株価チャート
2018/06/18～2018/11/08
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 |
| 11/08 | 1,679 | 1,685 | 1,652 | 1,657 | 0% | 210,200 | 766億6546万 | -4.61% | 8.87 | 1.25 |
| 11/07 | 1,629 | 1,669 | 1,620 | 1,657 | +1.28% | 464,300 | 766億6546万 | -5.42% | 8.87 | 1.25 |
| 11/06 | 1,621 | 1,646 | 1,616 | 1,636 | +1.36% | 207,200 | 756億9384万 | -7.52% | 8.75 | 1.23 |
| 11/05 | 1,632 | 1,646 | 1,613 | 1,614 | -2.06% | 232,100 | 746億7596万 | -9.63% | 8.64 | 1.22 |
| 11/02 | 1,624 | 1,649 | 1,607 | 1,648 | +1.85% | 299,500 | 762億4906万 | -8.55% | 8.82 | 1.24 |
| 11/01 | 1,607 | 1,625 | 1,593 | 1,618 | +0.68% | 256,500 | 748億6103万 | -10.9% | 8.66 | 1.22 |
| 10/31 | 1,597 | 1,607 | 1,571 | 1,607 | +2.68% | 302,500 | 743億5208万 | -12.33% | 8.6 | 1.21 |
| 10/30 | 1,521 | 1,586 | 1,519 | 1,565 | +1.62% | 546,600 | 724億884万 | -15.36% | 8.37 | 1.18 |
| 10/29 | 1,581 | 1,594 | 1,536 | 1,540 | -1.97% | 343,700 | 712億5215万 | -17.56% | 8.24 | 1.16 |
| 10/26 | 1,617 | 1,625 | 1,552 | 1,571 | -2.36% | 454,100 | 726億8645万 | -16.7% | 8.41 | 1.18 |
| 10/25 | 1,615 | 1,633 | 1,598 | 1,609 | -3.13% | 376,400 | 744億4462万 | -15.4% | 8.61 | 1.21 |
| 10/24 | 1,690 | 1,696 | 1,654 | 1,661 | -1.19% | 444,800 | 768億5054万 | -13.31% | 8.89 | 1.25 |
| 10/23 | 1,700 | 1,707 | 1,681 | 1,681 | -2.49% | 444,900 | 777億7589万 | -12.81% | 8.99 | 1.27 |
| 10/22 | 1,718 | 1,738 | 1,705 | 1,724 | -0.35% | 329,200 | 797億6540万 | -11% | 9.22 | 1.3 |
| 10/19 | 1,724 | 1,739 | 1,714 | 1,730 | -0.92% | 418,200 | 800億4300万 | -11.01% | 9.26 | 1.3 |
| 10/18 | 1,787 | 1,789 | 1,743 | 1,746 | -2.29% | 357,200 | 807億8328万 | -10.6% | 9.34 | 1.32 |
| 10/17 | 1,786 | 1,819 | 1,770 | 1,787 | -0.11% | 450,700 | 826億8026万 | -8.83% | 9.56 | 1.35 |
| 10/16 | 1,761 | 1,792 | 1,738 | 1,789 | +1.76% | 425,800 | 827億7279万 | -8.91% | 9.57 | 1.35 |
| 10/15 | 1,811 | 1,815 | 1,755 | 1,758 | -3.41% | 542,100 | 813億3850万 | -10.72% | 9.41 | 1.33 |
| 10/12 | 1,858 | 1,895 | 1,805 | 1,820 | -5.01% | 908,600 | 842億709万 | -7.89% | 9.74 | 1.37 |
| 10/11 | 1,908 | 1,941 | 1,907 | 1,916 | -3.62% | 491,900 | 886億4878万 | -3.28% | 10.25 | 1.44 |
| 10/10 | 2,000 | 2,004 | 1,965 | 1,988 | +0.61% | 256,200 | 919億8005万 | +0.3% | 10.64 | 1.5 |
| 10/09 | 2,015 | 2,017 | 1,964 | 1,976 | -3.14% | 382,200 | 914億2484万 | -0.3% | 10.57 | 1.49 |
| 10/05 | 2,070 | 2,083 | 2,040 | 2,040 | -2.11% | 235,200 | 943億8597万 | +2.82% | 10.91 | 1.54 |
