株価チャート
2018/07/10～2018/12/03
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 |
| 12/03 | 2,613 | 2,661 | 2,590 | 2,640 | +2.48% | 2,979,000 | 6245億887万 | -7.98% | 11.6 | 1.33 |
| 11/30 | 2,576 | 2,617 | 2,554 | 2,576 | +0.31% | 3,628,500 | 6093億6926万 | -10.46% | 11.32 | 1.3 |
| 11/29 | 2,607 | 2,630 | 2,550 | 2,568 | -1.5% | 4,045,300 | 6074億7681万 | -11.17% | 11.28 | 1.3 |
| 11/28 | 2,493 | 2,615 | 2,468 | 2,607 | +5.38% | 5,686,000 | 6167億251万 | -10.41% | 11.45 | 1.32 |
| 11/27 | 2,544 | 2,545 | 2,406 | 2,474 | -3.13% | 6,058,900 | 5852億4051万 | -15.45% | 10.87 | 1.25 |
| 11/26 | 2,485 | 2,584 | 2,475 | 2,554 | +2.86% | 3,363,000 | 6041億6502万 | -13.45% | 11.22 | 1.29 |
| 11/22 | 2,430 | 2,483 | 2,382 | 2,483 | +2.35% | 5,560,600 | 5873億6952万 | -16.48% | 10.91 | 1.26 |
| 11/21 | 2,535 | 2,540 | 2,392 | 2,426 | -7.86% | 9,982,100 | 5738億8580万 | -19.13% | 10.66 | 1.23 |
| 11/20 | 2,789 | 2,790 | 2,626 | 2,633 | -7.06% | 3,648,600 | 6228億5298万 | -13.22% | 11.57 | 1.33 |
| 11/19 | 2,835 | 2,874 | 2,811 | 2,833 | -0.46% | 1,360,300 | 6701億6426万 | -7.27% | 12.45 | 1.43 |
| 11/16 | 2,956 | 2,966 | 2,842 | 2,846 | -3.13% | 2,188,500 | 6732億3949万 | -7.18% | 12.5 | 1.44 |
| 11/15 | 2,980 | 2,990 | 2,919 | 2,938 | -3.04% | 1,611,600 | 6950億268万 | -4.61% | 12.91 | 1.49 |
| 11/14 | 3,070 | 3,095 | 3,005 | 3,030 | -1.3% | 1,322,400 | 7167億6587万 | -1.88% | 13.31 | 1.53 |
| 11/13 | 3,075 | 3,095 | 3,020 | 3,070 | -3% | 1,480,700 | 7262億2812万 | -1.03% | 13.49 | 1.55 |
| 11/12 | 3,200 | 3,205 | 3,145 | 3,165 | -2.01% | 1,059,700 | 7487億98万 | +1.64% | 13.91 | 1.6 |
| 11/09 | 3,260 | 3,315 | 3,195 | 3,230 | -1.37% | 1,536,800 | 7640億7714万 | +3.46% | 14.19 | 1.63 |
| 11/08 | 3,290 | 3,320 | 3,270 | 3,275 | +2.66% | 1,474,000 | 7747億2218万 | +4.73% | 14.39 | 1.66 |
| 11/07 | 3,200 | 3,270 | 3,170 | 3,190 | +0.63% | 1,579,600 | 7546億1489万 | +1.82% | 14.02 | 1.61 |
| 11/06 | 3,145 | 3,185 | 3,105 | 3,170 | +1.6% | 1,034,100 | 7498億8376万 | +0.76% | 13.93 | 1.6 |
| 11/05 | 3,155 | 3,200 | 3,115 | 3,120 | -2.8% | 1,118,900 | 7380億5594万 | -1.33% | 13.71 | 1.58 |
| 11/02 | 3,095 | 3,215 | 3,090 | 3,210 | +4.39% | 2,129,900 | 7593億4602万 | +0.98% | 14.1 | 1.62 |
| 11/01 | 2,970 | 3,110 | 2,965 | 3,075 | +3.85% | 2,292,900 | 7274億1090万 | -3.51% | 13.51 | 1.55 |
| 10/31 | 2,900 | 2,968 | 2,795 | 2,961 | +2.49% | 3,386,400 | 7004億4347万 | -7.56% | 13.01 | 1.5 |
| 10/30 | 2,786 | 3,010 | 2,774 | 2,889 | +4.6% | 3,807,800 | 6834億1141万 | -10.34% | 12.69 | 1.46 |
