株価チャート
2018/07/26～2018/12/18
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 |
| 12/18 | 3,125 | 3,140 | 3,085 | 3,090 | -1.75% | 517,600 | 6560億4908万 | -2.65% | 23.11 | 1.4 |
| 12/17 | 3,080 | 3,150 | 3,080 | 3,145 | +1.29% | 575,800 | 6677億2633万 | -1.1% | 23.52 | 1.43 |
| 12/14 | 3,070 | 3,135 | 3,070 | 3,105 | +0.16% | 800,100 | 6592億3379万 | -2.48% | 23.22 | 1.41 |
| 12/13 | 3,095 | 3,130 | 3,080 | 3,100 | +0.81% | 468,800 | 6581億7222万 | -2.7% | 23.19 | 1.41 |
| 12/12 | 3,050 | 3,085 | 3,040 | 3,075 | +1.15% | 637,900 | 6528億6438万 | -3.51% | 23 | 1.4 |
| 12/11 | 3,065 | 3,080 | 3,035 | 3,040 | -1.62% | 627,200 | 6454億3340万 | -4.67% | 22.74 | 1.38 |
| 12/10 | 3,090 | 3,115 | 3,075 | 3,090 | -1.75% | 502,700 | 6560億4908万 | -3.1% | 23.11 | 1.4 |
| 12/07 | 3,145 | 3,160 | 3,120 | 3,145 | +0.16% | 587,400 | 6677億2633万 | -1.35% | 23.52 | 1.43 |
| 12/06 | 3,155 | 3,190 | 3,125 | 3,140 | -1.57% | 520,800 | 6666億6476万 | -1.41% | 23.49 | 1.43 |
| 12/05 | 3,160 | 3,200 | 3,145 | 3,190 | -0.47% | 484,500 | 6772億8045万 | +0.16% | 23.86 | 1.45 |
| 12/04 | 3,265 | 3,290 | 3,205 | 3,205 | -2.88% | 512,200 | 6804億6515万 | +0.69% | 23.97 | 1.46 |
| 12/03 | 3,290 | 3,325 | 3,280 | 3,300 | +1.54% | 600,700 | 7006億3494万 | +3.77% | 24.68 | 1.5 |
| 11/30 | 3,240 | 3,280 | 3,220 | 3,250 | +0.31% | 695,100 | 6900億1926万 | +2.46% | 24.31 | 1.48 |
| 11/29 | 3,260 | 3,270 | 3,230 | 3,240 | +0.47% | 308,000 | 6878億9613万 | +2.4% | 24.23 | 1.47 |
| 11/28 | 3,265 | 3,265 | 3,195 | 3,225 | -1.23% | 417,300 | 6847億1142万 | +2.09% | 24.12 | 1.47 |
| 11/27 | 3,270 | 3,295 | 3,255 | 3,265 | +0.46% | 339,400 | 6932億397万 | +3.55% | 24.42 | 1.48 |
| 11/26 | 3,215 | 3,270 | 3,210 | 3,250 | +0.78% | 424,500 | 6900億1926万 | +3.17% | 24.31 | 1.48 |
| 11/22 | 3,170 | 3,235 | 3,160 | 3,225 | +2.38% | 358,000 | 6847億1142万 | +2.51% | 24.12 | 1.47 |
| 11/21 | 3,150 | 3,185 | 3,140 | 3,150 | -2.17% | 367,900 | 6687億8790万 | +0.22% | 23.56 | 1.43 |
| 11/20 | 3,160 | 3,230 | 3,160 | 3,220 | +0.78% | 343,300 | 6836億4985万 | +2.45% | 24.08 | 1.46 |
| 11/19 | 3,185 | 3,215 | 3,170 | 3,195 | -0.31% | 281,200 | 6783億4201万 | +1.82% | 23.9 | 1.45 |
| 11/16 | 3,165 | 3,220 | 3,150 | 3,205 | +0.94% | 417,800 | 6804億6515万 | +2.27% | 23.97 | 1.46 |
| 11/15 | 3,140 | 3,175 | 3,115 | 3,175 | +0.63% | 349,200 | 6740億9574万 | +1.44% | 23.75 | 1.44 |
| 11/14 | 3,160 | 3,185 | 3,145 | 3,155 | -0.16% | 391,800 | 6698億4947万 | +0.8% | 23.6 | 1.43 |
