株価チャート
2018/06/22~2018/11/14
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 |
11/14 | 3,300 | 3,305 | 3,185 | 3,265 | -1.95% | 313,300 | 1382億1606万 | -9.86% | 9.54 | 0.7 |
11/13 | 3,400 | 3,405 | 3,270 | 3,330 | -3.34% | 262,300 | 1409億6769万 | -8.52% | 9.73 | 0.72 |
11/12 | 3,650 | 3,685 | 3,415 | 3,445 | -3.77% | 277,200 | 1458億3594万 | -5.72% | 10.06 | 0.74 |
11/09 | 3,785 | 3,895 | 3,550 | 3,580 | -5.79% | 347,300 | 1515億5085万 | -2.4% | 10.46 | 0.77 |
11/08 | 3,785 | 3,840 | 3,785 | 3,800 | +2.7% | 167,000 | 1608億6403万 | +3.26% | 11.1 | 0.82 |
11/07 | 3,785 | 3,795 | 3,685 | 3,700 | -1.73% | 157,900 | 1566億3076万 | +0.49% | 10.81 | 0.8 |
11/06 | 3,685 | 3,775 | 3,680 | 3,765 | +2.17% | 140,100 | 1593億8238万 | +2.06% | 11 | 0.81 |
11/05 | 3,710 | 3,755 | 3,675 | 3,685 | -1.47% | 190,400 | 1559億9577万 | -0.16% | 10.76 | 0.8 |
11/02 | 3,720 | 3,745 | 3,630 | 3,740 | +1.08% | 215,900 | 1583億2407万 | +1.25% | 10.92 | 0.81 |
11/01 | 3,705 | 3,720 | 3,670 | 3,700 | -0.13% | 125,300 | 1566億3076万 | +0.14% | 10.81 | 0.8 |
10/31 | 3,630 | 3,710 | 3,605 | 3,705 | +2.92% | 134,100 | 1568億4243万 | +0.16% | 10.82 | 0.8 |
10/30 | 3,505 | 3,635 | 3,505 | 3,600 | +1.55% | 417,900 | 1523億9750万 | -2.91% | 10.51 | 0.78 |
10/29 | 3,525 | 3,580 | 3,515 | 3,545 | +2.6% | 173,300 | 1500億6920万 | -4.78% | 10.35 | 0.77 |
10/26 | 3,485 | 3,500 | 3,410 | 3,455 | +0.14% | 161,300 | 1462億5927万 | -7.5% | 10.09 | 0.75 |
10/25 | 3,465 | 3,500 | 3,425 | 3,450 | -3.5% | 155,200 | 1460億4760万 | -7.95% | 10.08 | 0.74 |
10/24 | 3,610 | 3,635 | 3,525 | 3,575 | -0.14% | 131,900 | 1513億3918万 | -4.82% | 10.44 | 0.77 |
10/23 | 3,750 | 3,755 | 3,580 | 3,580 | -5.04% | 230,800 | 1515億5085万 | -4.66% | 10.46 | 0.77 |
10/22 | 3,705 | 3,790 | 3,695 | 3,770 | +0.94% | 134,000 | 1595億9405万 | +0.48% | 11.01 | 0.81 |
10/19 | 3,705 | 3,750 | 3,695 | 3,735 | -0.27% | 156,700 | 1581億1241万 | -0.13% | 10.91 | 0.81 |
10/18 | 3,790 | 3,805 | 3,740 | 3,745 | -2.22% | 272,400 | 1585億3573万 | +0.35% | 10.94 | 0.81 |
10/17 | 3,805 | 3,895 | 3,775 | 3,830 | +2.54% | 304,900 | 1621億3401万 | +2.76% | 11.19 | 0.83 |
10/16 | 3,620 | 3,745 | 3,620 | 3,735 | +2.75% | 210,500 | 1581億1241万 | +0.46% | 10.91 | 0.81 |
10/15 | 3,605 | 3,670 | 3,590 | 3,635 | +0.69% | 246,600 | 1538億7914万 | -2.1% | 10.62 | 0.78 |
10/12 | 3,570 | 3,630 | 3,555 | 3,610 | +1.12% | 160,300 | 1528億2083万 | -2.83% | 10.54 | 0.78 |
