株価チャート
2018/07/04~2018/11/27
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 |
11/27 | 2,495 | 2,520 | 2,484 | 2,497 | +1.75% | 11,900 | 219億5805万 | +0.16% | 16.05 | 0.29 |
11/26 | 2,470 | 2,508 | 2,436 | 2,454 | -0.65% | 3,700 | 215億7992万 | -1.6% | 15.77 | 0.29 |
11/22 | 2,498 | 2,499 | 2,428 | 2,470 | +0.16% | 7,300 | 217億2062万 | -1.04% | 15.88 | 0.29 |
11/21 | 2,495 | 2,516 | 2,460 | 2,466 | -2.95% | 5,700 | 216億8545万 | -1.28% | 15.85 | 0.29 |
11/20 | 2,545 | 2,578 | 2,538 | 2,541 | -0.51% | 5,800 | 223億4498万 | +1.56% | 16.33 | 0.3 |
11/19 | 2,547 | 2,570 | 2,517 | 2,554 | +0.27% | 6,100 | 224億5930万 | +2.16% | 16.42 | 0.3 |
11/16 | 2,572 | 2,576 | 2,528 | 2,547 | -0.39% | 6,700 | 223億9774万 | +1.96% | 16.37 | 0.3 |
11/15 | 2,522 | 2,603 | 2,513 | 2,557 | +0.91% | 7,400 | 224億8568万 | +2.36% | 16.44 | 0.3 |
11/14 | 2,543 | 2,585 | 2,534 | 2,534 | -0.35% | 7,000 | 222億8342万 | +1.4% | 16.29 | 0.3 |
11/13 | 2,487 | 2,559 | 2,483 | 2,543 | +2.25% | 9,300 | 223億6257万 | +1.56% | 16.35 | 0.3 |
11/12 | 2,490 | 2,501 | 2,475 | 2,487 | -0.28% | 4,300 | 218億7012万 | -0.8% | 15.99 | 0.29 |
11/09 | 2,494 | 2,533 | 2,488 | 2,494 | -0.44% | 5,000 | 219億3167万 | -0.83% | 16.03 | 0.29 |
11/08 | 2,534 | 2,560 | 2,492 | 2,505 | -0.12% | 5,800 | 220億2840万 | -0.6% | 16.1 | 0.29 |
11/07 | 2,522 | 2,566 | 2,499 | 2,508 | +0.36% | 4,000 | 220億5479万 | -0.63% | 16.12 | 0.29 |
11/06 | 2,465 | 2,523 | 2,465 | 2,499 | +1.42% | 4,000 | 219億7564万 | -1.19% | 16.06 | 0.29 |
11/05 | 2,454 | 2,499 | 2,454 | 2,464 | -1.44% | 9,900 | 216億6786万 | -2.76% | 15.84 | 0.29 |
11/02 | 2,533 | 2,542 | 2,472 | 2,500 | -0.24% | 12,100 | 219億8444万 | -1.61% | 16.07 | 0.29 |
11/01 | 2,526 | 2,535 | 2,466 | 2,506 | -0.32% | 9,300 | 220億3720万 | -1.69% | 16.11 | 0.29 |
10/31 | 2,515 | 2,534 | 2,486 | 2,514 | -0.51% | 8,300 | 221億755万 | -1.68% | 16.16 | 0.29 |
10/30 | 2,440 | 2,534 | 2,435 | 2,527 | +5.16% | 20,000 | 222億2187万 | -1.56% | 16.24 | 0.3 |
10/29 | 2,414 | 2,464 | 2,403 | 2,403 | -0.29% | 7,400 | 211億3144万 | -6.53% | 15.45 | 0.28 |
10/26 | 2,441 | 2,444 | 2,407 | 2,410 | +0.12% | 5,800 | 211億9300万 | -6.63% | 15.49 | 0.28 |
10/25 | 2,450 | 2,453 | 2,402 | 2,407 | -2.75% | 10,200 | 211億6661万 | -7.07% | 15.47 | 0.28 |
10/24 | 2,513 | 2,513 | 2,432 | 2,475 | +0.2% | 10,300 | 217億6459万 | -4.66% | 15.91 | 0.29 |