| 11/13 | 3,205 | 3,210 | 3,140 | 3,160 | -2.77% | 465,300 | 6709億1104万 | +0.73% | 23.63 | 1.44 |
| 11/12 | 3,210 | 3,255 | 3,210 | 3,250 | +0.46% | 313,400 | 6900億1926万 | +3.47% | 24.31 | 1.48 |
| 11/09 | 3,190 | 3,240 | 3,190 | 3,235 | +1.89% | 431,600 | 6868億3456万 | +2.96% | 24.2 | 1.47 |
| 11/08 | 3,170 | 3,190 | 3,155 | 3,175 | +1.6% | 505,200 | 6740億9574万 | +1.08% | 23.75 | 1.44 |
| 11/07 | 3,135 | 3,165 | 3,115 | 3,125 | +0.48% | 526,100 | 6634億8006万 | -0.67% | 23.37 | 1.42 |
| 11/06 | 3,070 | 3,115 | 3,060 | 3,110 | +2.13% | 537,200 | 6602億9536万 | -1.43% | 23.26 | 1.41 |
| 11/05 | 3,055 | 3,065 | 3,020 | 3,045 | -0.65% | 464,800 | 6464億9497万 | -3.73% | 22.77 | 1.38 |
| 11/02 | 3,080 | 3,085 | 3,005 | 3,065 | -0.33% | 763,400 | 6507億4124万 | -3.46% | 22.92 | 1.39 |
| 11/01 | 3,095 | 3,125 | 3,065 | 3,075 | -1.91% | 448,800 | 6528億6438万 | -3.48% | 23 | 1.4 |
| 10/31 | 3,115 | 3,180 | 3,080 | 3,135 | -0.48% | 966,700 | 6656億320万 | -2.03% | 23.45 | 1.42 |
| 10/30 | 3,150 | 3,175 | 3,130 | 3,150 | +0.64% | 603,500 | 6687億8790万 | -1.96% | 23.56 | 1.43 |
| 10/29 | 3,115 | 3,165 | 3,105 | 3,130 | +1.46% | 396,900 | 6645億4163万 | -2.92% | 23.41 | 1.42 |
| 10/26 | 3,070 | 3,110 | 3,055 | 3,085 | +0.82% | 538,000 | 6549億8752万 | -4.64% | 23.07 | 1.4 |
| 10/25 | 3,075 | 3,095 | 3,050 | 3,060 | -1.61% | 620,300 | 6496億7968万 | -5.79% | 22.89 | 1.39 |
| 10/24 | 3,090 | 3,130 | 3,075 | 3,110 | +0.81% | 456,500 | 6602億9536万 | -4.6% | 23.26 | 1.41 |
| 10/23 | 3,145 | 3,145 | 3,075 | 3,085 | -2.83% | 594,600 | 6549億8752万 | -5.51% | 23.07 | 1.4 |
| 10/22 | 3,135 | 3,190 | 3,130 | 3,175 | +0.95% | 321,800 | 6740億9574万 | -3.02% | 23.75 | 1.44 |
| 10/19 | 3,135 | 3,165 | 3,105 | 3,145 | -0.63% | 474,700 | 6677億2633万 | -4.03% | 23.52 | 1.43 |
| 10/18 | 3,155 | 3,185 | 3,150 | 3,165 | +0.64% | 380,500 | 6719億7261万 | -3.48% | 23.67 | 1.44 |
| 10/17 | 3,125 | 3,155 | 3,115 | 3,145 | +1.62% | 426,900 | 6677億2633万 | -4.09% | 23.52 | 1.43 |
| 10/16 | 3,075 | 3,095 | 3,060 | 3,095 | +0.32% | 486,000 | 6571億1065万 | -5.61% | 23.15 | 1.41 |
| 10/15 | 3,105 | 3,120 | 3,080 | 3,085 | -0.96% | 561,900 | 6549億8752万 | -5.92% | 23.07 | 1.4 |
| 10/12 | 3,145 | 3,170 | 3,095 | 3,115 | -2.2% | 698,100 | 6613億5692万 | -5% | 23.3 | 1.42 |
| 10/11 | 3,235 | 3,260 | 3,175 | 3,185 | -3.78% | 554,000 | 6762億1888万 | -2.9% | 23.82 | 1.45 |
| 10/10 | 3,270 | 3,325 | 3,270 | 3,310 | +1.53% | 315,800 | 7027億5808万 | +1.04% | 24.76 | 1.5 |
| 10/09 | 3,255 | 3,300 | 3,250 | 3,260 | -0.61% | 568,100 | 6921億4240万 | -0.24% | 24.38 | 1.48 |