| 10/29 | 2,866 | 2,876 | 2,761 | 2,762 | -3.16% | 1,980,000 | 6533億6875万 | -14.83% | 12.14 | 1.4 |
| 10/26 | 2,966 | 2,980 | 2,820 | 2,852 | -1.72% | 2,302,400 | 6746億5883万 | -12.7% | 12.53 | 1.44 |
| 10/25 | 2,934 | 2,957 | 2,894 | 2,902 | -4.85% | 2,009,200 | 6864億8665万 | -11.66% | 12.75 | 1.47 |
| 10/24 | 3,050 | 3,070 | 3,005 | 3,050 | +1.67% | 1,585,900 | 7214億9699万 | -7.49% | 13.4 | 1.54 |
| 10/23 | 3,055 | 3,105 | 2,998 | 3,000 | -3.23% | 1,636,400 | 7096億6917万 | -9.17% | 13.18 | 1.52 |
| 10/22 | 3,105 | 3,130 | 3,040 | 3,100 | -0.48% | 1,696,700 | 6961億4145万 | -6.23% | 13.23 | 1.52 |
| 10/19 | 3,105 | 3,185 | 3,105 | 3,115 | -1.58% | 1,467,800 | 6995億988万 | -5.78% | 13.29 | 1.53 |
| 10/18 | 3,270 | 3,270 | 3,145 | 3,165 | -2.91% | 1,325,300 | 7107億3797万 | -4.18% | 13.51 | 1.55 |
| 10/17 | 3,240 | 3,260 | 3,200 | 3,260 | +3.33% | 1,504,200 | 7320億7134万 | -1.12% | 13.91 | 1.6 |
| 10/16 | 3,115 | 3,160 | 3,110 | 3,155 | +0.96% | 984,000 | 7084億9235万 | -4.05% | 13.46 | 1.55 |
| 10/15 | 3,170 | 3,195 | 3,115 | 3,125 | -1.73% | 1,175,400 | 7017億5550万 | -4.75% | 13.34 | 1.53 |
| 10/12 | 3,120 | 3,195 | 3,100 | 3,180 | +0.95% | 1,723,800 | 7141億639万 | -2.99% | 13.57 | 1.56 |
| 10/11 | 3,210 | 3,265 | 3,100 | 3,150 | -6.94% | 2,558,700 | 7073億6954万 | -3.82% | 13.44 | 1.55 |
| 10/10 | 3,385 | 3,415 | 3,350 | 3,385 | +0.59% | 1,308,400 | 7601億4156万 | +3.49% | 14.45 | 1.66 |
| 10/09 | 3,350 | 3,400 | 3,335 | 3,365 | -0.3% | 1,152,000 | 7556億5032万 | +3.25% | 14.36 | 1.65 |
| 10/05 | 3,305 | 3,430 | 3,300 | 3,375 | +1.05% | 1,678,500 | 7578億9594万 | +4.2% | 14.4 | 1.66 |
| 10/04 | 3,450 | 3,455 | 3,300 | 3,340 | -2.48% | 2,494,700 | 7500億3628万 | +3.76% | 14.25 | 1.64 |
| 10/03 | 3,470 | 3,530 | 3,415 | 3,425 | -2.97% | 1,694,300 | 7691億2403万 | +6.96% | 14.62 | 1.68 |
| 10/02 | 3,620 | 3,655 | 3,515 | 3,530 | -0.98% | 2,008,900 | 7927億301万 | +10.94% | 15.06 | 1.73 |
| 10/01 | 3,530 | 3,600 | 3,530 | 3,565 | +0.99% | 1,544,500 | 8005億6267万 | +12.96% | 15.21 | 1.75 |
| 09/28 | 3,500 | 3,555 | 3,475 | 3,530 | +3.22% | 1,765,700 | 7927億301万 | +12.89% | 15.06 | 1.73 |
| 09/27 | 3,470 | 3,505 | 3,415 | 3,420 | -1.58% | 1,534,900 | 7680億122万 | +10.29% | 14.6 | 1.68 |
| 09/26 | 3,445 | 3,510 | 3,440 | 3,475 | +1.02% | 1,765,000 | 7803億5211万 | +12.93% | 14.83 | 1.71 |
| 09/25 | 3,385 | 3,465 | 3,380 | 3,440 | +0.58% | 1,683,200 | 7724億9245万 | +12.86% | 14.68 | 1.69 |
| 09/21 | 3,390 | 3,480 | 3,320 | 3,420 | +1.94% | 2,907,100 | 7680億122万 | +13.17% | 14.6 | 1.68 |
