株価チャート
2018/07/06～2018/11/29
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 |
| 11/29 | 4,950 | 4,950 | 4,875 | 4,915 | +0.72% | 105,400 | 2741億1133万 | +6.11% | 13.3 | 0.8 |
| 11/28 | 4,920 | 4,950 | 4,835 | 4,880 | -1.11% | 107,200 | 2721億5937万 | +5.88% | 13.2 | 0.79 |
| 11/27 | 4,955 | 4,975 | 4,895 | 4,935 | 0% | 76,800 | 2752億2674万 | +7.7% | 13.35 | 0.8 |
| 11/26 | 4,780 | 4,970 | 4,780 | 4,935 | +1.75% | 138,500 | 2752億2674万 | +8.2% | 13.35 | 0.8 |
| 11/22 | 4,695 | 4,860 | 4,695 | 4,850 | +2.54% | 75,300 | 2704億8626万 | +6.85% | 13.12 | 0.79 |
| 11/21 | 4,745 | 4,765 | 4,695 | 4,730 | -1.15% | 109,600 | 2637億9381万 | +4.58% | 12.79 | 0.77 |
| 11/20 | 4,815 | 4,830 | 4,720 | 4,785 | -1.64% | 108,200 | 2668億6118万 | +6.05% | 12.94 | 0.78 |
| 11/19 | 4,810 | 4,885 | 4,785 | 4,865 | +1.04% | 102,500 | 2713億2281万 | +8.28% | 13.16 | 0.79 |
| 11/16 | 4,780 | 4,950 | 4,780 | 4,815 | +1.69% | 230,600 | 2685億3429万 | +7.69% | 13.02 | 0.78 |
| 11/15 | 4,695 | 4,745 | 4,660 | 4,735 | -0.63% | 114,700 | 2640億7266万 | +6.26% | 12.81 | 0.77 |
| 11/14 | 4,740 | 4,820 | 4,665 | 4,765 | +1.82% | 164,700 | 2657億4577万 | +7.15% | 12.89 | 0.77 |
| 11/13 | 4,730 | 4,775 | 4,595 | 4,680 | -3.51% | 167,300 | 2610億529万 | +5.31% | 12.66 | 0.76 |
| 11/12 | 4,880 | 4,880 | 4,755 | 4,850 | -1.62% | 174,600 | 2704億8626万 | +9.23% | 13.12 | 0.79 |
| 11/09 | 5,010 | 5,100 | 4,875 | 4,930 | +7.41% | 384,500 | 2749億4788万 | +11.19% | 13.34 | 0.8 |
| 11/08 | 4,530 | 4,640 | 4,480 | 4,590 | +4.2% | 111,100 | 2559億8596万 | +3.66% | 12.42 | 0.75 |
| 11/07 | 4,440 | 4,495 | 4,385 | 4,405 | 0% | 83,000 | 2456億6844万 | -0.65% | 11.92 | 0.72 |
| 11/06 | 4,400 | 4,430 | 4,360 | 4,405 | +1.03% | 58,500 | 2456億6844万 | -1.06% | 11.92 | 0.72 |
| 11/05 | 4,420 | 4,420 | 4,355 | 4,360 | -2.24% | 81,400 | 2431億5878万 | -2.46% | 11.79 | 0.71 |
| 11/02 | 4,535 | 4,560 | 4,375 | 4,460 | -1.65% | 124,300 | 2487億3581万 | -0.71% | 12.06 | 0.73 |
| 11/01 | 4,435 | 4,540 | 4,435 | 4,535 | +3.89% | 140,500 | 2529億1859万 | +0.53% | 12.27 | 0.74 |
| 10/31 | 4,255 | 4,365 | 4,240 | 4,365 | +0.92% | 114,800 | 2434億3763万 | -3.62% | 11.81 | 0.71 |
| 10/30 | 4,250 | 4,360 | 4,210 | 4,325 | +1.76% | 315,700 | 2412億681万 | -4.99% | 11.7 | 0.7 |
| 10/29 | 4,270 | 4,310 | 4,235 | 4,250 | +0.35% | 82,000 | 2370億2404万 | -7.06% | 11.5 | 0.69 |
| 10/26 | 4,260 | 4,300 | 4,215 | 4,235 | +1.07% | 95,200 | 2361億8748万 | -7.85% | 11.46 | 0.69 |
