1,216 | 1,224 | -0.41% | 4,333,200 | 7733億2807万 | +1.16% | 12.21 | 0.64 |
12/05 | 1,212 | 1,234 | 1,210 | 1,229 | -0.49% | 4,144,800 | 7764億8709万 | +1.57% | 12.26 | 0.64 |
12/04 | 1,240 | 1,250 | 1,230 | 1,235 | -1.2% | 5,356,800 | 7802億7791万 | +2.15% | 12.32 | 0.65 |
12/03 | 1,226 | 1,263 | 1,225 | 1,250 | +3.31% | 6,901,000 | 7897億5497万 | +3.56% | 12.47 | 0.65 |
11/30 | 1,212 | 1,228 | 1,198 | 1,210 | -1.39% | 7,355,600 | 7644億8281万 | +0.41% | 12.07 | 0.63 |
11/29 | 1,224 | 1,236 | 1,218 | 1,227 | +0.57% | 5,094,200 | 7752億2348万 | +1.83% | 12.24 | 0.64 |
11/28 | 1,217 | 1,221 | 1,198 | 1,220 | +0.08% | 4,614,200 | 7708億85万 | +1.16% | 12.17 | 0.64 |
11/27 | 1,215 | 1,227 | 1,214 | 1,219 | +1.67% | 4,836,200 | 7701億6905万 | +0.99% | 12.16 | 0.64 |
11/26 | 1,185 | 1,203 | 1,182 | 1,199 | +1.78% | 4,356,700 | 7575億3297万 | -0.83% | 11.96 | 0.63 |
11/22 | 1,166 | 1,182 | 1,161 | 1,178 | +1.29% | 3,363,000 | 7442億6508万 | -2.81% | 11.75 | 0.62 |
11/21 | 1,149 | 1,168 | 1,147 | 1,163 | -1.36% | 4,374,900 | 7347億8802万 | -4.36% | 11.6 | 0.61 |
11/20 | 1,160 | 1,179 | 1,156 | 1,179 | -0.08% | 3,648,000 | 7448億9689万 | -3.44% | 11.76 | 0.62 |
11/19 | 1,180 | 1,188 | 1,171 | 1,180 | -0.59% | 4,402,000 | 7455億2869万 | -3.67% | 11.77 | 0.62 |
11/16 | 1,206 | 1,210 | 1,181 | 1,187 | -1.74% | 5,437,000 | 7499億5132万 | -3.34% | 11.84 | 0.62 |
11/15 | 1,208 | 1,214 | 1,198 | 1,208 | -0.17% | 2,983,500 | 7632億1920万 | -1.95% | 12.05 | 0.63 |
11/14 | 1,187 | 1,221 | 1,182 | 1,210 | +2.28% | 6,783,300 | 7644億8281万 | -2.02% | 12.07 | 0.63 |
11/13 | 1,185 | 1,187 | 1,167 | 1,183 | -1.83% | 7,245,900 | 7474億2410万 | -4.52% | 11.8 | 0.62 |
11/12 | 1,201 | 1,209 | 1,194 | 1,205 | -0.58% | 4,532,700 | 7613億2379万 | -3.21% | 12.02 | 0.63 |
11/09 | 1,228 | 1,229 | 1,207 | 1,212 | -1.22% | 4,884,200 | 7657億4642万 | -3.04% | 12.09 | 0.63 |
11/08 | 1,239 | 1,241 | 1,224 | 1,227 | +0.57% | 3,496,600 | 7752億2348万 | -2.23% | 12.24 | 0.64 |
11/07 | 1,229 | 1,248 | 1,213 | 1,220 | -0.81% | 4,368,500 | 7708億85万 | -3.17% | 12.17 | 0.64 |
11/06 | 1,208 | 1,240 | 1,205 | 1,230 | +1.32% | 4,565,600 | 7771億1889万 | -2.77% | 12.27 | 0.64 |
