株価チャート
2018/06/21～2018/11/13
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 |
| 11/13 | 3,060 | 3,060 | 2,963 | 2,991 | -4.44% | 35,200 | 519億5878万 | -9.66% | 12.2 | 0.33 |
| 11/12 | 3,190 | 3,190 | 3,130 | 3,130 | -2.34% | 17,900 | 543億7345万 | -6.15% | 12.77 | 0.34 |
| 11/09 | 3,185 | 3,245 | 3,185 | 3,205 | +0.16% | 10,900 | 556億7633万 | -4.64% | 13.07 | 0.35 |
| 11/08 | 3,165 | 3,265 | 3,165 | 3,200 | +1.59% | 28,300 | 555億8947万 | -5.41% | 13.05 | 0.35 |
| 11/07 | 3,195 | 3,280 | 3,145 | 3,150 | -1.41% | 27,300 | 547億2088万 | -7.43% | 12.85 | 0.34 |
| 11/06 | 3,170 | 3,230 | 3,170 | 3,195 | +1.91% | 13,900 | 555億261万 | -6.82% | 13.03 | 0.35 |
| 11/05 | 3,100 | 3,205 | 3,100 | 3,135 | -0.48% | 25,900 | 544億6031万 | -9.24% | 12.79 | 0.34 |
| 11/02 | 3,150 | 3,180 | 3,080 | 3,150 | +0.64% | 26,800 | 547億2088万 | -9.56% | 12.85 | 0.34 |
| 11/01 | 3,095 | 3,155 | 3,070 | 3,130 | +1.79% | 26,000 | 543億7345万 | -10.9% | 12.77 | 0.34 |
| 10/31 | 3,085 | 3,120 | 3,040 | 3,075 | -8.21% | 73,000 | 534億1801万 | -13.31% | 12.54 | 0.34 |
| 10/30 | 3,195 | 3,360 | 3,195 | 3,350 | +4.85% | 33,700 | 581億9523万 | -6.48% | 13.66 | 0.37 |
| 10/29 | 3,260 | 3,260 | 3,165 | 3,195 | -1.24% | 15,400 | 555億261万 | -11.25% | 13.03 | 0.35 |
| 10/26 | 3,225 | 3,270 | 3,170 | 3,235 | +0.94% | 26,400 | 561億9748万 | -10.64% | 13.2 | 0.35 |
| 10/25 | 3,275 | 3,280 | 3,195 | 3,205 | -4.33% | 35,200 | 556億7633万 | -11.85% | 13.07 | 0.35 |
| 10/24 | 3,430 | 3,430 | 3,315 | 3,350 | -1.03% | 18,400 | 581億9523万 | -8.32% | 13.66 | 0.37 |
| 10/23 | 3,490 | 3,490 | 3,385 | 3,385 | -3.29% | 23,300 | 588億324万 | -7.54% | 13.81 | 0.37 |
| 10/22 | 3,510 | 3,525 | 3,450 | 3,500 | +0.57% | 14,000 | 608億98万 | -4.53% | 14.28 | 0.38 |
| 10/19 | 3,475 | 3,530 | 3,475 | 3,480 | -1.83% | 7,000 | 604億5355万 | -5.07% | 14.19 | 0.38 |
| 10/18 | 3,545 | 3,585 | 3,535 | 3,545 | +0.28% | 16,400 | 615億8271万 | -3.41% | 14.46 | 0.39 |
| 10/17 | 3,520 | 3,565 | 3,510 | 3,535 | +2.17% | 16,500 | 614億899万 | -3.7% | 14.42 | 0.39 |
| 10/16 | 3,410 | 3,480 | 3,410 | 3,460 | +0.44% | 39,000 | 601億612万 | -5.7% | 14.11 | 0.38 |
| 10/15 | 3,480 | 3,510 | 3,425 | 3,445 | -2.27% | 21,600 | 598億4554万 | -6.13% | 14.05 | 0.38 |
| 10/12 | 3,545 | 3,545 | 3,480 | 3,525 | -0.7% | 25,200 | 612億3528万 | -4.03% | 14.38 | 0.38 |
| 10/11 | 3,545 | 3,585 | 3,520 | 3,550 | -2.74% | 40,400 | 616億6957万 | -3.4% | 14.48 | 0.39 |
