株価チャート
2018/06/19~2018/11/09
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 |
11/09 | 2,051 | 2,128 | 2,033 | 2,107 | +2.03% | 9,100 | 84億8278万 | -4.57% | 5.99 | 0.53 |
11/08 | 2,023 | 2,100 | 2,023 | 2,065 | +0.44% | 10,300 | 83億1369万 | -6.98% | 5.87 | 0.52 |
11/07 | 2,101 | 2,108 | 2,056 | 2,056 | -2.65% | 4,100 | 82億7745万 | -7.93% | 5.84 | 0.52 |
11/06 | 2,061 | 2,124 | 2,041 | 2,112 | +1.78% | 4,500 | 85億291万 | -5.92% | 6 | 0.53 |
11/05 | 2,071 | 2,102 | 2,071 | 2,075 | -0.1% | 3,700 | 83億5395万 | -7.94% | 5.89 | 0.52 |
11/02 | 2,095 | 2,097 | 2,060 | 2,077 | -0.76% | 5,500 | 83億6200万 | -8.34% | 5.9 | 0.52 |
11/01 | 2,135 | 2,151 | 2,084 | 2,093 | -1.97% | 7,300 | 84億2641万 | -8.12% | 5.95 | 0.53 |
10/31 | 2,151 | 2,198 | 2,101 | 2,135 | -1.75% | 12,500 | 85億9551万 | -6.77% | 6.06 | 0.54 |
10/30 | 2,099 | 2,173 | 2,087 | 2,173 | +5.95% | 17,400 | 87億4849万 | -5.52% | 6.17 | 0.55 |
10/29 | 2,076 | 2,076 | 2,051 | 2,051 | +0.24% | 3,600 | 82億5732万 | -11.1% | 5.83 | 0.51 |
10/26 | 2,063 | 2,095 | 2,029 | 2,046 | -0.49% | 7,900 | 82億3719万 | -11.62% | 5.81 | 0.51 |
10/25 | 2,092 | 2,122 | 2,052 | 2,056 | -2.51% | 9,000 | 82億7745万 | -11.46% | 5.84 | 0.52 |
10/24 | 2,175 | 2,200 | 2,102 | 2,109 | -2.5% | 6,400 | 84億9083万 | -9.37% | 5.99 | 0.53 |
10/23 | 2,204 | 2,204 | 2,122 | 2,163 | -2.08% | 8,500 | 87億823万 | -7.05% | 6.14 | 0.54 |
10/22 | 2,201 | 2,240 | 2,201 | 2,209 | +0.36% | 6,600 | 88億9343万 | -4.91% | 6.28 | 0.55 |
10/19 | 2,328 | 2,328 | 2,180 | 2,201 | -5.46% | 19,700 | 88億6122万 | -5.21% | 6.25 | 0.55 |
10/18 | 2,328 | 2,345 | 2,320 | 2,328 | +0.74% | 7,600 | 93億7252万 | +0.34% | 6.61 | 0.58 |
10/17 | 2,251 | 2,319 | 2,251 | 2,311 | +3.08% | 7,200 | 93億408万 | -0.09% | 6.56 | 0.58 |
10/16 | 2,291 | 2,303 | 2,242 | 2,242 | -2.1% | 6,100 | 90億2629万 | -2.78% | 6.37 | 0.56 |
10/15 | 2,332 | 2,354 | 2,286 | 2,290 | -2.05% | 10,000 | 92億1954万 | -0.43% | 6.51 | 0.57 |
10/12 | 2,332 | 2,361 | 2,316 | 2,338 | -1.85% | 12,800 | 94億1278万 | +1.92% | 6.64 | 0.59 |
10/11 | 2,480 | 2,517 | 2,346 | 2,382 | -6.59% | 22,900 | 95億8993万 | +4.2% | 6.77 | 0.6 |
10/10 | 2,505 | 2,585 | 2,498 | 2,550 | +2.37% | 30,700 | 102億6630万 | +11.99% | 7.24 | 0.64 |
10/09 | 2,530 | 2,558 | 2,482 | 2,491 | -1.54% | 31,500 | 100億2876万 | +10.17% | 7.08 | 0.63 |
