株価チャート
2018/07/20～2018/12/12
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 |
| 12/12 | 2,633 | 2,713 | 2,631 | 2,695 | +3.26% | 126,500 | 1309億6011万 | -4.97% | 9.75 | 0.63 |
| 12/11 | 2,700 | 2,709 | 2,601 | 2,610 | -3.87% | 164,600 | 1268億2965万 | -8.23% | 9.45 | 0.61 |
| 12/10 | 2,767 | 2,782 | 2,712 | 2,715 | -3.55% | 121,700 | 1319億3199万 | -4.87% | 9.83 | 0.64 |
| 12/07 | 2,836 | 2,853 | 2,765 | 2,815 | -0.81% | 150,300 | 1367億9136万 | -1.64% | 10.19 | 0.66 |
| 12/06 | 2,884 | 2,899 | 2,818 | 2,838 | -2.31% | 158,800 | 1379億902万 | -0.91% | 10.27 | 0.67 |
| 12/05 | 2,886 | 2,929 | 2,874 | 2,905 | -1.06% | 149,900 | 1411億6480万 | +1.5% | 10.51 | 0.68 |
| 12/04 | 3,000 | 3,030 | 2,934 | 2,936 | -1.67% | 147,000 | 1426億7120万 | +2.87% | 10.63 | 0.69 |
| 12/03 | 2,974 | 2,990 | 2,959 | 2,986 | +2.47% | 125,200 | 1451億89万 | +4.48% | 10.81 | 0.7 |
| 11/30 | 2,825 | 2,921 | 2,816 | 2,914 | +2.97% | 269,200 | 1416億214万 | +1.75% | 10.55 | 0.68 |
| 11/29 | 2,877 | 2,901 | 2,823 | 2,830 | -0.7% | 162,800 | 1375億2027万 | -1.43% | 10.24 | 0.66 |
| 11/28 | 2,809 | 2,860 | 2,803 | 2,850 | +3.56% | 196,700 | 1384億9214万 | -1.21% | 10.31 | 0.67 |
| 11/27 | 2,711 | 2,783 | 2,698 | 2,752 | +2.42% | 181,300 | 1337億2996万 | -5.01% | 9.96 | 0.65 |
| 11/26 | 2,772 | 2,801 | 2,671 | 2,687 | -4.65% | 297,800 | 1305億7136万 | -7.85% | 9.72 | 0.63 |
| 11/22 | 2,786 | 2,824 | 2,768 | 2,818 | +1.48% | 185,000 | 1369億3714万 | -4.12% | 10.2 | 0.66 |
| 11/21 | 2,762 | 2,787 | 2,749 | 2,777 | -1.07% | 125,600 | 1349億4480万 | -6.12% | 10.05 | 0.65 |
| 11/20 | 2,806 | 2,825 | 2,798 | 2,807 | -0.88% | 83,000 | 1364億261万 | -5.84% | 10.16 | 0.66 |
| 11/19 | 2,836 | 2,861 | 2,806 | 2,832 | -0.07% | 88,400 | 1376億1746万 | -5.66% | 10.25 | 0.66 |
| 11/16 | 2,871 | 2,891 | 2,816 | 2,834 | -1.19% | 67,400 | 1377億1464万 | -6.19% | 10.26 | 0.66 |
| 11/15 | 2,838 | 2,874 | 2,818 | 2,868 | +1.02% | 52,700 | 1393億6683万 | -5.78% | 10.38 | 0.67 |
| 11/14 | 2,836 | 2,879 | 2,832 | 2,839 | +0.32% | 105,500 | 1379億5761万 | -7.37% | 10.27 | 0.67 |
| 11/13 | 2,906 | 2,908 | 2,817 | 2,830 | -4.42% | 142,300 | 1375億2027万 | -8.5% | 10.24 | 0.66 |
| 11/12 | 2,971 | 2,984 | 2,945 | 2,961 | -1.3% | 109,300 | 1438億8605万 | -5.19% | 10.72 | 0.69 |
| 11/09 | 2,976 | 3,035 | 2,975 | 3,000 | +2.28% | 229,000 | 1457億8120万 | -4.79% | 10.86 | 0.7 |
| 11/08 | 2,920 | 2,964 | 2,917 | 2,933 | +2.2% | 107,900 | 1425億2542万 | -7.74% | 10.61 | 0.69 |