| 09/20 | 3,305 | 3,370 | 3,265 | 3,355 | +1.67% | 1,596,700 | 7534億470万 | +11.98% | 14.32 | 1.65 |
| 09/19 | 3,300 | 3,320 | 3,265 | 3,300 | +3.13% | 1,695,200 | 7410億5381万 | +11.04% | 14.08 | 1.62 |
| 09/18 | 3,160 | 3,220 | 3,135 | 3,200 | +0.31% | 1,341,000 | 7185億9763万 | +8.36% | 13.66 | 1.57 |
| 09/14 | 3,115 | 3,220 | 3,115 | 3,190 | +3.07% | 2,497,300 | 7163億5201万 | +8.61% | 13.61 | 1.57 |
| 09/13 | 3,100 | 3,100 | 3,050 | 3,095 | 0% | 943,600 | 6950億1865万 | +5.81% | 13.21 | 1.52 |
| 09/12 | 3,045 | 3,100 | 3,040 | 3,095 | +1.64% | 1,227,200 | 6950億1865万 | +6.03% | 13.21 | 1.52 |
| 09/11 | 3,005 | 3,065 | 2,979 | 3,045 | +1% | 992,900 | 6837億9056万 | +4.5% | 12.99 | 1.5 |
| 09/10 | 2,998 | 3,030 | 2,986 | 3,015 | 0% | 688,300 | 6770億5370万 | +3.5% | 12.87 | 1.48 |
| 09/07 | 2,974 | 3,020 | 2,957 | 3,015 | +0.53% | 1,207,600 | 6770億5370万 | +3.57% | 12.87 | 1.48 |
| 09/06 | 2,995 | 3,015 | 2,936 | 2,999 | -1.51% | 1,767,900 | 6734億6072万 | +3.16% | 12.8 | 1.47 |
| 09/05 | 3,095 | 3,100 | 3,045 | 3,045 | -1.46% | 1,291,800 | 6837億9056万 | +4.86% | 12.99 | 1.5 |
| 09/04 | 3,090 | 3,120 | 3,030 | 3,090 | +0.65% | 1,363,100 | 6938億9584万 | +6.44% | 13.19 | 1.52 |
| 09/03 | 3,060 | 3,120 | 3,035 | 3,070 | +0.16% | 1,702,900 | 6894億460万 | +5.83% | 13.1 | 1.51 |
| 08/31 | 2,938 | 3,070 | 2,921 | 3,065 | +6.13% | 4,361,100 | 6882億8179万 | +5.87% | 13.08 | 1.51 |
| 08/30 | 2,875 | 2,927 | 2,862 | 2,888 | +0.98% | 2,111,900 | 6485億3436万 | -0.1% | 12.32 | 1.42 |
| 08/29 | 2,883 | 2,922 | 2,842 | 2,860 | -2.16% | 2,342,100 | 6422億4663万 | -1.17% | 12.21 | 1.4 |
| 08/28 | 2,937 | 2,978 | 2,923 | 2,923 | +0.38% | 994,800 | 6563億9402万 | +0.86% | 12.47 | 1.44 |
| 08/27 | 2,900 | 2,926 | 2,885 | 2,912 | +1.22% | 880,500 | 6539億2384万 | +0.48% | 12.43 | 1.43 |
| 08/24 | 2,886 | 2,903 | 2,865 | 2,877 | +0.49% | 549,900 | 6460億6418万 | -0.69% | 12.28 | 1.41 |
| 08/23 | 2,876 | 2,907 | 2,845 | 2,863 | -0.45% | 823,300 | 6429億2032万 | -1.17% | 12.22 | 1.41 |
| 08/22 | 2,840 | 2,878 | 2,828 | 2,876 | +2.71% | 1,195,300 | 6458億3962万 | -0.79% | 12.27 | 1.41 |
| 08/21 | 2,760 | 2,813 | 2,760 | 2,800 | +0.97% | 939,300 | 6287億7293万 | -3.41% | 11.95 | 1.37 |
| 08/20 | 2,787 | 2,805 | 2,750 | 2,773 | -0.57% | 767,500 | 6227億976万 | -4.35% | 11.83 | 1.36 |
| 08/17 | 2,808 | 2,824 | 2,777 | 2,789 | +0.8% | 900,900 | 6263億275万 | -3.73% | 11.9 | 1.37 |
| 08/16 | 2,719 | 2,792 | 2,719 | 2,767 | +0.33% | 1,528,900 | 6213億6239万 | -4.32% | 11.81 | 1.36 |
| 08/15 | 2,801 | 2,814 | 2,747 | 2,758 | -1.75% | 1,302,600 | 6193億4133万 | -4.53% | 11.77 | 1.35 |