| 10/04 | 2,060 | 2,094 | 2,059 | 2,084 | +2.71% | 386,300 | 964億2174万 | +5.15% | 11.15 | 1.57 |
| 10/03 | 2,067 | 2,071 | 2,025 | 2,029 | -2.92% | 474,800 | 938億7702万 | +2.53% | 10.86 | 1.53 |
| 10/02 | 2,065 | 2,092 | 2,054 | 2,090 | +1.41% | 618,200 | 966億9935万 | +5.72% | 11.18 | 1.58 |
| 10/01 | 2,026 | 2,074 | 2,019 | 2,061 | +2.03% | 360,400 | 964億252万 | +4.51% | 11.04 | 1.55 |
| 09/28 | 2,010 | 2,023 | 1,991 | 2,020 | +1.66% | 346,800 | 944億8476万 | +2.59% | 10.82 | 1.52 |
| 09/27 | 2,038 | 2,038 | 1,985 | 1,987 | -2.5% | 239,300 | 929億4119万 | +0.97% | 10.64 | 1.5 |
| 09/26 | 2,028 | 2,046 | 2,017 | 2,038 | +0.69% | 193,400 | 953億2670万 | +3.61% | 10.91 | 1.54 |
| 09/25 | 2,042 | 2,042 | 2,003 | 2,024 | -0.34% | 267,300 | 946億7185万 | +3.11% | 10.84 | 1.53 |
| 09/21 | 2,005 | 2,031 | 2,002 | 2,031 | +2.27% | 381,300 | 949億9928万 | +3.68% | 10.88 | 1.53 |
| 09/20 | 1,994 | 1,999 | 1,975 | 1,986 | +0.1% | 158,000 | 928億9442万 | +1.59% | 10.64 | 1.5 |
| 09/19 | 1,979 | 1,989 | 1,967 | 1,984 | +2.01% | 307,300 | 928億87万 | +1.64% | 10.62 | 1.5 |
| 09/18 | 1,942 | 1,965 | 1,914 | 1,945 | -0.71% | 260,100 | 909億7666万 | -0.21% | 10.42 | 1.47 |
| 09/14 | 1,929 | 1,999 | 1,923 | 1,959 | +2.51% | 406,800 | 916億3150万 | +0.62% | 10.49 | 1.48 |
| 09/13 | 1,904 | 1,919 | 1,901 | 1,911 | +0.05% | 192,100 | 893億8632万 | -1.9% | 10.23 | 1.44 |
| 09/12 | 1,950 | 1,956 | 1,899 | 1,910 | -1.65% | 330,700 | 893億3955万 | -2.2% | 10.23 | 1.44 |
| 09/11 | 1,940 | 1,956 | 1,927 | 1,942 | +1.04% | 254,100 | 908億3633万 | -0.77% | 10.4 | 1.47 |
| 09/10 | 1,900 | 1,939 | 1,897 | 1,922 | +1.16% | 126,000 | 899億84万 | -1.89% | 10.29 | 1.45 |
| 09/07 | 1,897 | 1,912 | 1,873 | 1,900 | -0.73% | 149,000 | 888億7180万 | -3.11% | 10.17 | 1.43 |
| 09/06 | 1,895 | 1,929 | 1,883 | 1,914 | -0.57% | 155,200 | 895億2664万 | -2.5% | 10.25 | 1.44 |
| 09/05 | 1,941 | 1,948 | 1,915 | 1,925 | -0.62% | 116,000 | 900億4117万 | -2.04% | 10.31 | 1.45 |
| 09/04 | 1,939 | 1,952 | 1,911 | 1,937 | 0% | 169,900 | 906億246万 | -1.58% | 10.37 | 1.46 |
| 09/03 | 2,005 | 2,005 | 1,926 | 1,937 | -3.39% | 264,400 | 906億246万 | -1.73% | 10.37 | 1.46 |
| 08/31 | 1,995 | 2,028 | 1,980 | 2,005 | -0.25% | 295,800 | 937億8314万 | +1.62% | 10.74 | 1.51 |
| 08/30 | 2,010 | 2,022 | 2,002 | 2,010 | +0.55% | 191,500 | 940億1701万 | +1.82% | 10.76 | 1.52 |
| 08/29 | 1,977 | 2,007 | 1,977 | 1,999 | -0.2% | 172,500 | 935億249万 | +1.22% | 10.7 | 1.51 |
| 08/28 | 1,996 | 2,019 | 1,994 | 2,003 | +0.86% | 255,700 | 936億8959万 | +1.37% | 10.73 | 1.51 |