| 11/07 | 2,916 | 2,969 | 2,863 | 2,870 | -1.03% | 167,000 | 1394億6402万 | -10.56% | 10.39 | 0.67 |
| 11/06 | 2,899 | 2,921 | 2,863 | 2,900 | +1.51% | 126,700 | 1409億2183万 | -10.63% | 10.5 | 0.68 |
| 11/05 | 2,870 | 2,894 | 2,851 | 2,857 | -2.16% | 142,900 | 1388億3230万 | -12.9% | 10.34 | 0.67 |
| 11/02 | 2,912 | 2,934 | 2,880 | 2,920 | +2.28% | 315,500 | 1418億9370万 | -11.97% | 10.57 | 0.68 |
| 11/01 | 2,825 | 2,880 | 2,816 | 2,855 | +2.48% | 361,100 | 1387億3511万 | -14.75% | 10.33 | 0.67 |
| 10/31 | 2,750 | 2,798 | 2,720 | 2,786 | +2.5% | 425,000 | 1353億8214万 | -17.7% | 10.08 | 0.65 |
| 10/30 | 2,765 | 2,807 | 2,714 | 2,718 | -10.44% | 720,300 | 1320億7777万 | -20.69% | 9.84 | 0.64 |
| 10/29 | 3,175 | 3,175 | 3,030 | 3,035 | -2.57% | 199,300 | 1474億8198万 | -12.51% | 10.98 | 0.71 |
| 10/26 | 3,120 | 3,135 | 3,055 | 3,115 | +0.48% | 152,100 | 1513億6948万 | -10.95% | 11.27 | 0.73 |
| 10/25 | 3,085 | 3,120 | 3,060 | 3,100 | -2.36% | 125,800 | 1506億4058万 | -11.98% | 11.22 | 0.73 |
| 10/24 | 3,180 | 3,190 | 3,135 | 3,175 | +0.95% | 121,500 | 1542億8511万 | -10.36% | 11.49 | 0.74 |
| 10/23 | 3,220 | 3,220 | 3,145 | 3,145 | -3.08% | 123,900 | 1528億2729万 | -11.51% | 11.38 | 0.74 |
| 10/22 | 3,245 | 3,275 | 3,210 | 3,245 | -0.61% | 107,000 | 1576億8667万 | -9% | 11.74 | 0.76 |
| 10/19 | 3,270 | 3,280 | 3,240 | 3,265 | -0.76% | 108,400 | 1586億5854万 | -8.59% | 11.82 | 0.77 |
| 10/18 | 3,320 | 3,355 | 3,290 | 3,290 | -1.94% | 164,400 | 1598億7339万 | -8.07% | 11.91 | 0.77 |
| 10/17 | 3,345 | 3,375 | 3,315 | 3,355 | +1.05% | 131,400 | 1630億3198万 | -6.36% | 12.14 | 0.79 |
| 10/16 | 3,275 | 3,320 | 3,275 | 3,320 | +0.45% | 88,900 | 1613億3120万 | -7.31% | 12.02 | 0.78 |
| 10/15 | 3,350 | 3,355 | 3,290 | 3,305 | -2.94% | 98,100 | 1606億229万 | -7.81% | 11.96 | 0.77 |
| 10/12 | 3,390 | 3,440 | 3,375 | 3,405 | 0% | 115,500 | 1654億6167万 | -5.1% | 12.32 | 0.8 |
| 10/11 | 3,420 | 3,440 | 3,380 | 3,405 | -3.95% | 141,200 | 1654億6167万 | -5.1% | 12.32 | 0.8 |
| 10/10 | 3,600 | 3,630 | 3,535 | 3,545 | -0.84% | 142,800 | 1722億6479万 | -1.23% | 12.83 | 0.83 |
| 10/09 | 3,710 | 3,710 | 3,555 | 3,575 | -2.32% | 207,000 | 1737億2260万 | -0.33% | 12.94 | 0.84 |
| 10/05 | 3,670 | 3,705 | 3,635 | 3,660 | -0.81% | 105,200 | 1778億5307万 | +2.06% | 13.25 | 0.86 |
| 10/04 | 3,720 | 3,725 | 3,635 | 3,690 | +0.27% | 186,100 | 1793億1088万 | +2.99% | 13.35 | 0.87 |
| 10/03 | 3,705 | 3,790 | 3,670 | 3,680 | -2.52% | 159,900 | 1788億2494万 | +2.85% | 13.32 | 0.86 |