10/23 | 2,518 | 2,518 | 2,470 | 2,470 | -1.71% | 8,800 | 217億2062万 | -5.04% | 15.88 | 0.29 |
10/22 | 2,508 | 2,560 | 2,497 | 2,513 | +0.2% | 3,000 | 220億9875万 | -3.53% | 16.15 | 0.29 |
10/19 | 2,491 | 2,530 | 2,489 | 2,508 | -0.87% | 5,900 | 220億5479万 | -3.83% | 16.12 | 0.29 |
10/18 | 2,578 | 2,580 | 2,515 | 2,530 | -0.98% | 9,000 | 222億4825万 | -3.1% | 16.26 | 0.3 |
10/17 | 2,499 | 2,561 | 2,499 | 2,555 | +2.86% | 6,700 | 224億6809万 | -2.22% | 16.42 | 0.3 |
10/16 | 2,497 | 2,509 | 2,480 | 2,484 | -0.88% | 7,600 | 218億4373万 | -4.94% | 15.97 | 0.29 |
10/15 | 2,550 | 2,550 | 2,501 | 2,506 | -1.73% | 9,200 | 220億3720万 | -4.17% | 16.11 | 0.29 |
10/12 | 2,581 | 2,583 | 2,550 | 2,550 | -1.28% | 9,300 | 224億2412万 | -2.52% | 16.39 | 0.3 |
10/11 | 2,613 | 2,646 | 2,580 | 2,583 | -3% | 11,600 | 227億1432万 | -1.34% | 16.6 | 0.3 |
10/10 | 2,623 | 2,691 | 2,623 | 2,663 | +1.52% | 6,100 | 234億1782万 | +1.72% | 17.12 | 0.31 |
10/09 | 2,673 | 2,673 | 2,567 | 2,623 | -1.87% | 5,200 | 230億6607万 | +0.31% | 16.86 | 0.31 |
10/05 | 2,633 | 2,674 | 2,625 | 2,673 | +1.91% | 4,300 | 235億576万 | +2.26% | 17.18 | 0.31 |
10/04 | 2,616 | 2,658 | 2,613 | 2,623 | +0.5% | 5,300 | 230億6607万 | +0.46% | 16.86 | 0.31 |
10/03 | 2,606 | 2,630 | 2,600 | 2,610 | -0.68% | 6,700 | 229億5175万 | +0.04% | 16.78 | 0.31 |
10/02 | 2,641 | 2,660 | 2,611 | 2,628 | +0.11% | 10,200 | 231億1004万 | +0.73% | 16.89 | 0.31 |
10/01 | 2,624 | 2,633 | 2,592 | 2,625 | -0.68% | 6,100 | 230億8366万 | +0.69% | 16.87 | 0.31 |
09/28 | 2,673 | 2,710 | 2,643 | 2,643 | -2% | 5,300 | 232億4194万 | +1.46% | 16.99 | 0.31 |
09/27 | 2,702 | 2,726 | 2,679 | 2,697 | -0.19% | 15,800 | 237億1681万 | +3.65% | 17.34 | 0.32 |
09/26 | 2,705 | 2,710 | 2,625 | 2,702 | -2.1% | 18,400 | 237億6078万 | +4.08% | 17.37 | 0.32 |
09/25 | 2,670 | 2,760 | 2,659 | 2,760 | +4.43% | 18,400 | 242億7082万 | +6.44% | 17.74 | 0.32 |
09/21 | 2,643 | 2,666 | 2,604 | 2,643 | -0.19% | 16,000 | 232億4194万 | +2.09% | 16.99 | 0.31 |
09/20 | 2,613 | 2,667 | 2,594 | 2,648 | +0.61% | 12,800 | 232億8591万 | +2.28% | 17.02 | 0.31 |
09/19 | 2,589 | 2,640 | 2,575 | 2,632 | +2.85% | 11,200 | 231億4521万 | +1.66% | 16.92 | 0.31 |
09/18 | 2,570 | 2,599 | 2,556 | 2,559 | -1.27% | 10,400 | 225億327万 | -1.16% | 16.45 | 0.3 |
09/14 | 2,594 | 2,597 | 2,560 | 2,592 | +0.9% | 18,100 | 227億9346万 | 0% | 16.66 | 0.3 |