| 08/14 | 2,819 | 2,824 | 2,765 | 2,807 | +0.29% | 1,517,500 | 6303億4486万 | -2.77% | 11.98 | 1.38 |
| 08/13 | 2,870 | 2,885 | 2,795 | 2,799 | -3.52% | 1,664,100 | 6285億4836万 | -2.85% | 11.94 | 1.37 |
| 08/10 | 2,929 | 2,955 | 2,900 | 2,901 | -1.02% | 1,101,100 | 6514億5366万 | +0.87% | 12.38 | 1.42 |
| 08/09 | 2,969 | 2,971 | 2,902 | 2,931 | -1.81% | 1,338,100 | 6581億9052万 | +2.3% | 12.51 | 1.44 |
| 08/08 | 2,992 | 3,020 | 2,981 | 2,985 | -1.16% | 1,298,200 | 6703億1685万 | +4.48% | 12.74 | 1.47 |
| 08/07 | 2,971 | 3,030 | 2,970 | 3,020 | +2.13% | 1,226,000 | 6781億7651万 | +6% | 12.89 | 1.48 |
| 08/06 | 2,893 | 2,969 | 2,885 | 2,957 | +1.69% | 892,300 | 6640億2912万 | +4.19% | 12.62 | 1.45 |
| 08/03 | 2,943 | 2,969 | 2,908 | 2,908 | -1.19% | 1,306,200 | 6530億2560万 | +2.61% | 12.41 | 1.43 |
| 08/02 | 2,991 | 3,005 | 2,937 | 2,943 | -2.06% | 2,105,600 | 6608億8526万 | +3.88% | 12.56 | 1.45 |
| 08/01 | 3,045 | 3,065 | 2,968 | 3,005 | -1.31% | 2,121,100 | 6748億809万 | +6.15% | 12.82 | 1.48 |
| 07/31 | 2,915 | 3,065 | 2,906 | 3,045 | +3.75% | 2,980,400 | 6837億9056万 | +7.79% | 12.99 | 1.5 |
| 07/30 | 2,920 | 2,938 | 2,907 | 2,935 | -0.37% | 776,400 | 6590億8876万 | +4% | 12.53 | 1.44 |
| 07/27 | 2,975 | 2,995 | 2,930 | 2,946 | -0.84% | 1,369,400 | 6615億5894万 | +4.36% | 12.57 | 1.45 |
| 07/26 | 2,946 | 2,978 | 2,901 | 2,971 | +0.17% | 1,566,400 | 6671億7299万 | +5.17% | 12.68 | 1.46 |
| 07/25 | 2,973 | 2,995 | 2,950 | 2,966 | +1.44% | 1,397,400 | 6660億5018万 | +4.95% | 12.66 | 1.46 |
| 07/24 | 2,896 | 2,951 | 2,869 | 2,924 | +1.88% | 1,413,200 | 6566億1858万 | +3.47% | 12.48 | 1.44 |
| 07/23 | 2,855 | 2,917 | 2,846 | 2,870 | -0.55% | 1,138,000 | 6444億9225万 | +1.41% | 12.25 | 1.41 |
| 07/20 | 2,909 | 2,934 | 2,856 | 2,886 | -0.79% | 1,687,200 | 6480億8524万 | +1.73% | 12.32 | 1.42 |
| 07/19 | 2,891 | 2,958 | 2,882 | 2,909 | +1.32% | 2,210,500 | 6532億5016万 | +2.43% | 12.41 | 1.43 |
| 07/18 | 2,875 | 2,939 | 2,852 | 2,871 | +2.43% | 2,419,000 | 6447億1681万 | +1.02% | 12.25 | 1.41 |
| 07/17 | 2,760 | 2,814 | 2,755 | 2,803 | +3.09% | 1,654,500 | 6294億4661万 | -1.44% | 11.96 | 1.38 |
| 07/13 | 2,718 | 2,758 | 2,710 | 2,719 | +1.23% | 1,276,000 | 6105億8342万 | -4.5% | 11.6 | 1.34 |
| 07/12 | 2,694 | 2,699 | 2,670 | 2,686 | +0.45% | 1,119,400 | 6031億7289万 | -5.89% | 11.46 | 1.32 |
| 07/11 | 2,699 | 2,699 | 2,656 | 2,674 | -1.69% | 1,298,400 | 6004億7814万 | -6.63% | 11.41 | 1.31 |
| 07/10 | 2,701 | 2,774 | 2,692 | 2,720 | +2.22% | 2,533,300 | 6108億798万 | -5.29% | 11.61 | 1.34 |