10/11 | 3,570 | 3,630 | 3,545 | 3,570 | -3.77% | 216,000 | 1511億2752万 | -3.98% | 10.43 | 0.77 |
10/10 | 3,745 | 3,755 | 3,665 | 3,710 | +0.68% | 249,800 | 1570億5409万 | -0.38% | 10.84 | 0.8 |
10/09 | 3,755 | 3,760 | 3,640 | 3,685 | -3.15% | 239,300 | 1559億9577万 | -1.07% | 10.76 | 0.8 |
10/05 | 3,820 | 3,835 | 3,780 | 3,805 | -1.55% | 232,600 | 1610億7569万 | +2.09% | 11.11 | 0.82 |
10/04 | 3,870 | 3,880 | 3,810 | 3,865 | +0.52% | 209,500 | 1636億1565万 | +3.79% | 11.29 | 0.83 |
10/03 | 3,920 | 3,960 | 3,845 | 3,845 | -1.28% | 245,300 | 1627億6900万 | +3.42% | 11.23 | 0.83 |
10/02 | 3,850 | 3,915 | 3,850 | 3,895 | +2.64% | 333,300 | 1648億8563万 | +4.93% | 11.38 | 0.84 |
10/01 | 3,750 | 3,820 | 3,715 | 3,795 | +0.4% | 206,900 | 1606億5236万 | +2.51% | 11.08 | 0.82 |
09/28 | 3,800 | 3,815 | 3,745 | 3,780 | +0.93% | 192,000 | 1600億1737万 | +2.27% | 11.04 | 0.82 |
09/27 | 3,765 | 3,800 | 3,745 | 3,745 | -1.96% | 269,900 | 1585億3573万 | +1.46% | 10.94 | 0.81 |
09/26 | 3,880 | 3,885 | 3,785 | 3,820 | -2.8% | 306,600 | 1617億1068万 | +3.66% | 11.16 | 0.82 |
09/25 | 3,920 | 3,980 | 3,890 | 3,930 | -0.76% | 330,300 | 1663億6727万 | +6.85% | 11.48 | 0.85 |
09/21 | 3,885 | 3,980 | 3,885 | 3,960 | +2.86% | 348,200 | 1676億3725万 | +7.99% | 11.57 | 0.85 |
09/20 | 3,855 | 3,875 | 3,825 | 3,850 | +1.72% | 266,500 | 1629億8066万 | +5.39% | 11.24 | 0.83 |
09/19 | 3,760 | 3,790 | 3,740 | 3,785 | +3.56% | 282,700 | 1602億2904万 | +3.84% | 11.05 | 0.82 |
09/18 | 3,530 | 3,710 | 3,515 | 3,655 | +2.96% | 297,700 | 1547億2579万 | +0.3% | 10.67 | 0.79 |
09/14 | 3,520 | 3,570 | 3,505 | 3,550 | +1.28% | 237,900 | 1502億8087万 | -2.53% | 10.37 | 0.77 |
09/13 | 3,455 | 3,535 | 3,430 | 3,505 | +1.59% | 149,000 | 1483億7590万 | -3.92% | 10.24 | 0.76 |
09/12 | 3,550 | 3,555 | 3,420 | 3,450 | -2.82% | 221,900 | 1460億4760万 | -5.89% | 10.08 | 0.74 |
09/11 | 3,620 | 3,630 | 3,540 | 3,550 | -1.66% | 231,500 | 1502億8087万 | -4.05% | 10.37 | 0.77 |
09/10 | 3,590 | 3,640 | 3,585 | 3,610 | +0.28% | 103,700 | 1528億2083万 | -3.19% | 10.54 | 0.78 |
09/07 | 3,590 | 3,620 | 3,575 | 3,600 | -0.83% | 139,300 | 1523億9750万 | -4.1% | 10.51 | 0.78 |
09/06 | 3,635 | 3,655 | 3,615 | 3,630 | -1.09% | 143,900 | 1536億6748万 | -3.99% | 10.6 | 0.78 |
09/05 | 3,670 | 3,705 | 3,655 | 3,670 | -0.27% | 172,900 | 1553億6078万 | -3.6% | 10.72 | 0.79 |
09/04 | 3,705 | 3,720 | 3,640 | 3,680 | -1.08% | 135,300 | 1557億8411万 | -4.04% | 10.75 | 0.79 |