11/05 | 1,212 | 1,223 | 1,198 | 1,214 | -1.14% | 4,340,300 | 7670億1003万 | -4.48% | 12.11 | 0.64 |
11/02 | 1,213 | 1,235 | 1,201 | 1,228 | +0.99% | 5,789,600 | 7758億5528万 | -3.84% | 12.25 | 0.64 |
11/01 | 1,203 | 1,229 | 1,202 | 1,216 | -0.65% | 5,530,300 | 7682億7363万 | -5.07% | 12.13 | 0.64 |
10/31 | 1,215 | 1,228 | 1,210 | 1,224 | +2% | 5,722,900 | 7733億2807万 | -4.82% | 12.21 | 0.64 |
10/30 | 1,185 | 1,215 | 1,182 | 1,200 | +0.84% | 4,638,700 | 7581億6477万 | -7.05% | 11.97 | 0.63 |
10/29 | 1,198 | 1,221 | 1,190 | 1,190 | -0.17% | 5,399,700 | 7518億4673万 | -8.25% | 11.87 | 0.62 |
10/26 | 1,220 | 1,220 | 1,188 | 1,192 | -1.65% | 7,359,200 | 7531億1034万 | -8.52% | 11.89 | 0.62 |
10/25 | 1,215 | 1,219 | 1,200 | 1,212 | -2.88% | 7,305,800 | 7657億4642万 | -7.34% | 12.09 | 0.63 |
10/24 | 1,262 | 1,272 | 1,246 | 1,248 | +0.08% | 6,074,900 | 7884億9136万 | -4.88% | 12.45 | 0.65 |
10/23 | 1,256 | 1,264 | 1,243 | 1,247 | -1.5% | 4,367,000 | 7878億5956万 | -5.1% | 12.44 | 0.65 |
10/22 | 1,262 | 1,271 | 1,255 | 1,266 | -0.24% | 3,097,100 | 7998億6383万 | -3.65% | 12.63 | 0.66 |
10/19 | 1,260 | 1,271 | 1,256 | 1,269 | -0.78% | 3,675,900 | 8017億5924万 | -3.35% | 12.66 | 0.66 |
10/18 | 1,281 | 1,296 | 1,274 | 1,279 | -0.62% | 2,831,800 | 8080億7728万 | -2.52% | 12.76 | 0.67 |
10/17 | 1,295 | 1,296 | 1,280 | 1,287 | +0.47% | 2,958,200 | 8131億3172万 | -1.76% | 12.84 | 0.67 |
10/16 | 1,273 | 1,288 | 1,272 | 1,281 | +1.03% | 3,148,000 | 8093億4089万 | -2.06% | 12.78 | 0.67 |
10/15 | 1,270 | 1,274 | 1,256 | 1,268 | -1.48% | 3,773,100 | 8011億2744万 | -2.98% | 12.65 | 0.66 |
10/12 | 1,273 | 1,295 | 1,273 | 1,287 | +0.08% | 4,891,700 | 8131億3172万 | -1.45% | 12.84 | 0.67 |
10/11 | 1,250 | 1,291 | 1,250 | 1,286 | -1.53% | 7,319,600 | 8124億9991万 | -1.46% | 12.83 | 0.67 |
10/10 | 1,323 | 1,325 | 1,303 | 1,306 | -1.14% | 4,349,400 | 8251億3599万 | +0.15% | 13.03 | 0.68 |
10/09 | 1,320 | 1,328 | 1,309 | 1,321 | -1.56% | 4,641,500 | 8346億1305万 | +1.38% | 13.18 | 0.69 |
10/05 | 1,322 | 1,344 | 1,321 | 1,342 | 0% | 3,675,100 | 8478億8093万 | +3.07% | 13.39 | 0.7 |
10/04 | 1,353 | 1,366 | 1,340 | 1,342 | +0.37% | 4,810,800 | 8478億8093万 | +3.15% | 13.39 | 0.7 |
10/03 | 1,343 | 1,348 | 1,331 | 1,337 | -2.05% | 5,351,900 | 8447億2191万 | +2.93% | 13.34 | 0.7 |