09/13 | 2,624 | 2,624 | 2,550 | 2,569 | -1.31% | 8,300 | 225億9121万 | -1% | 16.51 | 0.3 |
09/12 | 2,555 | 2,613 | 2,521 | 2,603 | +0.7% | 9,900 | 228億9019万 | +0.15% | 16.73 | 0.3 |
09/11 | 2,564 | 2,586 | 2,536 | 2,585 | +0.82% | 5,200 | 227億3191万 | -0.62% | 16.62 | 0.3 |
09/10 | 2,516 | 2,581 | 2,516 | 2,564 | +0.55% | 4,600 | 225億4724万 | -1.54% | 16.48 | 0.3 |
09/07 | 2,534 | 2,555 | 2,496 | 2,550 | +0.31% | 6,800 | 224億2412万 | -2.15% | 16.39 | 0.3 |
09/06 | 2,560 | 2,569 | 2,541 | 2,542 | +0.2% | 3,000 | 223億5377万 | -2.53% | 16.34 | 0.3 |
09/05 | 2,560 | 2,562 | 2,534 | 2,537 | -1.82% | 6,200 | 223億980万 | -2.91% | 16.31 | 0.3 |
09/04 | 2,610 | 2,610 | 2,560 | 2,584 | -0.08% | 7,700 | 227億2311万 | -1.34% | 16.61 | 0.3 |
09/03 | 2,565 | 2,586 | 2,552 | 2,586 | -0.04% | 4,900 | 227億4070万 | -1.3% | 16.62 | 0.3 |
08/31 | 2,605 | 2,626 | 2,587 | 2,587 | -0.81% | 6,800 | 227億4949万 | -1.52% | 16.63 | 0.3 |
08/30 | 2,612 | 2,627 | 2,608 | 2,608 | +0.62% | 3,500 | 229億3416万 | -0.87% | 16.76 | 0.3 |
08/29 | 2,596 | 2,607 | 2,578 | 2,592 | +0.7% | 2,600 | 227億9346万 | -1.59% | 16.66 | 0.3 |
08/28 | 2,617 | 2,622 | 2,574 | 2,574 | -1.64% | 3,200 | 226億3517万 | -2.35% | 16.55 | 0.3 |
08/27 | 2,569 | 2,620 | 2,569 | 2,617 | +1.55% | 1,800 | 230億1331万 | -0.8% | 16.82 | 0.31 |
08/24 | 2,569 | 2,584 | 2,566 | 2,577 | +0.51% | 1,500 | 226億6156万 | -2.35% | 16.56 | 0.3 |
08/23 | 2,569 | 2,586 | 2,564 | 2,564 | -0.19% | 1,700 | 225億4724万 | -2.77% | 16.48 | 0.3 |
08/22 | 2,558 | 2,579 | 2,558 | 2,569 | +0.55% | 4,200 | 225億9121万 | -2.62% | 16.51 | 0.3 |
08/21 | 2,600 | 2,601 | 2,555 | 2,555 | -3.18% | 9,300 | 224億6809万 | -3.07% | 16.42 | 0.3 |
08/20 | 2,660 | 2,664 | 2,628 | 2,639 | -0.15% | 7,500 | 232億677万 | +0.19% | 16.96 | 0.31 |
08/17 | 2,676 | 2,683 | 2,641 | 2,643 | -0.23% | 7,100 | 232億4194万 | +0.57% | 16.99 | 0.31 |
08/16 | 2,630 | 2,649 | 2,603 | 2,649 | +0.49% | 4,100 | 232億9471万 | +0.99% | 17.03 | 0.31 |
08/15 | 2,655 | 2,677 | 2,625 | 2,636 | -0.72% | 5,300 | 231億8039万 | +0.69% | 16.94 | 0.31 |
08/14 | 2,623 | 2,657 | 2,623 | 2,655 | +1.22% | 4,100 | 233億4747万 | +1.61% | 17.07 | 0.31 |
08/13 | 2,635 | 2,685 | 2,602 | 2,623 | -1.58% | 10,000 | 230億6607万 | +0.65% | 16.86 | 0.31 |
08/10 | 2,679 | 2,679 | 2,642 | 2,665 | 0% | 5,400 | 234億3541万 | +2.46% | 17.13 | 0.31 |
08/09 | 2,679 | 2,679 | 2,651 | 2,665 | +0.04% | 2,800 | 234億3541万 | +2.82% | 17.13 | 0.31 |