09/03 | 3,780 | 3,780 | 3,680 | 3,720 | -0.8% | 186,400 | 1574億7742万 | -3.6% | 10.86 | 0.8 |
08/31 | 3,700 | 3,785 | 3,700 | 3,750 | +0.67% | 143,600 | 1587億4740万 | -3.5% | 10.95 | 0.81 |
08/30 | 3,790 | 3,790 | 3,725 | 3,725 | -0.4% | 121,700 | 1576億8908万 | -4.83% | 10.88 | 0.8 |
08/29 | 3,715 | 3,760 | 3,695 | 3,740 | +0.81% | 127,500 | 1583億2407万 | -5.1% | 10.92 | 0.81 |
08/28 | 3,745 | 3,770 | 3,705 | 3,710 | +0.27% | 93,200 | 1570億5409万 | -6.45% | 10.84 | 0.8 |
08/27 | 3,690 | 3,725 | 3,660 | 3,700 | +1.65% | 144,600 | 1566億3076万 | -7.2% | 10.81 | 0.8 |
08/24 | 3,675 | 3,690 | 3,585 | 3,640 | +0.14% | 150,400 | 1540億9080万 | -9.07% | 10.63 | 0.79 |
08/23 | 3,690 | 3,710 | 3,605 | 3,635 | -1.09% | 141,400 | 1538億7914万 | -9.64% | 10.62 | 0.78 |
08/22 | 3,605 | 3,675 | 3,600 | 3,675 | +2.8% | 125,300 | 1555億7245万 | -9.17% | 10.73 | 0.79 |
08/21 | 3,600 | 3,600 | 3,540 | 3,575 | -1.92% | 130,600 | 1513億3918万 | -12.05% | 10.44 | 0.77 |
08/20 | 3,645 | 3,660 | 3,625 | 3,645 | -0.55% | 92,400 | 1543億247万 | -10.92% | 10.65 | 0.79 |
08/17 | 3,620 | 3,685 | 3,610 | 3,665 | +1.24% | 117,400 | 1551億4912万 | -10.89% | 10.7 | 0.79 |
08/16 | 3,605 | 3,630 | 3,545 | 3,620 | -0.69% | 144,200 | 1532億4415万 | -12.39% | 10.57 | 0.78 |
08/15 | 3,725 | 3,780 | 3,630 | 3,645 | -2.67% | 175,800 | 1543億247万 | -12.23% | 10.65 | 0.79 |
08/14 | 3,680 | 3,780 | 3,660 | 3,745 | +3.45% | 234,900 | 1585億3573万 | -10.39% | 10.94 | 0.81 |
08/13 | 3,670 | 3,680 | 3,560 | 3,620 | -2.29% | 354,100 | 1532億4415万 | -13.77% | 10.57 | 0.78 |
08/10 | 3,935 | 3,940 | 3,675 | 3,705 | -5.96% | 558,600 | 1568億4243万 | -12.18% | 10.82 | 0.8 |
08/09 | 4,340 | 4,390 | 3,800 | 3,940 | -8.48% | 405,600 | 1667億9060万 | -6.9% | 11.51 | 0.85 |
08/08 | 4,290 | 4,345 | 4,290 | 4,305 | +0.82% | 85,400 | 1822億4201万 | +1.56% | 12.57 | 0.93 |
08/07 | 4,230 | 4,305 | 4,190 | 4,270 | +0.83% | 143,500 | 1807億6037万 | +0.85% | 12.47 | 0.92 |
08/06 | 4,235 | 4,285 | 4,210 | 4,235 | -0.94% | 93,000 | 1792億7873万 | +0.12% | 12.37 | 0.91 |
08/03 | 4,245 | 4,300 | 4,210 | 4,275 | -0.23% | 160,900 | 1809億7203万 | +1.06% | 12.49 | 0.92 |
08/02 | 4,345 | 4,365 | 4,240 | 4,285 | -2.17% | 152,600 | 1813億9536万 | +1.35% | 12.51 | 0.93 |
08/01 | 4,290 | 4,410 | 4,275 | 4,380 | +2.58% | 85,900 | 1854億1696万 | +3.62% | 12.79 | 0.95 |
07/31 | 4,330 | 4,345 | 4,260 | 4,270 | -2.84% | 154,600 | 1807億6037万 | +1.04% | 12.47 | 0.92 |
07/30 | 4,420 | 4,475 | 4,380 | 4,395 | -1.24% | 136,600 | 1860億5195万 | +3.97% | 12.84 | 0.95 |
