株価チャート
2018/06/15～2018/11/07
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 |
| 11/07 | 3,890 | 3,915 | 3,855 | 3,875 | +0.13% | 115,400 | 1948億789万 | -0.95% | 9.92 | 1.15 |
| 11/06 | 3,835 | 3,910 | 3,830 | 3,870 | +0.13% | 154,400 | 1945億5652万 | -1.3% | 9.91 | 1.15 |
| 11/05 | 3,915 | 3,935 | 3,850 | 3,865 | -2.28% | 136,000 | 1943億516万 | -1.6% | 9.9 | 1.15 |
| 11/02 | 3,990 | 3,995 | 3,890 | 3,955 | -0.88% | 121,700 | 1988億2973万 | +0.51% | 10.13 | 1.18 |
| 11/01 | 3,950 | 4,015 | 3,935 | 3,990 | +0.13% | 156,400 | 2005億8928万 | +1.32% | 10.22 | 1.19 |
| 10/31 | 3,990 | 4,010 | 3,920 | 3,985 | +0.63% | 185,900 | 2003億3792万 | +1.09% | 10.2 | 1.19 |
| 10/30 | 3,865 | 3,980 | 3,865 | 3,960 | +1.41% | 186,500 | 1990億8109万 | +0.41% | 10.14 | 1.18 |
| 10/29 | 3,840 | 3,960 | 3,840 | 3,905 | +2.76% | 247,900 | 1963億1608万 | -1.04% | 10 | 1.16 |
| 10/26 | 3,820 | 3,890 | 3,720 | 3,800 | +0.66% | 241,800 | 1910億3741万 | -3.8% | 9.73 | 1.13 |
| 10/25 | 3,750 | 3,830 | 3,745 | 3,775 | -1.95% | 144,300 | 1897億8059万 | -4.62% | 9.67 | 1.12 |
| 10/24 | 3,855 | 3,880 | 3,835 | 3,850 | +1.58% | 185,700 | 1935億5106万 | -2.92% | 9.86 | 1.15 |
| 10/23 | 3,890 | 3,890 | 3,790 | 3,790 | -2.82% | 134,300 | 1905億3468万 | -4.56% | 9.7 | 1.13 |
| 10/22 | 3,895 | 3,935 | 3,875 | 3,900 | +0.13% | 90,500 | 1960億6471万 | -1.89% | 9.99 | 1.16 |
| 10/19 | 3,900 | 3,940 | 3,870 | 3,895 | +0.26% | 122,200 | 1958億1335万 | -1.96% | 9.97 | 1.16 |
| 10/18 | 3,920 | 3,950 | 3,880 | 3,885 | -0.26% | 128,700 | 1953億1062万 | -2.21% | 9.95 | 1.16 |
| 10/17 | 3,915 | 3,935 | 3,870 | 3,895 | 0% | 153,900 | 1958億1335万 | -1.96% | 9.97 | 1.16 |
| 10/16 | 3,860 | 3,910 | 3,855 | 3,895 | +0.39% | 145,300 | 1958億1335万 | -1.96% | 9.97 | 1.16 |
| 10/15 | 3,890 | 3,905 | 3,875 | 3,880 | -0.51% | 120,300 | 1950億5925万 | -2.29% | 9.93 | 1.15 |
| 10/12 | 3,885 | 3,925 | 3,880 | 3,900 | +0.39% | 131,900 | 1960億6471万 | -1.81% | 9.99 | 1.16 |
| 10/11 | 3,900 | 3,920 | 3,845 | 3,885 | -3% | 153,000 | 1953億1062万 | -2.14% | 9.95 | 1.16 |
| 10/10 | 3,980 | 4,045 | 3,970 | 4,005 | +0.38% | 132,000 | 2013億4338万 | +0.91% | 10.25 | 1.19 |
| 10/09 | 4,015 | 4,055 | 3,980 | 3,990 | -0.62% | 152,600 | 2005億8928万 | +0.63% | 10.22 | 1.19 |
| 10/05 | 4,005 | 4,055 | 3,995 | 4,015 | -0.5% | 125,900 | 2018億4611万 | +1.36% | 10.28 | 1.19 |
| 10/04 | 4,045 | 4,070 | 4,015 | 4,035 | +0.88% | 159,800 | 2028億5157万 | +2.05% | 10.33 | 1.2 |
