株価チャート
2018/06/11~2018/11/01
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 |
11/01 | 474 | 493 | 470 | 487 | +3.4% | 4,254,000 | 1192億5778万 | -14.11% | - | 1.47 |
10/31 | 441 | 487 | 440 | 471 | +10.05% | 7,529,400 | 1190億1346万 | -17.8% | - | 1.42 |
10/30 | 468 | 479 | 422 | 428 | -18.01% | 13,540,200 | 1081億4811万 | -26.08% | - | 1.29 |
10/29 | 528 | 537 | 520 | 522 | 0% | 2,254,400 | 1319億27万 | -11.07% | - | 1.57 |
10/26 | 522 | 527 | 518 | 522 | +0.77% | 3,289,700 | 1319億27万 | -11.68% | - | 1.57 |
10/25 | 526 | 526 | 516 | 518 | -3.36% | 2,523,800 | 1308億8954万 | -12.79% | - | 1.56 |
10/24 | 539 | 542 | 532 | 536 | +0.56% | 2,817,100 | 1354億3782万 | -10.37% | - | 1.62 |
10/23 | 561 | 562 | 533 | 533 | -6.65% | 4,135,100 | 1346億7978万 | -11.17% | - | 1.61 |
10/22 | 566 | 574 | 564 | 571 | +1.24% | 1,828,000 | 1442億8171万 | -4.99% | - | 1.72 |
10/19 | 567 | 569 | 561 | 564 | -1.4% | 1,698,100 | 1425億1293万 | -6.16% | - | 1.7 |
10/18 | 580 | 586 | 570 | 572 | -0.87% | 2,285,700 | 1445億3439万 | -4.83% | - | 1.72 |
10/17 | 571 | 580 | 567 | 577 | +1.76% | 2,330,200 | 1457億9781万 | -3.99% | - | 1.74 |
10/16 | 560 | 570 | 560 | 567 | +0.35% | 2,514,600 | 1432億7098万 | -5.5% | - | 1.71 |
10/15 | 566 | 569 | 561 | 565 | -0.7% | 2,330,500 | 1427億6562万 | -5.99% | - | 1.7 |
10/12 | 565 | 570 | 562 | 569 | -0.52% | 2,941,600 | 1437億7635万 | -5.48% | - | 1.71 |
10/11 | 560 | 576 | 559 | 572 | -1.21% | 3,320,500 | 1445億3439万 | -4.98% | - | 1.72 |
10/10 | 584 | 590 | 573 | 579 | -0.69% | 2,665,500 | 1463億317万 | -3.82% | - | 1.74 |
10/09 | 608 | 608 | 582 | 583 | -6.27% | 3,960,400 | 1473億1390万 | -3.32% | - | 1.76 |
10/05 | 637 | 638 | 620 | 622 | -2.81% | 2,587,100 | 1571億6852万 | +3.15% | - | 1.87 |
10/04 | 647 | 653 | 634 | 640 | -1.08% | 3,711,600 | 1617億1680万 | +6.49% | - | 1.93 |
10/03 | 643 | 652 | 638 | 647 | +1.41% | 3,349,100 | 1634億8558万 | +7.83% | - | 1.95 |
10/02 | 641 | 643 | 635 | 638 | -0.78% | 2,434,800 | 1612億1144万 | +6.69% | - | 1.92 |
10/01 | 640 | 651 | 634 | 643 | +1.58% | 3,588,300 | 1624億7485万 | +7.89% | - | 1.94 |
09/28 | 636 | 639 | 628 | 633 | +1.12% | 2,379,800 | 1599億4803万 | +6.93% | - | 1.91 |
09/27 | 620 | 628 | 619 | 626 | +1.29% | 2,576,800 | 1581億7925万 | +6.28% | - | 1.89 |
09/26 | 619 | 624 | 614 | 618 | -2.22% | 1,948,700 | 1561億5779万 | +5.28% | - | 1.86 |
09/25 | 639 | 641 | 622 | 632 | -0.47% | 3,064,100 | 1596億9534万 | +8.03% | - | 1.9 |
09/21 | 621 | 641 | 620 | 635 | +3.08% | 4,254,500 | 1604億5339万 | +8.92% | - | 1.91 |
09/20 | 618 | 618 | 604 | 616 | +1.82% | 2,450,000 | 1556億5242万 | +6.21% | - | 1.86 |
09/19 | 609 | 616 | 600 | 605 | +1% | 3,054,600 | 1528億7292万 | +4.85% | - | 1.82 |
09/18 | 586 | 602 | 581 | 599 | +2.39% | 2,483,500 | 1513億5682万 | +4.17% | - | 1.8 |
09/14 | 575 | 588 | 575 | 585 | +2.63% | 2,869,600 | 1478億1927万 | +2.09% | - | 1.76 |
09/13 | 552 | 575 | 552 | 570 | +2.52% | 2,695,700 | 1440億2903万 | -0.52% | - | 1.72 |