| 08/27 | 1,984 | 1,991 | 1,970 | 1,986 | +0.71% | 160,600 | 928億9442万 | +0.51% | 10.64 | 1.5 |
| 08/24 | 1,983 | 1,984 | 1,961 | 1,972 | -0.75% | 175,500 | 922億3957万 | -0.15% | 10.56 | 1.49 |
| 08/23 | 1,985 | 2,003 | 1,976 | 1,987 | -0.2% | 186,700 | 929億4119万 | +0.51% | 10.64 | 1.5 |
| 08/22 | 1,948 | 1,994 | 1,938 | 1,991 | +1.69% | 274,000 | 931億2829万 | +0.66% | 10.66 | 1.5 |
| 08/21 | 1,924 | 1,976 | 1,916 | 1,958 | +1.56% | 325,600 | 915億8473万 | -0.96% | 10.49 | 1.48 |
| 08/20 | 1,949 | 1,951 | 1,923 | 1,928 | -0.82% | 158,200 | 901億8149万 | -2.38% | 10.32 | 1.45 |
| 08/17 | 1,925 | 1,948 | 1,913 | 1,944 | +1.73% | 212,700 | 909億2988万 | -1.57% | 10.41 | 1.47 |
| 08/16 | 1,877 | 1,912 | 1,855 | 1,911 | +0.1% | 277,100 | 893億8632万 | -3.34% | 10.23 | 1.44 |
| 08/15 | 1,928 | 1,931 | 1,897 | 1,909 | -0.62% | 222,300 | 892億9277万 | -3.15% | 10.22 | 1.44 |
| 08/14 | 1,910 | 1,930 | 1,898 | 1,921 | +1.27% | 245,400 | 898億5407万 | -2.19% | 10.29 | 1.45 |
| 08/13 | 1,944 | 1,948 | 1,888 | 1,897 | -4.14% | 287,400 | 887億3148万 | -3.07% | 10.16 | 1.43 |
| 08/10 | 2,007 | 2,020 | 1,972 | 1,979 | -2.37% | 194,800 | 925億6700万 | +1.49% | 10.6 | 1.49 |
| 08/09 | 2,014 | 2,029 | 1,996 | 2,027 | +0.3% | 178,700 | 948億1218万 | +4.54% | 10.85 | 1.53 |
| 08/08 | 2,003 | 2,026 | 1,997 | 2,021 | +1.3% | 289,800 | 945億3153万 | +4.93% | 10.82 | 1.52 |
| 08/07 | 1,955 | 1,996 | 1,955 | 1,995 | +1.94% | 134,200 | 933億1539万 | +4.23% | 10.68 | 1.5 |
| 08/06 | 1,961 | 1,984 | 1,957 | 1,957 | -0.2% | 175,500 | 915億3795万 | +2.84% | 10.48 | 1.48 |
| 08/03 | 1,980 | 1,992 | 1,958 | 1,961 | -0.56% | 202,600 | 917億2505万 | +3.59% | 10.5 | 1.48 |
| 08/02 | 1,991 | 2,015 | 1,968 | 1,972 | -1.45% | 292,900 | 922億3957万 | +4.67% | 10.56 | 1.49 |
| 08/01 | 2,026 | 2,027 | 1,989 | 2,001 | -0.15% | 252,600 | 935億9604万 | +6.83% | 10.72 | 1.51 |
| 07/31 | 1,981 | 2,017 | 1,977 | 2,004 | +0.35% | 391,500 | 937億3636万 | +7.68% | 10.73 | 1.51 |
| 07/30 | 2,018 | 2,034 | 1,990 | 1,997 | -1.53% | 252,900 | 934億894万 | +8% | 10.69 | 1.51 |
| 07/27 | 2,032 | 2,033 | 2,008 | 2,028 | +0.25% | 254,900 | 948億5895万 | +10.34% | 10.86 | 1.53 |
| 07/26 | 2,037 | 2,050 | 2,011 | 2,023 | -0.39% | 259,600 | 946億2508万 | +10.73% | 10.83 | 1.53 |
| 07/25 | 2,025 | 2,045 | 2,006 | 2,031 | +1.25% | 339,700 | 949億9928万 | +11.84% | 10.88 | 1.53 |
| 07/24 | 1,980 | 2,011 | 1,979 | 2,006 | +2.19% | 283,200 | 938億2991万 | +11.2% | 10.74 | 1.51 |