| 10/25 | 4,270 | 4,295 | 4,180 | 4,190 | -3.46% | 82,800 | 2336億7782万 | -9.44% | 11.33 | 0.68 |
| 10/24 | 4,315 | 4,375 | 4,265 | 4,340 | +2.97% | 92,600 | 2420億4337万 | -6.79% | 11.74 | 0.71 |
| 10/23 | 4,380 | 4,385 | 4,200 | 4,215 | -4.42% | 75,600 | 2350億7208万 | -9.86% | 11.4 | 0.69 |
| 10/22 | 4,365 | 4,435 | 4,320 | 4,410 | +0.46% | 49,100 | 2459億4730万 | -6.19% | 11.93 | 0.72 |
| 10/19 | 4,380 | 4,430 | 4,335 | 4,390 | -1.35% | 60,700 | 2448億3189万 | -6.87% | 11.88 | 0.71 |
| 10/18 | 4,515 | 4,520 | 4,435 | 4,450 | +0.11% | 75,200 | 2481億7811万 | -5.92% | 12.04 | 0.72 |
| 10/17 | 4,360 | 4,460 | 4,350 | 4,445 | +3.25% | 70,600 | 2478億9926万 | -6.18% | 12.02 | 0.72 |
| 10/16 | 4,315 | 4,365 | 4,250 | 4,305 | -0.23% | 67,100 | 2400億9141万 | -9.37% | 11.65 | 0.7 |
| 10/15 | 4,430 | 4,460 | 4,310 | 4,315 | -2.92% | 74,000 | 2406億4911万 | -9.52% | 11.67 | 0.7 |
| 10/12 | 4,500 | 4,505 | 4,435 | 4,445 | -1.33% | 74,600 | 2478億9926万 | -7.24% | 12.02 | 0.72 |
| 10/11 | 4,570 | 4,610 | 4,485 | 4,505 | -4.35% | 91,100 | 2512億4548万 | -6.38% | 12.19 | 0.73 |
| 10/10 | 4,630 | 4,715 | 4,610 | 4,710 | +2.95% | 88,000 | 2626億7840万 | -2.55% | 12.74 | 0.77 |
| 10/09 | 4,655 | 4,670 | 4,520 | 4,575 | -2.66% | 125,200 | 2551億4941万 | -5.73% | 12.38 | 0.74 |
| 10/05 | 4,710 | 4,745 | 4,610 | 4,700 | -1.36% | 82,900 | 2621億2070万 | -3.79% | 12.71 | 0.76 |
| 10/04 | 4,795 | 4,795 | 4,685 | 4,765 | +0.32% | 58,400 | 2657億4577万 | -2.99% | 12.89 | 0.77 |
| 10/03 | 4,815 | 4,850 | 4,735 | 4,750 | -2.16% | 60,600 | 2649億922万 | -3.73% | 12.85 | 0.77 |
| 10/02 | 4,855 | 4,885 | 4,795 | 4,855 | +0.1% | 70,700 | 2707億6511万 | -2.1% | 13.13 | 0.79 |
| 10/01 | 4,910 | 4,920 | 4,830 | 4,850 | -1.32% | 45,300 | 2704億8626万 | -2.51% | 13.12 | 0.79 |
| 09/28 | 4,930 | 5,000 | 4,860 | 4,915 | -0.2% | 84,100 | 2741億1133万 | -1.48% | 13.3 | 0.8 |
| 09/27 | 4,935 | 4,975 | 4,900 | 4,925 | -1.2% | 59,500 | 2746億6903万 | -1.54% | 13.32 | 0.8 |
| 09/26 | 4,855 | 4,990 | 4,845 | 4,985 | +0.71% | 83,400 | 2780億1525万 | -0.64% | 13.48 | 0.81 |
| 09/25 | 4,935 | 4,960 | 4,860 | 4,950 | +2.17% | 98,300 | 2760億6329万 | -1.49% | 13.39 | 0.81 |
| 09/21 | 4,895 | 4,905 | 4,830 | 4,845 | +0.1% | 144,500 | 2702億740万 | -3.87% | 13.11 | 0.79 |
| 09/20 | 4,990 | 4,990 | 4,810 | 4,840 | -3.1% | 79,800 | 2699億2855万 | -4.4% | 13.09 | 0.79 |
| 09/19 | 5,010 | 5,050 | 4,950 | 4,995 | +1.73% | 80,700 | 2785億7296万 | -1.89% | 13.51 | 0.81 |
| 09/18 | 4,800 | 4,930 | 4,765 | 4,910 | +1.34% | 51,400 | 2738億3248万 | -3.95% | 13.28 | 0.8 |