09/12 | 567 | 570 | 554 | 556 | -2.11% | 2,539,200 | 1404億9147万 | -3.14% | - | 1.68 |
09/11 | 574 | 577 | 563 | 568 | -0.35% | 1,999,200 | 1435億2366万 | -1.39% | - | 1.71 |
09/10 | 561 | 574 | 557 | 570 | +0.53% | 3,180,700 | 1440億2903万 | -1.38% | - | 1.72 |
09/07 | 590 | 590 | 565 | 567 | -4.87% | 4,761,000 | 1432億7098万 | -2.07% | - | 1.71 |
09/06 | 583 | 598 | 582 | 596 | +3.65% | 4,353,800 | 1505億9877万 | +2.76% | - | 1.8 |
09/05 | 575 | 579 | 570 | 575 | -1.54% | 3,277,400 | 1452億9244万 | -1.03% | - | 1.73 |
09/04 | 570 | 587 | 566 | 584 | +2.1% | 2,765,100 | 1475億6658万 | +0.17% | - | 1.76 |
09/03 | 583 | 584 | 568 | 572 | -3.05% | 4,459,100 | 1445億3439万 | -2.05% | - | 1.72 |
08/31 | 586 | 594 | 584 | 590 | +1.2% | 2,310,100 | 1490億8268万 | +0.68% | - | 1.78 |
08/30 | 590 | 590 | 580 | 583 | -0.51% | 2,618,000 | 1473億1390万 | -0.68% | - | 1.76 |
08/29 | 599 | 599 | 585 | 586 | -2.82% | 3,048,000 | 1480億7195万 | -0.34% | - | 1.77 |
08/28 | 609 | 609 | 599 | 603 | +0.84% | 2,905,800 | 1523億6755万 | +2.38% | - | 1.82 |
08/27 | 595 | 600 | 586 | 598 | +3.46% | 3,795,300 | 1511億414万 | +1.36% | - | 1.8 |
08/24 | 585 | 588 | 567 | 578 | +2.3% | 3,674,300 | 1460億5049万 | -2.03% | - | 1.74 |
08/23 | 549 | 566 | 547 | 565 | +2.91% | 4,778,300 | 1427億6562万 | -4.24% | - | 1.7 |
08/22 | 572 | 573 | 545 | 549 | -4.69% | 4,982,200 | 1387億2270万 | -7.26% | - | 1.65 |
08/21 | 576 | 582 | 571 | 576 | 0% | 2,355,100 | 1455億4512万 | -3.03% | - | 1.74 |
08/20 | 575 | 585 | 568 | 576 | +0.52% | 3,809,700 | 1455億4512万 | -3.36% | - | 1.74 |
08/17 | 552 | 577 | 551 | 573 | +3.8% | 3,386,500 | 1447億8708万 | -3.86% | - | 1.73 |
08/16 | 550 | 557 | 538 | 552 | -0.54% | 2,925,900 | 1394億8074万 | -7.54% | - | 1.66 |
08/15 | 555 | 561 | 548 | 555 | +0.54% | 3,143,000 | 1402億3879万 | -7.35% | - | 1.67 |
08/14 | 550 | 552 | 541 | 552 | +0.91% | 3,620,500 | 1394億8074万 | -8.15% | - | 1.66 |
08/13 | 551 | 574 | 545 | 547 | -5.53% | 6,180,800 | 1382億1733万 | -9.29% | - | 1.65 |
08/10 | 595 | 597 | 568 | 579 | -2.85% | 4,636,800 | 1463億317万 | -4.46% | - | 1.74 |
08/09 | 603 | 606 | 596 | 596 | -1.49% | 2,079,100 | 1505億9877万 | -1.81% | - | 1.8 |
08/08 | 617 | 619 | 604 | 605 | -1.94% | 2,445,000 | 1528億7292万 | -0.33% | - | 1.82 |
08/07 | 598 | 619 | 598 | 617 | +3.18% | 2,805,100 | 1559億511万 | +1.65% | - | 1.86 |
08/06 | 604 | 622 | 591 | 598 | -0.99% | 7,762,200 | 1511億414万 | -1.32% | - | 1.8 |
08/03 | 608 | 608 | 598 | 604 | -1.31% | 2,297,800 | 1526億2023万 | -0.49% | - | 1.82 |
08/02 | 620 | 625 | 610 | 612 | -1.29% | 2,343,400 | 1546億4169万 | +0.99% | - | 1.84 |
08/01 | 615 | 621 | 610 | 620 | +0.98% | 2,052,100 | 1566億6315万 | +2.14% | - | 1.87 |
07/31 | 621 | 623 | 612 | 614 | -0.49% | 2,728,000 | 1551億4706万 | +1.32% | - | 1.85 |
07/30 | 624 | 625 | 613 | 617 | -0.64% | 1,897,100 | 1559億511万 | +1.82% | - | 1.86 |