10/05 | 2,428 | 2,539 | 2,421 | 2,530 | +4.2% | 45,700 | 101億8578万 | +12.64% | 7.19 | 0.64 |
10/04 | 2,383 | 2,431 | 2,383 | 2,428 | +1.89% | 17,000 | 97億7512万 | +8.88% | 6.9 | 0.61 |
10/03 | 2,355 | 2,395 | 2,354 | 2,383 | +1.19% | 21,200 | 95億9395万 | +7.49% | 6.77 | 0.6 |
10/02 | 2,331 | 2,363 | 2,331 | 2,355 | +1.03% | 16,000 | 94億8123万 | +6.8% | 6.69 | 0.59 |
10/01 | 2,372 | 2,376 | 2,331 | 2,331 | -1.65% | 20,600 | 93億8460万 | +6.34% | 6.62 | 0.59 |
09/28 | 2,361 | 2,370 | 2,300 | 2,370 | -0.29% | 10,400 | 95億4162万 | +8.72% | 6.73 | 0.6 |
09/27 | 2,400 | 2,400 | 2,374 | 2,377 | -1.49% | 5,000 | 95億6980万 | +9.74% | 6.75 | 0.6 |
09/26 | 2,363 | 2,413 | 2,360 | 2,413 | +1.69% | 10,000 | 97億1473万 | +12.18% | 6.85 | 0.61 |
09/25 | 2,352 | 2,380 | 2,326 | 2,373 | +1.24% | 22,500 | 95億5369万 | +11.3% | 6.74 | 0.6 |
09/21 | 2,256 | 2,450 | 2,256 | 2,344 | +3.9% | 33,400 | 94億3694万 | +10.88% | 6.66 | 0.59 |
09/20 | 2,215 | 2,275 | 2,215 | 2,256 | +1.71% | 16,200 | 90億8265万 | +7.58% | 6.41 | 0.57 |
09/19 | 2,196 | 2,228 | 2,190 | 2,218 | +1.93% | 11,100 | 89億2966万 | +6.38% | 6.3 | 0.56 |
09/18 | 2,036 | 2,191 | 2,036 | 2,176 | +2.45% | 11,300 | 87億6057万 | +4.82% | 6.18 | 0.55 |
09/14 | 2,031 | 2,129 | 2,014 | 2,124 | +3.31% | 13,600 | 85億5122万 | +2.71% | 6.03 | 0.53 |
09/13 | 2,180 | 2,193 | 2,050 | 2,056 | -5.69% | 17,000 | 82億7745万 | -0.29% | 5.84 | 0.52 |
09/12 | 2,174 | 2,180 | 2,170 | 2,180 | +0.65% | 12,600 | 87億7668万 | +5.88% | 6.19 | 0.55 |
09/11 | 2,155 | 2,179 | 2,155 | 2,166 | +0.6% | 15,900 | 87億2031万 | +5.56% | 6.15 | 0.54 |
09/10 | 2,120 | 2,154 | 2,120 | 2,153 | +1.56% | 13,700 | 86億6797万 | +5.28% | 6.12 | 0.54 |
09/07 | 2,105 | 2,120 | 2,103 | 2,120 | +0.71% | 9,100 | 85億3512万 | +3.97% | 6.02 | 0.53 |
09/06 | 2,120 | 2,120 | 2,105 | 2,105 | -0.75% | 10,800 | 84億7473万 | +3.49% | 5.98 | 0.53 |
09/05 | 2,148 | 2,148 | 2,121 | 2,121 | -1.26% | 12,600 | 85億3914万 | +4.53% | 6.03 | 0.53 |
09/04 | 2,151 | 2,154 | 2,145 | 2,148 | -0.14% | 10,200 | 86億4784万 | +6.07% | 6.1 | 0.54 |
09/03 | 2,155 | 2,159 | 2,145 | 2,151 | +0.28% | 8,900 | 86億5992万 | +6.49% | 6.11 | 0.54 |
08/31 | 2,133 | 2,160 | 2,133 | 2,145 | +0.56% | 11,600 | 86億3577万 | +6.5% | 6.09 | 0.54 |
08/30 | 2,139 | 2,139 | 2,123 | 2,133 | +0.28% | 7,500 | 85億8745万 | +6.28% | 6.06 | 0.54 |