| 10/10 | 3,625 | 3,690 | 3,625 | 3,650 | +1.25% | 26,800 | 634億674万 | -0.68% | 14.89 | 0.4 |
| 10/09 | 3,710 | 3,725 | 3,540 | 3,605 | -4.38% | 38,400 | 626億2501万 | -1.82% | 14.7 | 0.39 |
| 10/05 | 3,740 | 3,805 | 3,730 | 3,770 | +0.53% | 35,900 | 654億9135万 | +2.64% | 15.38 | 0.41 |
| 10/04 | 3,715 | 3,780 | 3,710 | 3,750 | +0.94% | 36,400 | 651億4391万 | +2.26% | 15.3 | 0.41 |
| 10/03 | 3,760 | 3,760 | 3,645 | 3,715 | -1.85% | 31,900 | 645億3590万 | +1.48% | 15.15 | 0.41 |
| 10/02 | 3,830 | 3,850 | 3,695 | 3,785 | -0.79% | 43,900 | 657億5192万 | +3.56% | 15.44 | 0.41 |
| 10/01 | 3,830 | 3,850 | 3,775 | 3,815 | -1.29% | 35,800 | 662億7307万 | +4.72% | 15.56 | 0.42 |
| 10/01 | 株式併合 10→1 |
| 09/28 | 3,880 | 3,920 | 3,850 | 3,865 | -0.77% | 27,400 | 671億4166万 | +6.74% | 15.76 | 0.42 |
| 09/27 | 3,945 | 3,960 | 3,875 | 3,895 | -2.38% | 38,300 | 676億6281万 | +8.31% | 15.89 | 0.42 |
| 09/26 | 3,885 | 3,990 | 3,855 | 3,990 | +1.01% | 42,600 | 693億1312万 | +11.89% | 16.27 | 0.43 |
| 09/25 | 3,800 | 3,950 | 3,780 | 3,950 | +4.22% | 37,200 | 686億1826万 | +11.87% | 16.11 | 0.43 |
| 09/21 | 3,700 | 3,810 | 3,640 | 3,790 | +2.16% | 104,900 | 658億3878万 | +8.35% | 15.46 | 0.41 |
| 09/20 | 3,640 | 3,720 | 3,620 | 3,710 | +1.92% | 82,800 | 644億4905万 | +6.89% | 15.13 | 0.4 |
| 09/19 | 3,640 | 3,680 | 3,590 | 3,640 | 0% | 47,400 | 632億3303万 | +5.66% | 14.85 | 0.39 |
| 09/18 | 3,500 | 3,650 | 3,490 | 3,640 | +3.12% | 41,200 | 632億3303万 | +6.37% | 14.85 | 0.39 |
| 09/14 | 3,490 | 3,540 | 3,490 | 3,530 | +0.28% | 50,300 | 613億2214万 | +3.92% | 14.4 | 0.38 |
| 09/13 | 3,490 | 3,560 | 3,490 | 3,520 | +0.57% | 20,500 | 611億4842万 | +4.2% | 14.36 | 0.38 |
| 09/12 | 3,580 | 3,580 | 3,490 | 3,500 | -1.96% | 32,000 | 608億99万 | +4.14% | 14.28 | 0.38 |
| 09/11 | 3,570 | 3,590 | 3,560 | 3,570 | 0% | 31,800 | 620億1701万 | +6.66% | 14.56 | 0.38 |
| 09/10 | 3,490 | 3,600 | 3,470 | 3,570 | +2.29% | 45,200 | 620億1701万 | +7.21% | 14.56 | 0.38 |
| 09/07 | 3,450 | 3,490 | 3,430 | 3,490 | 0% | 16,200 | 606億2727万 | +5.37% | 14.24 | 0.38 |
| 09/06 | 3,480 | 3,520 | 3,470 | 3,490 | -0.85% | 16,100 | 606億2727万 | +5.73% | 14.24 | 0.38 |
| 09/05 | 3,530 | 3,540 | 3,490 | 3,520 | -1.4% | 26,700 | 611億4842万 | +6.93% | 14.36 | 0.38 |
| 09/04 | 3,510 | 3,570 | 3,450 | 3,570 | +0.85% | 41,600 | 620億1701万 | +8.71% | 14.56 | 0.38 |
| 09/03 | 3,560 | 3,580 | 3,540 | 3,540 | -1.39% | 13,500 | 614億9586万 | +8.56% | 14.44 | 0.38 |
