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 | 2,536 | 2,558 | 2,530 | 2,537 | +0.2% | 8,800 | 228億8374万 | -2.8% | 19.01 | 0.33 |
12/11 | 2,559 | 2,568 | 2,530 | 2,532 | -3.62% | 16,400 | 228億3864万 | -3.1% | 18.97 | 0.33 |
12/10 | 2,635 | 2,644 | 2,550 | 2,627 | +1.62% | 18,000 | 236億9554万 | +0.23% | 19.69 | 0.34 |
12/07 | 2,568 | 2,595 | 2,561 | 2,585 | +0.7% | 12,100 | 233億1670万 | -1.56% | 19.37 | 0.34 |
12/06 | 2,583 | 2,617 | 2,561 | 2,567 | -1.04% | 11,100 | 231億5434万 | -2.51% | 19.24 | 0.34 |
12/05 | 2,632 | 2,632 | 2,584 | 2,594 | -1.48% | 9,400 | 233億9788万 | -1.85% | 19.44 | 0.34 |
12/04 | 2,719 | 2,720 | 2,623 | 2,633 | -3.2% | 7,200 | 237億4966万 | -0.6% | 19.73 | 0.34 |
12/03 | 2,651 | 2,721 | 2,637 | 2,720 | +2.6% | 9,600 | 245億3440万 | +2.68% | 20.38 | 0.36 |
11/30 | 2,668 | 2,668 | 2,634 | 2,651 | +0.15% | 4,300 | 239億1202万 | +0.19% | 19.87 | 0.35 |
11/29 | 2,623 | 2,657 | 2,620 | 2,647 | +0.99% | 27,300 | 238億7594万 | -0.04% | 19.84 | 0.35 |
11/28 | 2,644 | 2,646 | 2,603 | 2,621 | -0.76% | 14,800 | 236億4142万 | -1.21% | 19.64 | 0.34 |
11/27 | 2,649 | 2,649 | 2,595 | 2,641 | +1.38% | 5,600 | 238億2182万 | -0.6% | 19.79 | 0.35 |
11/26 | 2,599 | 2,620 | 2,584 | 2,605 | +0.5% | 7,300 | 234億9710万 | -2.14% | 19.52 | 0.34 |
11/22 | 2,574 | 2,608 | 2,565 | 2,592 | +0.74% | 7,300 | 233億7984万 | -2.88% | 19.42 | 0.34 |
11/21 | 2,576 | 2,587 | 2,572 | 2,573 | -0.69% | 9,000 | 232億846万 | -3.85% | 19.28 | 0.34 |
11/20 | 2,591 | 2,604 | 2,574 | 2,591 | +0.04% | 8,400 | 233億7082万 | -3.5% | 19.42 | 0.34 |
11/19 | 2,637 | 2,637 | 2,580 | 2,590 | -1.82% | 9,300 | 233億6180万 | -3.75% | 19.41 | 0.34 |
11/16 | 2,653 | 2,654 | 2,620 | 2,638 | -0.57% | 7,100 | 237億9476万 | -2.19% | 19.77 | 0.34 |
11/15 | 2,608 | 2,675 | 2,608 | 2,653 | +1.03% | 8,400 | 239億3006万 | -1.81% | 19.88 | 0.35 |
11/14 | 2,622 | 2,632 | 2,608 | 2,626 | +0.77% | 6,900 | 236億8652万 | -3.03% | 19.68 | 0.34 |
11/13 | 2,580 | 2,615 | 2,575 | 2,606 | -0.53% | 6,100 | 235億612万 | -4.12% | 19.53 | 0.34 |
11/12 | 2,646 | 2,648 | 2,607 | 2,620 | +0.04% | 6,700 | 236億3240万 | -3.96% | 19.63 | 0.34 |
11/09 | 2,601 | 2,630 | 2,601 | 2,619 | +1.39% | 8,200 | 236億2338万 | -4.38% | 19.63 | 0.34 |
11/08 | 2,602 | 2,642 | 2,582 | 2,583 | -0.77% | 14,000 | 232億9866万 | -6.11% | 19.36 | 0.34 |
11/07 | 2,652 | 2,652 | 2,593 | 2,603 | +0.04% | 15,000 | 234億7906万 | -5.86% | 19.51 | 0.34 |