10/02 | 1,368 | 1,376 | 1,361 | 1,365 | +0.44% | 3,701,000 | 8624億1243万 | +5.24% | 13.62 | 0.71 |
10/01 | 1,363 | 1,364 | 1,347 | 1,359 | -0.37% | 3,111,900 | 8586億2160万 | +5.02% | 13.56 | 0.71 |
09/28 | 1,354 | 1,367 | 1,343 | 1,364 | +1.79% | 5,843,200 | 8617億8062万 | +5.65% | 13.61 | 0.71 |
09/27 | 1,363 | 1,382 | 1,339 | 1,340 | +0.45% | 6,941,100 | 8466億1733万 | +4.04% | 13.37 | 0.7 |
09/26 | 1,332 | 1,336 | 1,318 | 1,334 | -1.4% | 4,004,300 | 8428億2650万 | +3.73% | 13.31 | 0.7 |
09/25 | 1,331 | 1,353 | 1,313 | 1,353 | -0.44% | 5,331,000 | 8548億3078万 | +5.46% | 13.5 | 0.71 |
09/21 | 1,342 | 1,359 | 1,341 | 1,359 | +1.87% | 7,264,200 | 8586億2160万 | +6.09% | 13.56 | 0.71 |
09/20 | 1,336 | 1,339 | 1,323 | 1,334 | +0.83% | 4,543,000 | 8428億2650万 | +4.38% | 13.31 | 0.7 |
09/19 | 1,334 | 1,340 | 1,320 | 1,323 | +0.99% | 4,652,300 | 8358億7666万 | +3.68% | 13.2 | 0.69 |
09/18 | 1,289 | 1,317 | 1,280 | 1,310 | +1.79% | 5,921,600 | 8276億6321万 | +2.75% | 13.07 | 0.69 |
09/14 | 1,265 | 1,289 | 1,262 | 1,287 | +1.9% | 6,109,000 | 8131億3172万 | +1.02% | 12.84 | 0.67 |
09/13 | 1,243 | 1,273 | 1,242 | 1,263 | +2.02% | 4,697,600 | 7979億6842万 | -1.02% | 12.6 | 0.66 |
09/12 | 1,236 | 1,247 | 1,232 | 1,238 | +0.16% | 3,328,800 | 7821億7332万 | -3.13% | 12.35 | 0.65 |
09/11 | 1,231 | 1,240 | 1,226 | 1,236 | +0.08% | 2,161,700 | 7809億971万 | -3.59% | 12.33 | 0.65 |
09/10 | 1,229 | 1,242 | 1,228 | 1,235 | +0.24% | 2,508,400 | 7802億7791万 | -4.04% | 12.32 | 0.65 |
09/07 | 1,230 | 1,235 | 1,225 | 1,232 | -1.2% | 4,039,700 | 7783億8250万 | -4.57% | 12.29 | 0.65 |
09/06 | 1,238 | 1,260 | 1,236 | 1,247 | +0.24% | 3,542,500 | 7878億5956万 | -3.71% | 12.44 | 0.65 |
09/05 | 1,253 | 1,255 | 1,244 | 1,244 | -1.19% | 4,386,500 | 7859億6414万 | -4.23% | 12.41 | 0.65 |
09/04 | 1,271 | 1,272 | 1,253 | 1,259 | -1.02% | 3,489,000 | 7954億4120万 | -3.52% | 12.56 | 0.66 |
09/03 | 1,283 | 1,287 | 1,268 | 1,272 | -1.32% | 3,041,800 | 8036億5466万 | -2.9% | 12.69 | 0.67 |
08/31 | 1,276 | 1,291 | 1,268 | 1,289 | -0.08% | 4,141,900 | 8143億9532万 | -1.98% | 12.86 | 0.68 |
08/30 | 1,301 | 1,305 | 1,290 | 1,290 | -1.07% | 3,935,600 | 8150億2713万 | -2.12% | 12.87 | 0.68 |