08/29 | 2,100 | 2,133 | 2,098 | 2,127 | +1.29% | 8,600 | 85億6330万 | +6.35% | 6.04 | 0.53 |
08/28 | 2,095 | 2,120 | 2,095 | 2,100 | +0.62% | 8,900 | 84億5460万 | +5.42% | 5.97 | 0.53 |
08/27 | 2,028 | 2,087 | 2,028 | 2,087 | +2.96% | 15,500 | 84億226万 | +5.14% | 5.93 | 0.52 |
08/24 | 2,039 | 2,049 | 2,027 | 2,027 | -0.05% | 10,500 | 81億6070万 | +2.43% | 5.76 | 0.51 |
08/23 | 2,025 | 2,033 | 2,023 | 2,028 | +0.25% | 8,400 | 81億6472万 | +2.74% | 5.76 | 0.51 |
08/22 | 2,032 | 2,032 | 2,002 | 2,023 | +1.3% | 12,000 | 81億4459万 | +2.69% | 5.75 | 0.51 |
08/21 | 1,925 | 2,060 | 1,912 | 1,997 | +3.36% | 19,100 | 80億3992万 | +1.58% | 5.67 | 0.5 |
08/20 | 1,929 | 1,933 | 1,929 | 1,932 | -0.21% | 800 | 77億7823万 | -1.58% | 5.49 | 0.49 |
08/17 | 1,933 | 1,945 | 1,933 | 1,936 | +0.41% | 900 | 77億9433万 | -1.33% | 5.5 | 0.49 |
08/16 | 1,951 | 1,951 | 1,928 | 1,928 | -1.18% | 1,900 | 77億6212万 | -1.63% | 5.48 | 0.48 |
08/15 | 1,968 | 1,968 | 1,949 | 1,951 | -1.22% | 2,800 | 78億5472万 | -0.36% | 5.54 | 0.49 |
08/14 | 1,981 | 1,982 | 1,974 | 1,975 | -0.2% | 600 | 79億5135万 | +0.92% | 5.61 | 0.5 |
08/13 | 1,986 | 2,017 | 1,979 | 1,979 | -0.4% | 1,600 | 79億6745万 | +1.33% | 5.62 | 0.5 |
08/10 | 1,986 | 1,995 | 1,986 | 1,987 | +0.05% | 2,400 | 79億9966万 | +1.95% | 5.64 | 0.5 |
08/09 | 1,981 | 2,000 | 1,981 | 1,986 | -0.2% | 5,200 | 79億9563万 | +2.16% | 5.64 | 0.5 |
08/08 | 2,000 | 2,000 | 1,990 | 1,990 | -0.5% | 2,300 | 80億1174万 | +2.58% | 5.65 | 0.5 |
08/07 | 1,999 | 2,006 | 1,982 | 2,000 | -0.1% | 2,500 | 80億5200万 | +3.41% | 5.68 | 0.5 |
08/06 | 1,983 | 2,027 | 1,978 | 2,002 | +0.96% | 1,700 | 80億6005万 | +3.78% | 5.69 | 0.5 |
08/03 | 1,984 | 1,991 | 1,983 | 1,983 | -0.05% | 2,100 | 79億8355万 | +3.07% | 5.63 | 0.5 |
08/02 | 2,003 | 2,015 | 1,982 | 1,984 | -1.78% | 2,900 | 79億8758万 | +3.28% | 5.64 | 0.5 |
08/01 | 2,018 | 2,024 | 2,010 | 2,020 | -0.15% | 3,100 | 81億3252万 | +5.26% | 5.74 | 0.51 |
07/31 | 2,015 | 2,030 | 1,980 | 2,023 | +0.4% | 7,600 | 81億4459万 | +5.69% | 5.75 | 0.51 |
07/30 | 1,970 | 2,042 | 1,961 | 2,015 | +2.28% | 6,300 | 81億1239万 | +5.55% | 5.72 | 0.51 |
07/27 | 1,949 | 1,973 | 1,949 | 1,970 | +1.55% | 2,800 | 79億3122万 | +3.47% | 5.6 | 0.49 |
07/26 | 1,930 | 1,940 | 1,930 | 1,940 | +0.52% | 600 | 78億1044万 | +2.05% | 5.51 | 0.49 |
07/25 | 1,939 | 1,940 | 1,930 | 1,930 | +0.05% | 1,800 | 77億7018万 | +1.63% | 5.48 | 0.48 |