| 10/05 | 3,210 | 3,295 | 3,210 | 3,280 | +2.02% | 503,600 | 6963億8867万 | +0.58% | 24.53 | 1.49 |
| 10/04 | 3,280 | 3,280 | 3,210 | 3,215 | -2.43% | 786,800 | 6825億8829万 | -1.23% | 24.05 | 1.46 |
| 10/03 | 3,335 | 3,345 | 3,290 | 3,295 | -1.79% | 379,800 | 6995億7338万 | +1.35% | 24.64 | 1.5 |
| 10/02 | 3,325 | 3,370 | 3,310 | 3,355 | +1.51% | 473,000 | 7123億1219万 | +3.45% | 25.09 | 1.52 |
| 10/01 | 3,330 | 3,345 | 3,300 | 3,305 | -1.64% | 366,500 | 7016億9651万 | +2.26% | 24.72 | 1.5 |
| 09/28 | 3,345 | 3,400 | 3,320 | 3,360 | +0.75% | 568,000 | 7133億7376万 | +4.25% | 25.13 | 1.53 |
| 09/27 | 3,375 | 3,395 | 3,335 | 3,335 | -2.49% | 603,800 | 7080億6592万 | +3.86% | 24.94 | 1.52 |
| 09/26 | 3,430 | 3,440 | 3,365 | 3,420 | -1.3% | 689,600 | 7261億1258万 | +6.84% | 25.58 | 1.55 |
| 09/25 | 3,425 | 3,465 | 3,420 | 3,465 | +1.02% | 1,575,100 | 7356億6669万 | +8.65% | 25.92 | 1.57 |
| 09/21 | 3,420 | 3,445 | 3,395 | 3,430 | +0.88% | 891,200 | 7282億3572万 | +8.03% | 25.65 | 1.56 |
| 09/20 | 3,420 | 3,420 | 3,390 | 3,400 | -0.15% | 400,100 | 7218億6631万 | +7.46% | 25.43 | 1.54 |
| 09/19 | 3,395 | 3,425 | 3,380 | 3,405 | +1.19% | 542,200 | 7229億2787万 | +7.96% | 25.47 | 1.55 |
| 09/18 | 3,235 | 3,375 | 3,235 | 3,365 | +3.86% | 558,700 | 7144億3533万 | +7.03% | 25.17 | 1.53 |
| 09/14 | 3,295 | 3,295 | 3,230 | 3,240 | -1.52% | 701,500 | 6878億9613万 | +3.42% | 24.23 | 1.47 |
| 09/13 | 3,265 | 3,320 | 3,265 | 3,290 | +1.23% | 423,400 | 6985億1181万 | +5.15% | 24.61 | 1.49 |
| 09/12 | 3,215 | 3,255 | 3,195 | 3,250 | +1.25% | 413,400 | 6900億1926万 | +4.03% | 24.31 | 1.48 |
| 09/11 | 3,170 | 3,215 | 3,170 | 3,210 | +1.58% | 348,900 | 6815億2672万 | +2.82% | 24.01 | 1.46 |
| 09/10 | 3,155 | 3,190 | 3,155 | 3,160 | +0.16% | 344,800 | 6709億1104万 | +1.18% | 23.63 | 1.44 |
| 09/07 | 3,085 | 3,165 | 3,085 | 3,155 | +2.27% | 370,900 | 6698億4947万 | +0.96% | 23.6 | 1.43 |
| 09/06 | 3,080 | 3,110 | 3,060 | 3,085 | -0.32% | 382,400 | 6549億8752万 | -1.34% | 23.07 | 1.4 |
| 09/05 | 3,105 | 3,115 | 3,075 | 3,095 | -0.8% | 403,500 | 6571億1065万 | -1.21% | 23.15 | 1.41 |
| 09/04 | 3,100 | 3,130 | 3,070 | 3,120 | +0.65% | 312,900 | 6624億1849万 | -0.61% | 23.34 | 1.42 |
| 09/03 | 3,100 | 3,110 | 3,080 | 3,100 | 0% | 292,700 | 6581億7222万 | -1.46% | 23.19 | 1.41 |
| 08/31 | 3,075 | 3,110 | 3,070 | 3,100 | 0% | 559,000 | 6581億7222万 | -1.74% | 23.19 | 1.41 |
| 08/30 | 3,150 | 3,155 | 3,090 | 3,100 | -0.96% | 557,500 | 6581億7222万 | -2.08% | 23.19 | 1.41 |