| 10/02 | 3,800 | 3,855 | 3,765 | 3,775 | -0.26% | 131,400 | 1834億4135万 | +5.65% | 13.66 | 0.89 |
| 10/01 | 3,705 | 3,785 | 3,680 | 3,785 | +0.53% | 234,500 | 1839億2729万 | +6.29% | 13.7 | 0.89 |
| 09/28 | 3,790 | 3,790 | 3,735 | 3,765 | +0.67% | 134,500 | 1829億5541万 | +6.12% | 13.63 | 0.88 |
| 09/27 | 3,750 | 3,785 | 3,735 | 3,740 | -0.4% | 99,900 | 1817億4057万 | +5.68% | 13.54 | 0.88 |
| 09/26 | 3,755 | 3,775 | 3,720 | 3,755 | -1.57% | 82,800 | 1824億6947万 | +6.43% | 13.59 | 0.88 |
| 09/25 | 3,785 | 3,815 | 3,750 | 3,815 | +0.79% | 105,900 | 1853億8510万 | +8.47% | 13.81 | 0.89 |
| 09/21 | 3,780 | 3,830 | 3,760 | 3,785 | +1.07% | 106,100 | 1839億2729万 | +7.99% | 13.7 | 0.89 |
| 09/20 | 3,755 | 3,775 | 3,710 | 3,745 | +0.67% | 154,700 | 1819億8354万 | +7.25% | 13.55 | 0.88 |
| 09/19 | 3,650 | 3,745 | 3,640 | 3,720 | +2.9% | 102,400 | 1807億6869万 | +6.77% | 13.46 | 0.87 |
| 09/18 | 3,470 | 3,635 | 3,460 | 3,615 | +4.18% | 139,200 | 1756億6635万 | +3.94% | 13.08 | 0.85 |
| 09/14 | 3,440 | 3,500 | 3,425 | 3,470 | +0.87% | 129,300 | 1686億2026万 | -0.09% | 12.56 | 0.81 |
| 09/13 | 3,410 | 3,480 | 3,405 | 3,440 | +1.03% | 61,600 | 1671億6245万 | -1.12% | 12.45 | 0.81 |
| 09/12 | 3,430 | 3,450 | 3,350 | 3,405 | -0.44% | 112,100 | 1654億6167万 | -2.35% | 12.32 | 0.8 |
| 09/11 | 3,395 | 3,450 | 3,355 | 3,420 | +0.29% | 112,900 | 1661億9057万 | -2.23% | 12.38 | 0.8 |
| 09/10 | 3,400 | 3,470 | 3,365 | 3,410 | +2.4% | 168,000 | 1657億463万 | -2.74% | 12.34 | 0.8 |
| 09/07 | 3,345 | 3,345 | 3,305 | 3,330 | -1.33% | 80,400 | 1618億1714万 | -5.24% | 12.05 | 0.78 |
| 09/06 | 3,375 | 3,410 | 3,370 | 3,375 | -0.74% | 55,100 | 1640億385万 | -4.36% | 12.21 | 0.79 |
| 09/05 | 3,385 | 3,435 | 3,380 | 3,400 | +0.29% | 72,900 | 1652億1870万 | -4.01% | 12.3 | 0.8 |
| 09/04 | 3,425 | 3,430 | 3,385 | 3,390 | -1.02% | 65,500 | 1647億3276万 | -4.69% | 12.27 | 0.79 |
| 09/03 | 3,490 | 3,495 | 3,410 | 3,425 | -2% | 69,000 | 1664億3354万 | -3.93% | 12.4 | 0.8 |
| 08/31 | 3,505 | 3,555 | 3,485 | 3,495 | -1.55% | 77,500 | 1698億3510万 | -2.07% | 12.65 | 0.82 |
| 08/30 | 3,575 | 3,590 | 3,530 | 3,550 | -1.25% | 122,200 | 1725億776万 | -0.56% | 12.85 | 0.83 |
| 08/29 | 3,570 | 3,625 | 3,560 | 3,595 | +0.7% | 95,800 | 1746億9448万 | +0.76% | 13.01 | 0.84 |
| 08/28 | 3,595 | 3,630 | 3,565 | 3,570 | +0.71% | 85,100 | 1734億7963万 | +0.14% | 12.92 | 0.84 |
| 08/27 | 3,485 | 3,555 | 3,460 | 3,545 | +2.01% | 86,600 | 1722億6479万 | -0.45% | 12.83 | 0.83 |
| 08/24 | 3,495 | 3,535 | 3,465 | 3,475 | 0% | 89,800 | 1688億6323万 | -2.31% | 12.58 | 0.81 |