11/06 | 2,732 | 2,732 | 2,602 | 2,602 | -4.76% | 24,000 | 234億7004万 | -6.37% | 19.5 | 0.34 |
11/05 | 2,751 | 2,758 | 2,732 | 2,732 | -0.69% | 5,400 | 246億4264万 | -2.18% | 20.47 | 0.36 |
11/02 | 2,806 | 2,807 | 2,739 | 2,751 | -0.18% | 8,200 | 248億1402万 | -1.82% | 20.62 | 0.36 |
11/01 | 2,827 | 2,827 | 2,748 | 2,756 | -2.68% | 8,600 | 248億5912万 | -1.92% | 20.65 | 0.36 |
10/31 | 2,771 | 2,840 | 2,739 | 2,832 | +3.55% | 11,800 | 255億4464万 | +0.46% | 21.22 | 0.37 |
10/30 | 2,636 | 2,769 | 2,636 | 2,735 | +3.76% | 14,100 | 246億6970万 | -3.22% | 20.5 | 0.36 |
10/29 | 2,668 | 2,700 | 2,636 | 2,636 | -0.64% | 9,500 | 237億7672万 | -7.02% | 19.75 | 0.34 |
10/26 | 2,691 | 2,721 | 2,644 | 2,653 | -1.12% | 9,900 | 239億3006万 | -6.75% | 19.88 | 0.35 |
10/25 | 2,735 | 2,775 | 2,680 | 2,683 | -3.52% | 16,900 | 242億66万 | -5.96% | 20.11 | 0.35 |
10/24 | 2,752 | 2,793 | 2,727 | 2,781 | +1.91% | 9,700 | 250億8462万 | -2.73% | 20.84 | 0.36 |
10/23 | 2,757 | 2,768 | 2,724 | 2,729 | -1.27% | 9,500 | 246億1558万 | -4.58% | 20.45 | 0.36 |
10/22 | 2,761 | 2,791 | 2,756 | 2,764 | -0.5% | 4,600 | 249億3128万 | -3.49% | 20.71 | 0.36 |
10/19 | 2,772 | 2,800 | 2,760 | 2,778 | +0.04% | 3,700 | 250億5756万 | -3.04% | 20.82 | 0.36 |
10/18 | 2,791 | 2,810 | 2,766 | 2,777 | -0.5% | 7,200 | 250億4854万 | -3.07% | 20.81 | 0.36 |
10/17 | 2,744 | 2,810 | 2,744 | 2,791 | +1.82% | 9,200 | 251億7482万 | -2.62% | 20.92 | 0.36 |
10/16 | 2,730 | 2,757 | 2,730 | 2,741 | +0.18% | 3,900 | 247億2382万 | -4.39% | 20.54 | 0.36 |
10/15 | 2,780 | 2,781 | 2,728 | 2,736 | -1.33% | 14,800 | 246億7872万 | -4.64% | 20.5 | 0.36 |
10/12 | 2,794 | 2,806 | 2,773 | 2,773 | -0.75% | 6,800 | 250億1246万 | -3.41% | 20.78 | 0.36 |
10/11 | 2,830 | 2,842 | 2,786 | 2,794 | -2.41% | 13,500 | 252億188万 | -2.72% | 20.94 | 0.37 |
10/10 | 2,885 | 2,899 | 2,854 | 2,863 | +0.07% | 9,100 | 258億2426万 | -0.35% | 21.46 | 0.37 |
10/09 | 2,860 | 2,914 | 2,849 | 2,861 | -1.68% | 7,400 | 258億622万 | -0.35% | 21.44 | 0.37 |
10/05 | 2,912 | 2,928 | 2,889 | 2,910 | -0.31% | 6,000 | 262億4820万 | +1.39% | 21.81 | 0.38 |
10/04 | 2,930 | 2,937 | 2,905 | 2,919 | -0.51% | 5,600 | 263億2938万 | +1.81% | 21.88 | 0.38 |
10/03 | 2,903 | 2,948 | 2,903 | 2,934 | -0.41% | 6,700 | 264億6468万 | +2.44% | 21.99 | 0.38 |
10/02 | 2,942 | 2,969 | 2,937 | 2,946 | -0.14% | 4,600 | 265億7292万 | +3.04% | 22.08 | 0.38 |