| 07/23 | 1,980 | 2,007 | 1,950 | 1,963 | -2.24% | 328,800 | 918億1860万 | +9.42% | 10.51 | 1.48 |
| 07/20 | 2,020 | 2,048 | 1,989 | 2,008 | -0.69% | 500,700 | 939億2346万 | +12.37% | 10.75 | 1.51 |
| 07/19 | 1,954 | 2,022 | 1,952 | 2,022 | +2.48% | 685,500 | 945億7830万 | +13.6% | 10.83 | 1.53 |
| 07/18 | 1,970 | 1,992 | 1,937 | 1,973 | +4.06% | 763,700 | 922億8635万 | +11.22% | 10.57 | 1.49 |
| 07/17 | 1,916 | 1,944 | 1,887 | 1,896 | -1.81% | 562,800 | 886億8470万 | +7.18% | 10.15 | 1.43 |
| 07/13 | 2,008 | 2,040 | 1,926 | 1,931 | -3.06% | 1,187,200 | 903億2181万 | +9.28% | 10.34 | 1.46 |
| 07/12 | 2,008 | 2,028 | 1,906 | 1,992 | +13.63% | 2,655,700 | 931億7507万 | +12.86% | 10.67 | 1.5 |
| 07/11 | 1,753 | 1,770 | 1,732 | 1,753 | +0.17% | 322,700 | 819億9593万 | -0.4% | 9.39 | 1.32 |
| 07/10 | 1,755 | 1,771 | 1,749 | 1,750 | +0.52% | 134,300 | 818億5560万 | -0.85% | 9.37 | 1.32 |
| 07/09 | 1,720 | 1,742 | 1,709 | 1,741 | +1.34% | 146,700 | 814億3463万 | -1.64% | 9.32 | 1.31 |
| 07/06 | 1,709 | 1,718 | 1,700 | 1,718 | +0.94% | 158,100 | 803億5882万 | -3.16% | 9.2 | 1.3 |
| 07/05 | 1,694 | 1,716 | 1,680 | 1,702 | 0% | 221,300 | 796億1042万 | -4.33% | 9.11 | 1.28 |
| 07/04 | 1,712 | 1,727 | 1,691 | 1,702 | -1.22% | 175,900 | 796億1042万 | -4.6% | 9.11 | 1.28 |
| 07/03 | 1,734 | 1,747 | 1,706 | 1,723 | +0.06% | 203,500 | 805億9269万 | -3.69% | 9.23 | 1.3 |
| 07/02 | 1,723 | 1,760 | 1,722 | 1,722 | +0.35% | 242,400 | 805億4591万 | -4.01% | 9.22 | 1.3 |
| 06/29 | 1,703 | 1,716 | 1,682 | 1,716 | -0.17% | 227,900 | 802億6527万 | -4.72% | 9.19 | 1.29 |
| 06/28 | 1,692 | 1,721 | 1,681 | 1,719 | +1.12% | 151,200 | 804億559万 | -4.92% | 9.21 | 1.3 |
| 06/27 | 1,727 | 1,734 | 1,690 | 1,700 | -0.76% | 145,000 | 795億1687万 | -6.34% | 9.1 | 1.28 |
| 06/26 | 1,690 | 1,716 | 1,671 | 1,713 | +0.71% | 225,400 | 801億2494万 | -6.14% | 9.17 | 1.29 |
| 06/25 | 1,734 | 1,744 | 1,701 | 1,701 | -1.56% | 175,600 | 795億6365万 | -7.3% | 9.11 | 1.28 |
| 06/22 | 1,752 | 1,756 | 1,723 | 1,728 | -1.09% | 296,900 | 808億2656万 | -6.39% | 9.25 | 1.3 |
| 06/21 | 1,716 | 1,765 | 1,716 | 1,747 | +0.87% | 189,200 | 817億1528万 | -5.77% | 9.36 | 1.32 |
| 06/20 | 1,726 | 1,736 | 1,693 | 1,732 | -0.06% | 209,500 | 810億1366万 | -6.93% | 9.28 | 1.31 |
| 06/19 | 1,750 | 1,760 | 1,733 | 1,733 | -1.31% | 220,700 | 810億6044万 | -7.28% | 9.28 | 1.31 |
| 06/18 | 1,795 | 1,795 | 1,753 | 1,756 | -2.39% | 222,800 | 821億3625万 | -6.5% | 9.4 | 1.32 |