| 10/03 | 4,055 | 4,090 | 4,000 | 4,000 | -2.2% | 143,900 | 2010億9202万 | +1.39% | 10.24 | 1.19 |
| 10/02 | 4,070 | 4,170 | 4,060 | 4,090 | +1.11% | 266,000 | 2056億1659万 | +3.89% | 10.47 | 1.22 |
| 10/01 | 4,045 | 4,065 | 4,010 | 4,045 | 0% | 80,300 | 2033億5430万 | +3.06% | 10.36 | 1.2 |
| 09/28 | 4,070 | 4,095 | 4,025 | 4,045 | +0.5% | 144,700 | 2033億5430万 | +3.35% | 10.36 | 1.2 |
| 09/27 | 4,075 | 4,095 | 4,015 | 4,025 | -1.83% | 162,900 | 2023億4884万 | +3.02% | 10.31 | 1.2 |
| 09/26 | 4,035 | 4,100 | 4,030 | 4,100 | +1.49% | 124,400 | 2061億1932万 | +5.16% | 10.5 | 1.22 |
| 09/25 | 4,040 | 4,050 | 4,005 | 4,040 | +0.87% | 160,900 | 2031億294万 | +3.86% | 10.34 | 1.2 |
| 09/21 | 4,040 | 4,060 | 3,995 | 4,005 | -0.25% | 172,900 | 2013億4338万 | +3.12% | 10.25 | 1.19 |
| 09/20 | 4,000 | 4,065 | 3,990 | 4,015 | +0.75% | 177,500 | 2018億4611万 | +3.53% | 10.28 | 1.19 |
| 09/19 | 4,000 | 4,000 | 3,970 | 3,985 | 0% | 163,600 | 2003億3792万 | +2.87% | 10.2 | 1.19 |
| 09/18 | 3,925 | 3,990 | 3,920 | 3,985 | +0.63% | 134,500 | 2003億3792万 | +2.97% | 10.2 | 1.19 |
| 09/14 | 3,930 | 3,970 | 3,910 | 3,960 | +1.8% | 182,600 | 1990億8109万 | +2.56% | 10.14 | 1.18 |
| 09/13 | 3,850 | 3,920 | 3,850 | 3,890 | +0.65% | 75,400 | 1955億6198万 | +0.88% | 9.96 | 1.16 |
| 09/12 | 3,915 | 3,920 | 3,825 | 3,865 | -0.39% | 98,700 | 1943億516万 | +0.29% | 9.9 | 1.15 |
| 09/11 | 3,920 | 3,920 | 3,875 | 3,880 | -0.51% | 71,900 | 1950億5925万 | +0.7% | 9.93 | 1.15 |
| 09/10 | 3,870 | 3,925 | 3,860 | 3,900 | +0.52% | 79,300 | 1960億6471万 | +1.33% | 9.99 | 1.16 |
| 09/07 | 3,855 | 3,900 | 3,835 | 3,880 | +0.65% | 144,800 | 1950億5925万 | +1.04% | 9.93 | 1.15 |
| 09/06 | 3,905 | 3,925 | 3,835 | 3,855 | -1.15% | 134,600 | 1938億243万 | +0.55% | 9.87 | 1.15 |
| 09/05 | 3,870 | 3,925 | 3,870 | 3,900 | +1.3% | 126,600 | 1960億6471万 | +1.8% | 9.99 | 1.16 |
| 09/04 | 3,875 | 3,880 | 3,830 | 3,850 | -0.65% | 59,700 | 1935億5106万 | +0.57% | 9.86 | 1.15 |
| 09/03 | 3,895 | 3,900 | 3,860 | 3,875 | -0.64% | 64,400 | 1948億789万 | +1.31% | 9.92 | 1.15 |
| 08/31 | 3,850 | 3,930 | 3,840 | 3,900 | +0.39% | 92,700 | 1960億6471万 | +1.96% | 9.99 | 1.16 |
| 08/30 | 3,865 | 3,895 | 3,860 | 3,885 | +1.44% | 137,500 | 1953億1062万 | +1.6% | 9.95 | 1.16 |
| 08/29 | 3,800 | 3,845 | 3,795 | 3,830 | +0.39% | 57,900 | 1925億4560万 | +0.18% | 9.81 | 1.14 |
| 08/28 | 3,840 | 3,845 | 3,805 | 3,815 | +0.13% | 59,900 | 1917億9151万 | -0.24% | 9.77 | 1.14 |