07/24 | 1,942 | 1,942 | 1,928 | 1,929 | -0.21% | 2,100 | 77億6615万 | +1.63% | 5.48 | 0.48 |
07/23 | 1,930 | 1,944 | 1,930 | 1,933 | +0.78% | 1,600 | 77億8225万 | +1.9% | 5.49 | 0.49 |
07/20 | 1,905 | 1,922 | 1,903 | 1,918 | +0.16% | 2,800 | 77億2186万 | +1.21% | 5.45 | 0.48 |
07/19 | 1,935 | 1,944 | 1,903 | 1,915 | -1.03% | 2,600 | 77億979万 | +1.11% | 5.44 | 0.48 |
07/18 | 1,930 | 1,936 | 1,909 | 1,935 | +0.89% | 4,400 | 77億9031万 | +2.27% | 5.5 | 0.49 |
07/17 | 1,891 | 1,921 | 1,891 | 1,918 | +1.43% | 2,000 | 77億2186万 | +1.48% | 5.45 | 0.48 |
07/13 | 1,912 | 1,913 | 1,891 | 1,891 | -0.42% | 1,900 | 76億1316万 | +0.16% | 5.37 | 0.47 |
07/12 | 1,885 | 1,899 | 1,885 | 1,899 | +0.74% | 1,100 | 76億4537万 | +0.64% | 5.39 | 0.48 |
07/11 | 1,921 | 1,935 | 1,885 | 1,885 | -1.31% | 5,300 | 75億8901万 | -0.11% | 5.35 | 0.47 |
07/10 | 1,903 | 1,921 | 1,890 | 1,910 | +1.81% | 5,600 | 76億8966万 | +1.22% | 5.43 | 0.48 |
07/09 | 1,875 | 1,879 | 1,865 | 1,876 | +0.05% | 1,000 | 75億5277万 | -0.58% | 5.33 | 0.47 |
07/06 | 1,856 | 1,880 | 1,856 | 1,875 | +0.75% | 2,200 | 75億4875万 | -0.64% | 5.33 | 0.47 |
07/05 | 1,890 | 1,893 | 1,861 | 1,861 | -1.53% | 2,400 | 74億9238万 | -1.33% | 5.29 | 0.47 |
07/04 | 1,879 | 1,890 | 1,879 | 1,890 | +1.83% | 3,500 | 76億914万 | +0.16% | 5.37 | 0.47 |
07/03 | 1,857 | 1,862 | 1,856 | 1,856 | -0.05% | 2,100 | 74億7225万 | -1.64% | 5.27 | 0.47 |
07/02 | 1,886 | 1,886 | 1,855 | 1,857 | -1.59% | 2,700 | 74億7628万 | -1.64% | 5.28 | 0.47 |
06/29 | 1,907 | 1,907 | 1,884 | 1,887 | -1.51% | 1,200 | 75億9706万 | -0.11% | 5.36 | 0.47 |
06/28 | 1,905 | 1,916 | 1,897 | 1,916 | -0.21% | 2,200 | 77億1381万 | +1.43% | 5.44 | 0.48 |
06/27 | 1,908 | 1,920 | 1,900 | 1,920 | +0.95% | 2,800 | 77億2992万 | +1.69% | 5.45 | 0.48 |
06/26 | 1,908 | 1,908 | 1,885 | 1,902 | +0.74% | 1,800 | 76億5745万 | +0.79% | 5.4 | 0.48 |
06/25 | 1,900 | 1,900 | 1,877 | 1,888 | -0.84% | 1,900 | 76億108万 | +0.05% | 5.36 | 0.47 |
06/22 | 1,894 | 1,904 | 1,894 | 1,904 | +0.53% | 1,300 | 76億6550万 | +0.9% | 5.41 | 0.48 |
06/21 | 1,897 | 1,901 | 1,889 | 1,894 | -0.16% | 3,700 | 76億2524万 | +0.42% | 5.38 | 0.48 |
06/20 | 1,889 | 1,897 | 1,885 | 1,897 | -0.11% | 5,000 | 76億3732万 | +0.64% | 5.39 | 0.48 |
06/19 | 1,891 | 1,899 | 1,891 | 1,899 | +0.42% | 6,200 | 76億4537万 | +0.74% | 5.39 | 0.48 |