08/29 | 1,297 | 1,306 | 1,293 | 1,304 | -0.38% | 3,975,600 | 8238億7238万 | -1.36% | 13.01 | 0.68 |
08/28 | 1,325 | 1,341 | 1,305 | 1,309 | +1.71% | 7,263,400 | 8270億3140万 | -1.13% | 13.06 | 0.69 |
08/27 | 1,273 | 1,290 | 1,270 | 1,287 | +1.1% | 3,293,200 | 8131億3172万 | -2.94% | 12.84 | 0.67 |
08/24 | 1,278 | 1,290 | 1,265 | 1,273 | -1.24% | 5,724,200 | 8042億8646万 | -4.21% | 12.7 | 0.67 |
08/23 | 1,293 | 1,300 | 1,287 | 1,289 | -0.62% | 3,409,300 | 8143億9532万 | -3.3% | 12.86 | 0.68 |
08/22 | 1,265 | 1,298 | 1,260 | 1,297 | +1.73% | 5,647,400 | 8194億4976万 | -2.92% | 12.94 | 0.68 |
08/21 | 1,276 | 1,283 | 1,265 | 1,275 | -0.31% | 4,327,700 | 8055億5007万 | -4.78% | 12.72 | 0.67 |
08/20 | 1,276 | 1,287 | 1,274 | 1,279 | -0.62% | 2,731,400 | 8080億7728万 | -4.69% | 12.76 | 0.67 |
08/17 | 1,288 | 1,295 | 1,284 | 1,287 | +0.16% | 3,188,800 | 8131億3172万 | -4.24% | 12.84 | 0.67 |
08/16 | 1,272 | 1,288 | 1,266 | 1,285 | -0.23% | 4,005,200 | 8118億6811万 | -4.46% | 12.82 | 0.67 |
08/15 | 1,296 | 1,303 | 1,280 | 1,288 | -0.85% | 3,720,500 | 8137億6352万 | -4.31% | 12.85 | 0.67 |
08/14 | 1,308 | 1,308 | 1,296 | 1,299 | +0.39% | 2,616,600 | 8207億1336万 | -3.64% | 12.96 | 0.68 |
08/13 | 1,310 | 1,310 | 1,292 | 1,294 | -1.97% | 4,847,200 | 8175億5434万 | -4.08% | 12.91 | 0.68 |
08/10 | 1,326 | 1,331 | 1,315 | 1,320 | -0.53% | 3,486,000 | 8339億8125万 | -2.29% | 13.17 | 0.69 |
08/09 | 1,321 | 1,332 | 1,320 | 1,327 | -1.34% | 4,554,800 | 8384億388万 | -1.78% | 13.24 | 0.69 |
08/08 | 1,345 | 1,347 | 1,341 | 1,345 | +0.07% | 3,259,400 | 8497億7635万 | -0.44% | 13.42 | 0.7 |
08/07 | 1,331 | 1,348 | 1,331 | 1,344 | +0.6% | 3,167,800 | 8491億4454万 | -0.44% | 13.41 | 0.7 |
08/06 | 1,335 | 1,350 | 1,332 | 1,336 | +0.15% | 3,068,200 | 8440億9011万 | -1.04% | 13.33 | 0.7 |
08/03 | 1,351 | 1,354 | 1,331 | 1,334 | -0.89% | 4,651,300 | 8428億2650万 | -1.26% | 13.31 | 0.7 |
08/02 | 1,371 | 1,389 | 1,345 | 1,346 | -3.51% | 9,449,400 | 8504億815万 | -0.44% | 13.43 | 0.7 |
08/01 | 1,386 | 1,396 | 1,378 | 1,395 | +0.36% | 3,983,000 | 8813億6655万 | +3.18% | 13.92 | 0.73 |
07/31 | 1,408 | 1,411 | 1,386 | 1,390 | +0.22% | 6,400,800 | 8782億753万 | +2.89% | 13.87 | 0.73 |