| 08/23 | 3,545 | 3,575 | 3,470 | 3,475 | -1.28% | 63,700 | 1688億6323万 | -2.31% | 12.58 | 0.81 |
| 08/22 | 3,470 | 3,555 | 3,445 | 3,520 | +1.44% | 83,300 | 1710億4995万 | -1.21% | 12.74 | 0.83 |
| 08/21 | 3,455 | 3,495 | 3,440 | 3,470 | -0.57% | 55,600 | 1686億2026万 | -2.66% | 12.56 | 0.81 |
| 08/20 | 3,470 | 3,500 | 3,455 | 3,490 | -0.43% | 57,400 | 1695億9213万 | -2.13% | 12.63 | 0.82 |
| 08/17 | 3,460 | 3,525 | 3,450 | 3,505 | +0.86% | 32,800 | 1703億2104万 | -1.71% | 12.68 | 0.82 |
| 08/16 | 3,475 | 3,490 | 3,435 | 3,475 | -1.56% | 63,700 | 1688億6323万 | -2.5% | 12.58 | 0.81 |
| 08/15 | 3,525 | 3,580 | 3,490 | 3,530 | -0.98% | 80,300 | 1715億3588万 | -0.81% | 12.78 | 0.83 |
| 08/14 | 3,515 | 3,575 | 3,515 | 3,565 | +1.71% | 82,900 | 1732億3666万 | +0.31% | 12.9 | 0.84 |
| 08/13 | 3,555 | 3,575 | 3,495 | 3,505 | -2.91% | 114,900 | 1703億2104万 | -1.18% | 12.68 | 0.82 |
| 08/10 | 3,635 | 3,640 | 3,600 | 3,610 | -0.96% | 110,700 | 1754億2338万 | +2.04% | 13.06 | 0.85 |
| 08/09 | 3,625 | 3,665 | 3,575 | 3,645 | -0.68% | 89,000 | 1771億2416万 | +3.46% | 13.19 | 0.85 |
| 08/08 | 3,620 | 3,685 | 3,620 | 3,670 | +1.1% | 119,200 | 1783億3901万 | +4.53% | 13.28 | 0.86 |
| 08/07 | 3,620 | 3,645 | 3,600 | 3,630 | +0.28% | 44,000 | 1763億9526万 | +3.77% | 13.14 | 0.85 |
| 08/06 | 3,655 | 3,670 | 3,605 | 3,620 | -1.9% | 62,200 | 1759億932万 | +3.78% | 13.1 | 0.85 |
| 08/03 | 3,725 | 3,725 | 3,665 | 3,690 | -0.14% | 108,300 | 1793億1088万 | +6.03% | 13.35 | 0.87 |
| 08/02 | 3,770 | 3,805 | 3,695 | 3,695 | -2.51% | 144,500 | 1795億5385万 | +6.42% | 13.37 | 0.87 |
| 08/01 | 3,940 | 4,010 | 3,740 | 3,790 | +5.72% | 352,300 | 1841億7025万 | +9.41% | 13.72 | 0.89 |
| 07/31 | 3,525 | 3,615 | 3,475 | 3,585 | +1.41% | 194,500 | 1742億854万 | +3.85% | 12.97 | 0.84 |
| 07/30 | 3,535 | 3,575 | 3,490 | 3,535 | +0.57% | 112,900 | 1717億7885万 | +2.49% | 12.79 | 0.83 |
| 07/27 | 3,500 | 3,525 | 3,480 | 3,515 | +0.57% | 84,600 | 1708億698万 | +1.88% | 12.72 | 0.82 |
| 07/26 | 3,540 | 3,545 | 3,485 | 3,495 | -0.71% | 77,500 | 1698億3510万 | +1.27% | 12.65 | 0.82 |
| 07/25 | 3,560 | 3,610 | 3,515 | 3,520 | +1.44% | 138,000 | 1710億4995万 | +1.91% | 12.74 | 0.83 |
| 07/24 | 3,475 | 3,480 | 3,450 | 3,470 | +0.58% | 88,000 | 1686億2026万 | +0.38% | 12.56 | 0.81 |
| 07/23 | 3,470 | 3,500 | 3,445 | 3,450 | -0.86% | 123,300 | 1676億4838万 | -0.38% | 12.49 | 0.81 |
| 07/20 | 3,580 | 3,580 | 3,455 | 3,480 | -3.87% | 140,600 | 1691億620万 | +0.29% | 12.59 | 0.82 |