07/27 | 4,400 | 4,470 | 4,330 | 4,450 | +1.02% | 155,100 | 1883億8024万 | +5.45% | 13 | 0.96 |
07/26 | 4,365 | 4,445 | 4,300 | 4,405 | +1.03% | 188,800 | 1864億7527万 | +4.58% | 12.87 | 0.95 |
07/25 | 4,265 | 4,390 | 4,260 | 4,360 | +3.2% | 180,000 | 1845億7031万 | +3.61% | 12.73 | 0.94 |
07/24 | 4,130 | 4,245 | 4,095 | 4,225 | +2.8% | 181,000 | 1788億5540万 | +0.43% | 12.34 | 0.91 |
07/23 | 4,135 | 4,145 | 4,070 | 4,110 | -0.84% | 164,300 | 1739億8715万 | -2.44% | 12 | 0.89 |
07/20 | 4,190 | 4,210 | 4,110 | 4,145 | -1.43% | 129,600 | 1754億6879万 | -1.92% | 12.11 | 0.89 |
07/19 | 4,165 | 4,275 | 4,140 | 4,205 | +1.2% | 150,200 | 1780億875万 | -0.85% | 12.28 | 0.91 |
07/18 | 4,270 | 4,300 | 4,140 | 4,155 | -2.24% | 179,600 | 1758億9211万 | -2.37% | 12.14 | 0.9 |
07/17 | 4,240 | 4,290 | 4,195 | 4,250 | +1.92% | 171,400 | 1799億1372万 | -0.49% | 12.41 | 0.92 |
07/13 | 4,150 | 4,185 | 4,115 | 4,170 | +0.97% | 90,400 | 1765億2710万 | -2.64% | 12.18 | 0.9 |
07/12 | 4,185 | 4,185 | 4,115 | 4,130 | -0.6% | 84,100 | 1748億3380万 | -3.89% | 12.06 | 0.89 |
07/11 | 4,230 | 4,230 | 4,125 | 4,155 | -3.03% | 144,100 | 1758億9211万 | -3.69% | 12.14 | 0.9 |
07/10 | 4,240 | 4,340 | 4,215 | 4,285 | +1.42% | 182,800 | 1813億9536万 | -1.04% | 12.51 | 0.93 |
07/09 | 4,140 | 4,235 | 4,120 | 4,225 | +2.18% | 91,200 | 1788億5540万 | -2.72% | 12.34 | 0.91 |
07/06 | 4,095 | 4,160 | 4,080 | 4,135 | +2.1% | 86,300 | 1750億4546万 | -5.18% | 12.08 | 0.89 |
07/05 | 4,110 | 4,115 | 4,030 | 4,050 | -1.34% | 136,800 | 1714億4719万 | -7.49% | 11.83 | 0.87 |
07/04 | 4,165 | 4,230 | 4,100 | 4,105 | -1.68% | 196,400 | 1737億7548万 | -6.7% | 11.99 | 0.89 |
07/03 | 4,185 | 4,205 | 4,125 | 4,175 | -0.24% | 185,200 | 1767億3877万 | -5.54% | 12.19 | 0.9 |
07/02 | 4,245 | 4,295 | 4,180 | 4,185 | -0.95% | 193,200 | 1771億6209万 | -5.76% | 12.22 | 0.9 |
06/29 | 4,225 | 4,235 | 4,160 | 4,225 | 0% | 133,200 | 1788億5540万 | -5.35% | 12.34 | 0.91 |
06/28 | 4,255 | 4,290 | 4,190 | 4,225 | -0.71% | 196,000 | 1788億5540万 | -5.86% | 12.34 | 0.91 |
06/27 | 4,365 | 4,380 | 4,245 | 4,255 | -2.63% | 205,200 | 1801億2538万 | -5.76% | 12.43 | 0.92 |
06/26 | 4,230 | 4,385 | 4,195 | 4,370 | +2.22% | 221,500 | 1849億9363万 | -3.96% | 12.76 | 0.94 |
06/25 | 4,225 | 4,330 | 4,225 | 4,275 | +1.18% | 165,900 | 1809億7203万 | -6.8% | 12.49 | 0.92 |
06/22 | 4,225 | 4,235 | 4,165 | 4,225 | -0.94% | 184,900 | 1788億5540万 | -8.55% | 12.34 | 0.91 |