07/27 | 624 | 627 | 617 | 621 | +0.32% | 1,823,800 | 1569億1584万 | +2.31% | - | 1.87 |
07/26 | 614 | 623 | 612 | 619 | +1.31% | 1,942,300 | 1564億1047万 | +1.98% | - | 1.87 |
07/25 | 610 | 614 | 605 | 611 | +0.66% | 1,777,700 | 1543億8901万 | +0.33% | - | 1.84 |
07/24 | 602 | 614 | 600 | 607 | +1.85% | 2,525,700 | 1533億7828万 | -0.65% | - | 1.83 |
07/23 | 596 | 600 | 587 | 596 | -0.67% | 2,314,100 | 1505億9877万 | -2.77% | - | 1.8 |
07/20 | 610 | 611 | 598 | 600 | -0.66% | 1,924,700 | 1516億950万 | -2.6% | - | 1.81 |
07/19 | 609 | 609 | 597 | 604 | -1.15% | 2,918,400 | 1526億2023万 | -2.42% | - | 1.82 |
07/18 | 612 | 620 | 610 | 611 | +1.16% | 2,616,200 | 1543億8901万 | -1.61% | - | 1.84 |
07/17 | 594 | 608 | 593 | 604 | +1.51% | 2,888,000 | 1526億2023万 | -3.21% | - | 1.82 |
07/13 | 596 | 599 | 588 | 595 | +0.17% | 2,715,000 | 1503億4609万 | -5.1% | - | 1.79 |
07/12 | 593 | 597 | 588 | 594 | +0.17% | 2,117,700 | 1500億9341万 | -5.86% | - | 1.79 |
07/11 | 605 | 613 | 591 | 593 | -1.98% | 4,008,500 | 1498億4073万 | -6.76% | - | 1.79 |
07/10 | 621 | 622 | 602 | 605 | -1.79% | 4,203,700 | 1528億7292万 | -5.47% | - | 1.82 |
07/09 | 613 | 630 | 612 | 616 | +1.15% | 3,209,000 | 1556億5242万 | -4.2% | - | 1.86 |
07/06 | 599 | 618 | 599 | 609 | +2.01% | 3,679,800 | 1538億8365万 | -5.73% | - | 1.84 |
07/05 | 605 | 617 | 582 | 597 | -2.13% | 7,997,700 | 1508億5146万 | -8.44% | - | 1.8 |
07/04 | 589 | 615 | 586 | 610 | +2.87% | 5,860,200 | 1541億3633万 | -7.29% | - | 1.84 |
07/03 | 598 | 603 | 587 | 593 | -2.31% | 4,073,600 | 1498億4073万 | -10.69% | - | 1.79 |
07/02 | 604 | 613 | 598 | 607 | 0% | 3,416,200 | 1533億7828万 | -9.81% | - | 1.83 |
06/29 | 601 | 614 | 597 | 607 | +1.34% | 3,001,500 | 1533億7828万 | -11.13% | - | 1.83 |
06/28 | 607 | 608 | 581 | 599 | -2.44% | 5,314,400 | 1513億5682万 | -13.56% | - | 1.8 |
06/27 | 615 | 620 | 610 | 614 | 0% | 3,371,300 | 1551億4706万 | -12.78% | - | 1.85 |
06/26 | 602 | 617 | 597 | 614 | +0.16% | 5,240,300 | 1551億4706万 | -14.13% | - | 1.85 |
06/25 | 633 | 639 | 612 | 613 | -2.7% | 4,698,800 | 1548億9438万 | -15.68% | - | 1.85 |
06/22 | 635 | 639 | 628 | 630 | -1.1% | 4,663,400 | 1591億8998万 | -14.63% | - | 1.9 |
06/21 | 653 | 663 | 634 | 637 | -2.75% | 4,930,400 | 1609億5876万 | -14.95% | - | 1.92 |
06/20 | 651 | 658 | 646 | 655 | -0.3% | 3,717,000 | 1655億704万 | -13.82% | - | 1.97 |
06/19 | 664 | 665 | 638 | 657 | -1.79% | 5,455,000 | 1660億1241万 | -14.68% | - | 1.98 |
06/18 | 668 | 678 | 665 | 669 | +0.15% | 3,156,900 | 1690億4460万 | -14.23% | - | 2.02 |
06/15 | 668 | 673 | 664 | 668 | 0% | 2,495,600 | 1687億9192万 | -15.44% | - | 2.01 |
06/14 | 666 | 670 | 661 | 668 | -0.3% | 2,672,900 | 1687億9192万 | -16.6% | - | 2.01 |
06/13 | 667 | 673 | 653 | 670 | -1.03% | 6,176,800 | 1692億9728万 | -17.69% | - | 2.02 |
06/12 | 675 | 682 | 663 | 677 | -0.73% | 4,753,400 | 1710億6606万 | -18.04% | - | 2.04 |
06/11 | 683 | 689 | 673 | 682 | -2.29% | 4,967,900 | 1723億2947万 | -18.52% | - | 2.05 |