08/08 | 2,670 | 2,700 | 2,636 | 2,664 | +0.26% | 5,400 | 234億2661万 | +2.98% | 17.12 | 0.31 |
08/07 | 2,612 | 2,666 | 2,595 | 2,657 | +2.19% | 7,700 | 233億6506万 | +2.83% | 17.08 | 0.31 |
08/06 | 2,598 | 2,640 | 2,585 | 2,600 | -0.38% | 11,500 | 228億6381万 | +0.7% | 16.71 | 0.3 |
08/03 | 2,640 | 2,648 | 2,610 | 2,610 | -1.92% | 13,300 | 229億5175万 | +0.97% | 16.78 | 0.31 |
08/02 | 2,706 | 2,734 | 2,640 | 2,661 | -1.41% | 12,000 | 234億23万 | +2.86% | 17.1 | 0.31 |
08/01 | 2,662 | 2,734 | 2,640 | 2,699 | +3.33% | 10,900 | 237億3440万 | +4.41% | 17.35 | 0.32 |
07/31 | 2,780 | 2,780 | 2,612 | 2,612 | -5.19% | 14,400 | 229億6934万 | +1.12% | 16.79 | 0.31 |
07/30 | 2,697 | 2,757 | 2,681 | 2,755 | +2.42% | 25,100 | 242億2685万 | +6.66% | 17.71 | 0.32 |
07/27 | 2,679 | 2,699 | 2,675 | 2,690 | +0.64% | 9,300 | 236億5525万 | +4.34% | 17.29 | 0.31 |
07/26 | 2,677 | 2,677 | 2,656 | 2,673 | +1.33% | 7,500 | 235億576万 | +3.73% | 17.18 | 0.31 |
07/25 | 2,625 | 2,686 | 2,622 | 2,638 | +0.04% | 8,000 | 231億9798万 | +2.25% | 16.96 | 0.31 |
07/24 | 2,647 | 2,687 | 2,613 | 2,637 | -0.38% | 8,300 | 231億8918万 | +2.05% | 16.95 | 0.31 |
07/23 | 2,535 | 2,707 | 2,535 | 2,647 | +5.5% | 13,300 | 232億7712万 | +2.2% | 17.01 | 0.31 |
07/20 | 2,557 | 2,567 | 2,509 | 2,509 | -3.09% | 6,200 | 220億6358万 | -3.35% | 16.13 | 0.29 |
07/19 | 2,570 | 2,595 | 2,545 | 2,589 | +2.53% | 12,300 | 227億6708万 | -0.73% | 16.64 | 0.3 |
07/18 | 2,522 | 2,539 | 2,521 | 2,525 | +0.6% | 6,900 | 222億428万 | -3.44% | 16.23 | 0.3 |
07/17 | 2,502 | 2,549 | 2,502 | 2,510 | +0.52% | 7,500 | 220億7237万 | -4.38% | 16.13 | 0.29 |
07/13 | 2,525 | 2,546 | 2,496 | 2,497 | -0.72% | 6,000 | 219億5805万 | -5.27% | 16.05 | 0.29 |
07/12 | 2,527 | 2,565 | 2,506 | 2,515 | 0% | 9,800 | 221億1634万 | -4.99% | 16.17 | 0.29 |
07/11 | 2,497 | 2,539 | 2,484 | 2,515 | +0.52% | 8,100 | 221億1634万 | -5.42% | 16.17 | 0.29 |
07/10 | 2,505 | 2,560 | 2,502 | 2,502 | +0.72% | 9,300 | 220億202万 | -6.29% | 16.08 | 0.29 |
07/09 | 2,501 | 2,536 | 2,484 | 2,484 | -0.68% | 6,700 | 218億4373万 | -7.42% | 15.97 | 0.29 |
07/06 | 2,491 | 2,505 | 2,483 | 2,501 | +1.83% | 4,900 | 219億9323万 | -7.27% | 16.08 | 0.29 |
07/05 | 2,536 | 2,536 | 2,456 | 2,456 | -3.31% | 13,300 | 215億9751万 | -9.34% | 15.79 | 0.29 |
07/04 | 2,540 | 2,580 | 2,540 | 2,540 | -1.28% | 10,400 | 223億3619万 | -6.69% | 16.33 | 0.3 |