10/01 | 2,963 | 2,963 | 2,942 | 2,950 | -0.44% | 2,800 | 266億900万 | +3.36% | 22.11 | 0.39 |
09/28 | 2,973 | 2,973 | 2,922 | 2,963 | +0.71% | 5,700 | 267億2626万 | +4% | 22.2 | 0.39 |
09/27 | 2,972 | 2,972 | 2,920 | 2,942 | -1.08% | 7,800 | 265億3684万 | +3.45% | 22.05 | 0.38 |
09/26 | 2,975 | 2,976 | 2,877 | 2,974 | -1.03% | 9,200 | 268億2548万 | +4.76% | 22.29 | 0.39 |
09/25 | 2,945 | 3,005 | 2,927 | 3,005 | +1.31% | 15,200 | 271億510万 | +6.07% | 22.52 | 0.39 |
09/21 | 2,880 | 2,966 | 2,880 | 2,966 | +2.67% | 12,200 | 267億5332万 | +4.99% | 22.23 | 0.39 |
09/20 | 2,870 | 2,893 | 2,870 | 2,889 | +1.01% | 12,600 | 260億5878万 | +2.48% | 21.65 | 0.38 |
09/19 | 2,840 | 2,866 | 2,833 | 2,860 | +0.78% | 12,400 | 257億9720万 | +1.53% | 21.43 | 0.37 |
09/18 | 2,808 | 2,852 | 2,802 | 2,838 | +1.07% | 7,500 | 255億9876万 | +0.78% | 21.27 | 0.37 |
09/14 | 2,810 | 2,841 | 2,802 | 2,808 | -0.11% | 17,500 | 253億2816万 | -0.25% | 21.04 | 0.37 |
09/13 | 2,777 | 2,811 | 2,777 | 2,811 | +0.86% | 3,300 | 253億5522万 | -0.21% | 21.07 | 0.37 |
09/12 | 2,796 | 2,798 | 2,770 | 2,787 | -0.32% | 7,500 | 251億3874万 | -1.21% | 20.89 | 0.36 |
09/11 | 2,801 | 2,802 | 2,790 | 2,796 | -0.18% | 5,000 | 252億1992万 | -1.06% | 20.95 | 0.37 |
09/10 | 2,804 | 2,805 | 2,787 | 2,801 | +0.18% | 6,600 | 252億6502万 | -1.06% | 20.99 | 0.37 |
09/07 | 2,784 | 2,802 | 2,783 | 2,796 | +0.18% | 5,700 | 252億1992万 | -1.34% | 20.95 | 0.37 |
09/06 | 2,804 | 2,805 | 2,783 | 2,791 | -0.46% | 9,500 | 251億7482万 | -1.69% | 20.92 | 0.36 |
09/05 | 2,801 | 2,821 | 2,800 | 2,804 | +0.14% | 5,200 | 252億9208万 | -1.51% | 21.01 | 0.37 |
09/04 | 2,816 | 2,816 | 2,791 | 2,800 | -0.6% | 4,700 | 252億5600万 | -1.93% | 20.98 | 0.37 |
09/03 | 2,826 | 2,826 | 2,794 | 2,817 | +0.14% | 7,800 | 254億934万 | -1.68% | 21.11 | 0.37 |
08/31 | 2,823 | 2,841 | 2,807 | 2,813 | -0.46% | 8,500 | 253億7326万 | -2.05% | 21.08 | 0.37 |
08/30 | 2,847 | 2,847 | 2,820 | 2,826 | -0.25% | 4,100 | 254億9052万 | -1.67% | 21.18 | 0.37 |
08/29 | 2,845 | 2,847 | 2,833 | 2,833 | -0.18% | 3,500 | 255億5366万 | -1.5% | 21.23 | 0.37 |
08/28 | 2,848 | 2,854 | 2,830 | 2,838 | +0.39% | 4,400 | 255億9876万 | -1.29% | 21.27 | 0.37 |
08/27 | 2,840 | 2,845 | 2,820 | 2,827 | +0.04% | 5,900 | 254億9954万 | -1.6% | 21.19 | 0.37 |
08/24 | 2,825 | 2,830 | 2,819 | 2,826 | +0.25% | 2,900 | 254億9052万 | -1.6% | 21.18 | 0.37 |