| 09/14 | 4,890 | 4,910 | 4,825 | 4,845 | -0.1% | 88,200 | 2702億740万 | -5.63% | 13.11 | 0.79 |
| 09/13 | 4,800 | 4,865 | 4,780 | 4,850 | +2.54% | 73,200 | 2704億8626万 | -6.08% | 13.12 | 0.79 |
| 09/12 | 4,795 | 4,795 | 4,665 | 4,730 | -1.46% | 93,800 | 2637億9381万 | -9.02% | 12.79 | 0.77 |
| 09/11 | 4,675 | 4,810 | 4,675 | 4,800 | +3.34% | 130,200 | 2676億9774万 | -8.13% | 12.98 | 0.78 |
| 09/10 | 4,690 | 4,690 | 4,535 | 4,645 | -2.11% | 174,900 | 2590億5333万 | -11.51% | 12.56 | 0.76 |
| 09/07 | 4,735 | 4,785 | 4,720 | 4,745 | -0.52% | 58,700 | 2646億3037万 | -10.05% | 12.84 | 0.77 |
| 09/06 | 4,830 | 4,845 | 4,740 | 4,770 | -2.55% | 90,200 | 2660億2463万 | -9.98% | 12.9 | 0.78 |
| 09/05 | 4,980 | 5,000 | 4,860 | 4,895 | -1.11% | 86,400 | 2729億9592万 | -8.09% | 13.24 | 0.8 |
| 09/04 | 5,020 | 5,020 | 4,830 | 4,950 | -1.39% | 184,500 | 2760億6329万 | -7.48% | 13.39 | 0.81 |
| 09/03 | 5,230 | 5,250 | 4,995 | 5,020 | -3.83% | 125,500 | 2799億6722万 | -6.52% | 13.58 | 0.82 |
| 08/31 | 5,280 | 5,290 | 5,220 | 5,220 | -2.61% | 87,400 | 2911億2129万 | -3.35% | 14.12 | 0.85 |
| 08/30 | 5,400 | 5,410 | 5,330 | 5,360 | -0.37% | 51,500 | 2989億2914万 | -1.18% | 14.5 | 0.87 |
| 08/29 | 5,330 | 5,440 | 5,310 | 5,380 | +0.94% | 67,600 | 3000億4455万 | -1.03% | 14.55 | 0.88 |
| 08/28 | 5,410 | 5,440 | 5,300 | 5,330 | -0.74% | 50,500 | 2972億5603万 | -2.06% | 14.42 | 0.87 |
| 08/27 | 5,240 | 5,380 | 5,220 | 5,370 | +2.48% | 81,800 | 2994億8684万 | -1.54% | 14.53 | 0.87 |
| 08/24 | 5,270 | 5,290 | 5,210 | 5,240 | +0.58% | 57,400 | 2922億3670万 | -4.06% | 14.17 | 0.85 |
| 08/23 | 5,190 | 5,240 | 5,170 | 5,210 | -0.57% | 74,800 | 2905億6359万 | -4.87% | 14.09 | 0.85 |
| 08/22 | 5,290 | 5,290 | 5,190 | 5,240 | -0.95% | 96,400 | 2922億3670万 | -4.59% | 14.17 | 0.85 |
| 08/21 | 5,180 | 5,320 | 5,150 | 5,290 | +1.93% | 87,900 | 2950億2522万 | -4.03% | 14.31 | 0.86 |
| 08/20 | 5,320 | 5,340 | 5,190 | 5,190 | -2.81% | 61,700 | 2894億4818万 | -6.11% | 14.04 | 0.84 |
| 08/17 | 5,370 | 5,420 | 5,320 | 5,340 | -1.48% | 59,100 | 2978億1373万 | -3.7% | 14.44 | 0.87 |
| 08/16 | 5,480 | 5,480 | 5,380 | 5,420 | -1.81% | 100,500 | 3022億7536万 | -2.41% | 14.66 | 0.88 |
| 08/15 | 5,580 | 5,660 | 5,510 | 5,520 | 0% | 95,300 | 3078億5240万 | -0.68% | 14.93 | 0.9 |
| 08/14 | 5,460 | 5,540 | 5,360 | 5,520 | +0.91% | 82,300 | 3078億5240万 | -0.72% | 14.93 | 0.9 |
| 08/13 | 5,600 | 5,640 | 5,460 | 5,470 | -2.32% | 100,600 | 3050億6388万 | -1.65% | 14.8 | 0.89 |