| 08/31 | 3,590 | 3,620 | 3,560 | 3,590 | -1.1% | 21,000 | 623億6444万 | +10.63% | 14.65 | 0.39 |
| 08/30 | 3,630 | 3,640 | 3,600 | 3,630 | +0.28% | 10,500 | 630億5931万 | +12.63% | 14.81 | 0.39 |
| 08/29 | 3,550 | 3,650 | 3,550 | 3,620 | +0.56% | 27,800 | 628億8559万 | +13.16% | 14.77 | 0.39 |
| 08/28 | 3,550 | 3,620 | 3,550 | 3,600 | +1.41% | 32,500 | 625億3816万 | +13.46% | 14.69 | 0.39 |
| 08/27 | 3,490 | 3,570 | 3,460 | 3,550 | +1.43% | 56,000 | 616億6957万 | +12.77% | 14.48 | 0.38 |
| 08/24 | 3,350 | 3,530 | 3,350 | 3,500 | +7.69% | 103,900 | 608億99万 | +12.14% | 14.28 | 0.38 |
| 08/23 | 3,270 | 3,270 | 3,220 | 3,250 | 0% | 24,300 | 564億5806万 | +5.08% | 13.26 | 0.35 |
| 08/22 | 3,130 | 3,270 | 3,130 | 3,250 | +3.83% | 45,800 | 564億5806万 | +5.73% | 13.26 | 0.35 |
| 08/21 | 3,110 | 3,150 | 3,080 | 3,130 | +0.32% | 32,200 | 543億7345万 | +2.45% | 12.77 | 0.34 |
| 08/20 | 3,130 | 3,130 | 3,110 | 3,120 | -0.64% | 10,100 | 541億9974万 | +2.63% | 12.73 | 0.34 |
| 08/17 | 3,120 | 3,150 | 3,100 | 3,140 | +1.29% | 11,900 | 545億4717万 | +3.77% | 12.81 | 0.34 |
| 08/16 | 3,030 | 3,110 | 3,030 | 3,100 | +1.31% | 19,700 | 538億5230万 | +2.96% | 12.65 | 0.33 |
| 08/15 | 3,060 | 3,070 | 3,040 | 3,060 | 0% | 17,000 | 531億5743万 | +2.14% | 12.48 | 0.33 |
| 08/14 | 3,010 | 3,070 | 3,010 | 3,060 | +1.32% | 8,500 | 531億5743万 | +2.51% | 12.48 | 0.33 |
| 08/13 | 3,040 | 3,040 | 2,990 | 3,020 | -1.63% | 25,100 | 524億6256万 | +1.55% | 12.32 | 0.33 |
| 08/10 | 3,100 | 3,100 | 3,040 | 3,070 | -0.65% | 20,200 | 533億3115万 | +3.58% | 12.52 | 0.33 |
| 08/09 | 3,130 | 3,140 | 3,070 | 3,090 | -1.9% | 27,000 | 536億7858万 | +4.67% | 12.61 | 0.33 |
| 08/08 | 3,130 | 3,230 | 3,120 | 3,150 | +0.64% | 28,800 | 547億2089万 | +7.11% | 12.85 | 0.34 |
| 08/07 | 3,130 | 3,150 | 3,050 | 3,130 | 0% | 21,400 | 543億7345万 | +6.86% | 12.77 | 0.34 |
| 08/06 | 3,140 | 3,190 | 3,110 | 3,130 | -2.49% | 29,900 | 543億7345万 | +7.27% | 12.77 | 0.34 |
| 08/03 | 3,260 | 3,260 | 3,190 | 3,210 | -1.83% | 47,500 | 557億6319万 | +10.35% | 13.09 | 0.35 |
| 08/02 | 3,340 | 3,380 | 3,260 | 3,270 | -1.21% | 61,700 | 568億549万 | +13.03% | 13.34 | 0.35 |
| 08/01 | 3,170 | 3,350 | 3,150 | 3,310 | +9.97% | 166,100 | 575億36万 | +15.09% | 13.5 | 0.36 |
| 07/31 | 3,130 | 3,160 | 2,970 | 3,010 | -3.83% | 47,500 | 522億8885万 | +5.32% | 12.28 | 0.32 |
| 07/30 | 3,090 | 3,140 | 3,080 | 3,130 | +2.62% | 44,300 | 543億7345万 | +9.79% | 12.77 | 0.34 |