08/23 | 2,812 | 2,827 | 2,812 | 2,819 | -0.28% | 3,900 | 254億2738万 | -1.81% | 21.13 | 0.37 |
08/22 | 2,810 | 2,832 | 2,810 | 2,827 | +0.21% | 5,100 | 254億9954万 | -1.5% | 21.19 | 0.37 |
08/21 | 2,807 | 2,827 | 2,807 | 2,821 | +0.14% | 4,800 | 254億4542万 | -1.67% | 21.14 | 0.37 |
08/20 | 2,812 | 2,820 | 2,809 | 2,817 | -0.32% | 5,000 | 254億934万 | -1.78% | 21.11 | 0.37 |
08/17 | 2,803 | 2,829 | 2,803 | 2,826 | +0.53% | 5,600 | 254億9052万 | -1.43% | 21.18 | 0.37 |
08/16 | 2,800 | 2,820 | 2,783 | 2,811 | -0.32% | 8,500 | 253億5522万 | -1.88% | 21.07 | 0.37 |
08/15 | 2,834 | 2,858 | 2,802 | 2,820 | -0.84% | 4,800 | 254億3640万 | -1.54% | 21.13 | 0.37 |
08/14 | 2,826 | 2,849 | 2,826 | 2,844 | +0.64% | 1,700 | 256億5288万 | -0.66% | 21.31 | 0.37 |
08/13 | 2,857 | 2,857 | 2,817 | 2,826 | -1.05% | 8,700 | 254億9052万 | -1.26% | 21.18 | 0.37 |
08/10 | 2,900 | 2,916 | 2,856 | 2,856 | -1.69% | 6,700 | 257億6112万 | -0.17% | 21.4 | 0.37 |
08/09 | 2,907 | 2,935 | 2,902 | 2,905 | -0.07% | 5,000 | 262億310万 | +1.61% | 21.77 | 0.38 |
08/08 | 2,901 | 2,947 | 2,901 | 2,907 | -0.51% | 7,100 | 262億2114万 | +1.75% | 21.79 | 0.38 |
08/07 | 2,884 | 2,933 | 2,884 | 2,922 | +1.21% | 5,200 | 263億5644万 | +2.45% | 21.9 | 0.38 |
08/06 | 2,908 | 2,936 | 2,884 | 2,887 | -0.82% | 5,000 | 260億4074万 | +1.33% | 21.64 | 0.38 |
08/03 | 2,985 | 2,985 | 2,906 | 2,911 | -2.51% | 6,400 | 262億5722万 | +2.21% | 21.82 | 0.38 |
08/02 | 3,030 | 3,030 | 2,969 | 2,986 | -1.13% | 12,900 | 269億3372万 | +5.03% | 22.38 | 0.39 |
08/01 | 3,015 | 3,030 | 2,993 | 3,020 | -0.49% | 13,500 | 272億4040万 | +6.45% | 22.63 | 0.39 |
07/31 | 3,025 | 3,035 | 2,968 | 3,035 | +1.64% | 19,400 | 273億7570万 | +7.28% | 22.74 | 0.4 |
07/30 | 2,905 | 3,000 | 2,899 | 2,986 | +3.47% | 32,200 | 269億3372万 | +5.85% | 22.38 | 0.39 |
07/27 | 2,880 | 2,887 | 2,866 | 2,886 | +1.12% | 4,700 | 260億3172万 | +2.52% | 21.63 | 0.38 |
07/26 | 2,835 | 2,863 | 2,821 | 2,854 | +1.64% | 5,900 | 257億4308万 | +1.42% | 21.39 | 0.37 |
07/25 | 2,825 | 2,830 | 2,785 | 2,808 | +0.54% | 13,000 | 253億2816万 | -0.32% | 21.04 | 0.37 |
07/24 | 2,814 | 2,814 | 2,774 | 2,793 | -0.5% | 11,500 | 251億9286万 | -1.03% | 20.93 | 0.36 |
07/23 | 2,785 | 2,825 | 2,785 | 2,807 | +0.54% | 15,300 | 253億1914万 | -0.81% | 21.04 | 0.37 |
07/20 | 2,788 | 2,805 | 2,785 | 2,792 | -0.36% | 6,500 | 251億8384万 | -1.55% | 20.92 | 0.36 |