| 08/10 | 5,730 | 5,750 | 5,600 | 5,600 | -2.27% | 131,600 | 3123億1403万 | +0.65% | 15.15 | 0.91 |
| 08/09 | 5,560 | 5,810 | 5,530 | 5,730 | +6.9% | 376,300 | 3195億6417万 | +3.11% | 15.5 | 0.93 |
| 08/08 | 5,440 | 5,480 | 5,340 | 5,360 | -0.92% | 125,100 | 2989億2914万 | -3.42% | 14.5 | 0.87 |
| 08/07 | 5,300 | 5,430 | 5,290 | 5,410 | +2.27% | 70,800 | 3017億1766万 | -2.65% | 14.63 | 0.88 |
| 08/06 | 5,360 | 5,390 | 5,270 | 5,290 | -1.12% | 67,600 | 2950億2522万 | -4.91% | 14.31 | 0.86 |
| 08/03 | 5,490 | 5,490 | 5,340 | 5,350 | -1.83% | 63,600 | 2983億7144万 | -4.09% | 14.47 | 0.87 |
| 08/02 | 5,500 | 5,570 | 5,380 | 5,450 | -0.91% | 104,400 | 3039億4847万 | -2.56% | 14.74 | 0.89 |
| 08/01 | 5,500 | 5,620 | 5,490 | 5,500 | +1.29% | 97,200 | 3067億3699万 | -1.89% | 14.88 | 0.89 |
| 07/31 | 5,760 | 5,760 | 5,400 | 5,430 | -6.54% | 173,500 | 3028億3307万 | -3.29% | 14.69 | 0.88 |
| 07/30 | 5,680 | 5,820 | 5,660 | 5,810 | +0.52% | 65,000 | 3240億2580万 | +3.2% | 15.72 | 0.94 |
| 07/27 | 5,700 | 5,830 | 5,690 | 5,780 | +1.94% | 45,500 | 3223億5269万 | +2.61% | 15.64 | 0.94 |
| 07/26 | 5,580 | 5,770 | 5,550 | 5,670 | +2.53% | 90,300 | 3162億1795万 | +0.62% | 15.34 | 0.92 |
| 07/25 | 5,620 | 5,620 | 5,500 | 5,530 | -1.6% | 44,000 | 3084億1010万 | -1.99% | 14.96 | 0.9 |
| 07/24 | 5,620 | 5,670 | 5,600 | 5,620 | +0.72% | 37,600 | 3134億2944万 | -0.64% | 15.2 | 0.91 |
| 07/23 | 5,570 | 5,630 | 5,560 | 5,580 | -0.53% | 44,700 | 3111億9862万 | -1.55% | 15.09 | 0.91 |
| 07/20 | 5,600 | 5,670 | 5,560 | 5,610 | +0.18% | 80,200 | 3128億7173万 | -1.23% | 15.18 | 0.91 |
| 07/19 | 5,720 | 5,720 | 5,600 | 5,600 | -2.1% | 55,000 | 3123億1403万 | -1.67% | 15.15 | 0.91 |
| 07/18 | 5,770 | 5,810 | 5,680 | 5,720 | +0.53% | 77,000 | 3190億647万 | +0.18% | 15.47 | 0.93 |
| 07/17 | 5,610 | 5,760 | 5,610 | 5,690 | +1.07% | 51,800 | 3173億3336万 | -0.45% | 15.39 | 0.93 |
| 07/13 | 5,590 | 5,660 | 5,560 | 5,630 | +1.26% | 50,200 | 3139億8714万 | -1.59% | 15.23 | 0.92 |
| 07/12 | 5,560 | 5,600 | 5,510 | 5,560 | +0.54% | 67,000 | 3100億8321万 | -2.88% | 15.04 | 0.9 |
| 07/11 | 5,530 | 5,580 | 5,430 | 5,530 | -0.72% | 69,200 | 3084億1010万 | -3.42% | 14.96 | 0.9 |
| 07/10 | 5,630 | 5,700 | 5,570 | 5,570 | 0% | 96,900 | 3106億4092万 | -2.74% | 15.07 | 0.91 |
| 07/09 | 5,520 | 5,580 | 5,460 | 5,570 | +0.91% | 60,600 | 3106億4092万 | -2.72% | 15.07 | 0.91 |
| 07/06 | 5,430 | 5,530 | 5,390 | 5,520 | +2.03% | 81,600 | 3078億5240万 | -3.56% | 14.93 | 0.9 |