| 07/27 | 3,020 | 3,090 | 3,020 | 3,050 | +0.99% | 14,300 | 529億8372万 | +7.36% | 12.44 | 0.33 |
| 07/26 | 3,000 | 3,040 | 2,980 | 3,020 | +1.68% | 23,400 | 524億6256万 | +6.6% | 12.32 | 0.33 |
| 07/25 | 2,960 | 2,990 | 2,920 | 2,970 | 0% | 14,400 | 515億9398万 | +4.95% | 12.12 | 0.32 |
| 07/24 | 2,940 | 2,980 | 2,910 | 2,970 | +2.77% | 21,200 | 515億9398万 | +4.95% | 12.12 | 0.32 |
| 07/23 | 2,810 | 2,950 | 2,810 | 2,890 | +3.58% | 31,900 | 502億424万 | +2.08% | 11.79 | 0.31 |
| 07/20 | 2,770 | 2,810 | 2,770 | 2,790 | 0% | 4,800 | 484億6707万 | -1.69% | 11.38 | 0.3 |
| 07/19 | 2,760 | 2,800 | 2,760 | 2,790 | +1.09% | 11,000 | 484億6707万 | -2.11% | 11.38 | 0.3 |
| 07/18 | 2,770 | 2,780 | 2,750 | 2,760 | 0% | 13,300 | 479億4592万 | -3.56% | 11.26 | 0.3 |
| 07/17 | 2,730 | 2,790 | 2,730 | 2,760 | 0% | 15,400 | 479億4592万 | -3.93% | 11.26 | 0.3 |
| 07/13 | 2,770 | 2,780 | 2,750 | 2,760 | -0.36% | 23,800 | 479億4592万 | -4.3% | 11.26 | 0.3 |
| 07/12 | 2,770 | 2,790 | 2,760 | 2,770 | +1.09% | 8,100 | 481億1964万 | -4.32% | 11.3 | 0.3 |
| 07/11 | 2,750 | 2,750 | 2,720 | 2,740 | -1.44% | 14,600 | 475億9849万 | -5.71% | 11.18 | 0.29 |
| 07/10 | 2,810 | 2,810 | 2,780 | 2,780 | 0% | 10,900 | 482億9335万 | -4.76% | 11.34 | 0.3 |
| 07/09 | 2,770 | 2,800 | 2,770 | 2,780 | 0% | 8,400 | 482億9335万 | -5.18% | 11.34 | 0.3 |
| 07/06 | 2,790 | 2,790 | 2,760 | 2,780 | +1.09% | 8,500 | 482億9335万 | -5.63% | 11.34 | 0.3 |
| 07/05 | 2,780 | 2,790 | 2,740 | 2,750 | -2.48% | 16,400 | 477億7220万 | -6.97% | 11.22 | 0.3 |
| 07/04 | 2,810 | 2,830 | 2,810 | 2,820 | -1.05% | 7,800 | 489億8822万 | -4.86% | 11.5 | 0.3 |
| 07/03 | 2,890 | 2,890 | 2,820 | 2,850 | -0.7% | 12,100 | 495億937万 | -4.01% | 11.63 | 0.31 |
| 07/02 | 2,940 | 2,940 | 2,860 | 2,870 | -0.69% | 13,500 | 498億5681万 | -3.53% | 11.71 | 0.31 |
| 06/29 | 2,890 | 2,940 | 2,860 | 2,890 | +2.48% | 19,500 | 502億424万 | -3.05% | 11.79 | 0.31 |
| 06/28 | 2,820 | 2,830 | 2,780 | 2,820 | -0.7% | 18,900 | 489億8822万 | -5.5% | 11.5 | 0.3 |
| 06/27 | 2,840 | 2,870 | 2,840 | 2,840 | -0.7% | 13,700 | 493億3566万 | -5.05% | 11.59 | 0.3 |
| 06/26 | 2,800 | 2,860 | 2,800 | 2,860 | +1.06% | 10,100 | 496億8309万 | -4.63% | 11.67 | 0.31 |
| 06/25 | 2,860 | 2,890 | 2,830 | 2,830 | -1.74% | 8,100 | 491億6194万 | -5.85% | 11.54 | 0.3 |
| 06/22 | 2,860 | 2,890 | 2,830 | 2,880 | +0.7% | 17,500 | 500億3053万 | -4.48% | 11.75 | 0.31 |
| 06/21 | 2,940 | 2,950 | 2,780 | 2,860 | -2.72% | 29,700 | 496億8309万 | -5.39% | 11.67 | 0.31 |
