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 | 2,979 | 3,025 | 2,923 | 3,015 | 0% | 340,300 | 1276億3290万 | -8.61% | 8.81 | 0.65 |
| 12/11 | 3,070 | 3,090 | 3,010 | 3,015 | -2.58% | 195,300 | 1276億3290万 | -9.43% | 8.81 | 0.65 |
| 12/10 | 3,060 | 3,120 | 3,020 | 3,095 | -1.59% | 182,100 | 1310億1952万 | -7.78% | 9.04 | 0.67 |
| 12/07 | 3,220 | 3,220 | 3,110 | 3,145 | -1.26% | 173,200 | 1331億3615万 | -7.01% | 9.19 | 0.68 |
| 12/06 | 3,205 | 3,215 | 3,110 | 3,185 | -2.15% | 361,900 | 1348億2945万 | -6.43% | 9.3 | 0.69 |
| 12/05 | 3,220 | 3,280 | 3,205 | 3,255 | -0.31% | 165,900 | 1377億9274万 | -4.96% | 9.51 | 0.7 |
| 12/04 | 3,400 | 3,400 | 3,265 | 3,265 | -5.91% | 229,100 | 1382億1606万 | -5.06% | 9.54 | 0.7 |
| 12/03 | 3,440 | 3,490 | 3,405 | 3,470 | +2.06% | 153,800 | 1468億9426万 | +0.58% | 10.13 | 0.75 |
| 11/30 | 3,405 | 3,440 | 3,395 | 3,400 | 0% | 183,000 | 1439億3097万 | -1.42% | 9.93 | 0.73 |
| 11/29 | 3,400 | 3,445 | 3,380 | 3,400 | +2.41% | 363,700 | 1439億3097万 | -1.48% | 9.93 | 0.73 |
| 11/28 | 3,385 | 3,395 | 3,305 | 3,320 | -2.06% | 156,400 | 1405億4436万 | -3.99% | 9.7 | 0.72 |
| 11/27 | 3,370 | 3,410 | 3,345 | 3,390 | +1.5% | 150,000 | 1435億764万 | -2.28% | 9.9 | 0.73 |
| 11/26 | 3,275 | 3,350 | 3,265 | 3,340 | +1.98% | 139,600 | 1413億9101万 | -4.13% | 9.75 | 0.72 |
| 11/22 | 3,255 | 3,325 | 3,255 | 3,275 | +2.34% | 230,500 | 1386億3939万 | -6.43% | 9.56 | 0.71 |
| 11/21 | 3,070 | 3,200 | 3,065 | 3,200 | +2.73% | 251,700 | 1354億6444万 | -9.07% | 9.35 | 0.69 |
| 11/20 | 3,105 | 3,175 | 3,070 | 3,115 | +1.47% | 429,100 | 1318億6617万 | -12.1% | 9.1 | 0.67 |
| 11/19 | 3,135 | 3,135 | 3,060 | 3,070 | -3.61% | 283,000 | 1299億6120万 | -13.98% | 8.97 | 0.66 |
| 11/16 | 3,230 | 3,235 | 3,135 | 3,185 | -1.24% | 203,700 | 1348億2945万 | -11.31% | 9.3 | 0.69 |
| 11/15 | 3,245 | 3,265 | 3,205 | 3,225 | -1.23% | 253,100 | 1365億2276万 | -10.62% | 9.42 | 0.7 |
| 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 |