| 08/27 | 3,795 | 3,815 | 3,785 | 3,810 | +0.66% | 51,900 | 1915億4014万 | -0.31% | 9.75 | 1.13 |
| 08/24 | 3,815 | 3,820 | 3,755 | 3,785 | +0.13% | 63,000 | 1902億8332万 | -0.94% | 9.69 | 1.13 |
| 08/23 | 3,840 | 3,840 | 3,780 | 3,780 | -1.82% | 76,800 | 1900億3195万 | -1.07% | 9.68 | 1.12 |
| 08/22 | 3,845 | 3,860 | 3,840 | 3,850 | +0.39% | 52,300 | 1935億5106万 | +0.73% | 9.86 | 1.15 |
| 08/21 | 3,885 | 3,885 | 3,830 | 3,835 | -0.9% | 62,400 | 1927億9697万 | +0.39% | 9.82 | 1.14 |
| 08/20 | 3,875 | 3,890 | 3,860 | 3,870 | -0.77% | 69,200 | 1945億5652万 | +1.31% | 9.91 | 1.15 |
| 08/17 | 3,830 | 3,905 | 3,830 | 3,900 | +1.04% | 148,900 | 1960億6471万 | +2.2% | 9.99 | 1.16 |
| 08/16 | 3,880 | 3,880 | 3,820 | 3,860 | -0.9% | 92,500 | 1940億5379万 | +1.31% | 9.88 | 1.15 |
| 08/15 | 3,930 | 3,965 | 3,880 | 3,895 | 0% | 199,100 | 1958億1335万 | +2.34% | 9.97 | 1.16 |
| 08/14 | 3,805 | 3,930 | 3,805 | 3,895 | +3.45% | 214,700 | 1958億1335万 | +2.42% | 9.97 | 1.16 |
| 08/13 | 3,790 | 3,795 | 3,735 | 3,765 | -1.7% | 135,600 | 1892億7786万 | -0.92% | 9.64 | 1.12 |
| 08/10 | 3,840 | 3,860 | 3,820 | 3,830 | -0.26% | 180,300 | 1925億4560万 | +0.76% | 9.81 | 1.14 |
| 08/09 | 3,830 | 3,860 | 3,810 | 3,840 | 0% | 88,200 | 1930億4833万 | +1.11% | 9.83 | 1.14 |
| 08/08 | 3,795 | 3,895 | 3,785 | 3,840 | +1.72% | 176,400 | 1930億4833万 | +1.13% | 9.83 | 1.14 |
| 08/07 | 3,690 | 3,775 | 3,690 | 3,775 | +2.3% | 108,800 | 1897億8059万 | -0.47% | 9.67 | 1.12 |
| 08/06 | 3,745 | 3,755 | 3,680 | 3,690 | -0.94% | 68,900 | 1855億738万 | -2.72% | 9.45 | 1.1 |
| 08/03 | 3,800 | 3,810 | 3,710 | 3,725 | -1.59% | 91,700 | 1872億6694万 | -1.95% | 9.54 | 1.11 |
| 08/02 | 3,820 | 3,865 | 3,785 | 3,785 | -0.66% | 102,700 | 1902億8332万 | -0.53% | 9.69 | 1.13 |
| 08/01 | 3,820 | 3,830 | 3,775 | 3,810 | +0.79% | 115,900 | 1915億4014万 | +0.03% | 9.75 | 1.13 |
| 07/31 | 3,865 | 3,865 | 3,770 | 3,780 | -2.2% | 109,000 | 1900億3195万 | -0.79% | 9.68 | 1.12 |
| 07/30 | 3,860 | 3,895 | 3,850 | 3,865 | -0.26% | 70,200 | 1943億516万 | +1.39% | 9.9 | 1.15 |
| 07/27 | 3,875 | 3,890 | 3,860 | 3,875 | 0% | 70,400 | 1948億789万 | +1.71% | 9.92 | 1.15 |
| 07/26 | 3,875 | 3,900 | 3,855 | 3,875 | +0.91% | 93,400 | 1948億789万 | +1.79% | 9.92 | 1.15 |
| 07/25 | 3,820 | 3,850 | 3,810 | 3,840 | +1.45% | 70,600 | 1930億4833万 | +0.89% | 9.83 | 1.14 |
| 07/24 | 3,790 | 3,815 | 3,775 | 3,785 | +0.4% | 60,700 | 1902億8332万 | -0.53% | 9.69 | 1.13 |
| 07/23 | 3,800 | 3,805 | 3,750 | 3,770 | -0.66% | 101,100 | 1895億2922万 | -1% | 9.65 | 1.12 |