| 08/29 | 3,110 | 3,150 | 3,100 | 3,130 | +0.48% | 320,500 | 6645億4163万 | -1.39% | 23.41 | 1.42 |
| 08/28 | 3,105 | 3,130 | 3,090 | 3,115 | +0.97% | 342,700 | 6613億5692万 | -1.98% | 23.3 | 1.42 |
| 08/27 | 3,105 | 3,105 | 3,080 | 3,085 | 0% | 281,400 | 6549億8752万 | -3.08% | 23.07 | 1.4 |
| 08/24 | 3,100 | 3,105 | 3,070 | 3,085 | +0.65% | 238,300 | 6549億8752万 | -3.32% | 23.07 | 1.4 |
| 08/23 | 3,090 | 3,090 | 3,050 | 3,065 | 0% | 353,700 | 6507億4124万 | -4.16% | 22.92 | 1.39 |
| 08/22 | 3,090 | 3,100 | 3,060 | 3,065 | -0.81% | 358,400 | 6507億4124万 | -4.37% | 22.92 | 1.39 |
| 08/21 | 3,110 | 3,115 | 3,070 | 3,090 | -0.8% | 350,400 | 6560億4908万 | -3.89% | 23.11 | 1.4 |
| 08/20 | 3,130 | 3,140 | 3,105 | 3,115 | -0.48% | 252,600 | 6613億5692万 | -3.35% | 23.3 | 1.42 |
| 08/17 | 3,140 | 3,155 | 3,125 | 3,130 | -0.48% | 235,000 | 6645億4163万 | -2.98% | 23.41 | 1.42 |
| 08/16 | 3,140 | 3,170 | 3,110 | 3,145 | -0.32% | 455,600 | 6677億2633万 | -2.6% | 23.52 | 1.43 |
| 08/15 | 3,165 | 3,185 | 3,145 | 3,155 | +0.16% | 278,200 | 6698億4947万 | -2.32% | 23.6 | 1.43 |
| 08/14 | 3,115 | 3,150 | 3,085 | 3,150 | +2.11% | 436,600 | 6687億8790万 | -2.54% | 23.56 | 1.43 |
| 08/13 | 3,140 | 3,145 | 3,085 | 3,085 | -1.91% | 467,300 | 6549億8752万 | -4.7% | 23.07 | 1.4 |
| 08/10 | 3,165 | 3,170 | 3,140 | 3,145 | -0.47% | 531,500 | 6677億2633万 | -3.05% | 23.52 | 1.43 |
| 08/09 | 3,195 | 3,200 | 3,155 | 3,160 | -1.4% | 405,300 | 6709億1104万 | -2.71% | 23.63 | 1.44 |
| 08/08 | 3,235 | 3,265 | 3,200 | 3,205 | -0.93% | 230,300 | 6804億6515万 | -1.51% | 23.97 | 1.46 |
| 08/07 | 3,215 | 3,235 | 3,195 | 3,235 | +1.09% | 218,500 | 6868億3456万 | -0.68% | 24.2 | 1.47 |
| 08/06 | 3,215 | 3,240 | 3,200 | 3,200 | -0.47% | 282,300 | 6794億358万 | -1.78% | 23.93 | 1.45 |
| 08/03 | 3,255 | 3,260 | 3,205 | 3,215 | -0.92% | 323,600 | 6825億8829万 | -1.56% | 24.05 | 1.46 |
| 08/02 | 3,235 | 3,300 | 3,230 | 3,245 | +0.46% | 431,400 | 6889億5770万 | -0.92% | 24.27 | 1.47 |
| 08/01 | 3,250 | 3,295 | 3,220 | 3,230 | -1.82% | 436,600 | 6857億7299万 | -1.61% | 24.16 | 1.47 |
| 07/31 | 3,275 | 3,305 | 3,260 | 3,290 | -1.64% | 485,700 | 6985億1181万 | -0.06% | 24.61 | 1.49 |
| 07/30 | 3,330 | 3,370 | 3,315 | 3,345 | -0.3% | 223,100 | 7101億8906万 | +1.46% | 25.02 | 1.52 |
| 07/27 | 3,330 | 3,370 | 3,310 | 3,355 | +1.51% | 328,600 | 7123億1219万 | +1.61% | 25.09 | 1.52 |
| 07/26 | 3,300 | 3,320 | 3,280 | 3,305 | +2.16% | 349,800 | 7016億9651万 | -0.09% | 24.72 | 1.5 |