| 07/20 | 3,760 | 3,810 | 3,750 | 3,795 | +0.13% | 99,900 | 1907億8605万 | -0.5% | 9.72 | 1.13 |
| 07/19 | 3,820 | 3,830 | 3,780 | 3,790 | -0.79% | 70,100 | 1905億3468万 | -0.84% | 9.7 | 1.13 |
| 07/18 | 3,850 | 3,870 | 3,800 | 3,820 | +0.13% | 77,500 | 1920億4287万 | -0.29% | 9.78 | 1.14 |
| 07/17 | 3,780 | 3,845 | 3,775 | 3,815 | +0.93% | 121,200 | 1917億9151万 | -0.57% | 9.77 | 1.14 |
| 07/13 | 3,740 | 3,785 | 3,735 | 3,780 | +0.93% | 107,700 | 1900億3195万 | -1.61% | 9.68 | 1.12 |
| 07/12 | 3,765 | 3,780 | 3,730 | 3,745 | -0.53% | 63,300 | 1882億7240万 | -2.65% | 9.59 | 1.11 |
| 07/11 | 3,750 | 3,790 | 3,725 | 3,765 | -1.18% | 110,000 | 1892億7786万 | -2.36% | 9.64 | 1.12 |
| 07/10 | 3,830 | 3,870 | 3,810 | 3,810 | -0.26% | 91,300 | 1915億4014万 | -1.4% | 9.75 | 1.13 |
| 07/09 | 3,790 | 3,825 | 3,770 | 3,820 | +0.79% | 69,400 | 1920億4287万 | -1.24% | 9.78 | 1.14 |
| 07/06 | 3,790 | 3,805 | 3,760 | 3,790 | +0.66% | 104,800 | 1905億3468万 | -2.07% | 9.7 | 1.13 |
| 07/05 | 3,815 | 3,825 | 3,740 | 3,765 | -1.05% | 115,700 | 1892億7786万 | -2.69% | 9.64 | 1.12 |
| 07/04 | 3,745 | 3,825 | 3,730 | 3,805 | +1.47% | 135,700 | 1912億8878万 | -1.76% | 9.74 | 1.13 |
| 07/03 | 3,755 | 3,770 | 3,710 | 3,750 | -0.4% | 174,900 | 1885億2376万 | -3.2% | 9.6 | 1.12 |
| 07/02 | 3,860 | 3,875 | 3,760 | 3,765 | -2.46% | 126,900 | 1892億7786万 | -2.94% | 9.64 | 1.12 |
| 06/29 | 3,865 | 3,875 | 3,810 | 3,860 | -0.13% | 135,900 | 1940億5379万 | -0.64% | 9.88 | 1.15 |
| 06/28 | 3,875 | 3,920 | 3,820 | 3,865 | -0.26% | 154,300 | 1943億516万 | -0.59% | 9.9 | 1.15 |
| 06/27 | 3,900 | 3,935 | 3,840 | 3,875 | +0.52% | 146,900 | 1948億789万 | -0.44% | 9.92 | 1.15 |
| 06/26 | 3,830 | 3,880 | 3,820 | 3,855 | +0.92% | 184,400 | 1938億243万 | -0.98% | 9.87 | 1.15 |
| 06/25 | 3,850 | 3,870 | 3,810 | 3,820 | +0.13% | 131,400 | 1920億4287万 | -2.03% | 9.78 | 1.14 |
| 06/22 | 3,795 | 3,825 | 3,765 | 3,815 | +0.13% | 104,800 | 1917億9151万 | -2.33% | 9.77 | 1.14 |
| 06/21 | 3,890 | 3,930 | 3,805 | 3,810 | -0.52% | 132,800 | 1915億4014万 | -2.71% | 9.75 | 1.13 |
| 06/20 | 3,840 | 3,850 | 3,760 | 3,830 | -0.13% | 159,700 | 1925億4560万 | -2.52% | 9.81 | 1.14 |
| 06/19 | 3,805 | 3,895 | 3,805 | 3,835 | -0.26% | 167,400 | 1927億9697万 | -2.66% | 9.82 | 1.14 |
| 06/18 | 3,850 | 3,860 | 3,820 | 3,845 | -2.16% | 139,300 | 1932億9970万 | -2.63% | 9.84 | 1.14 |
| 06/15 | 4,020 | 4,025 | 3,905 | 3,930 | -1.63% | 175,100 | 1975億7290万 | -0.71% | 10.06 | 1.17 |
