株価チャート
2018/07/19~2018/12/11
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 |
12/11 | 2,038 | 2,051 | 1,988 | 2,004 | -1.76% | 27,700 | 172億3221万 | -3.98% | 6.31 | 1.04 |
12/10 | 2,059 | 2,064 | 2,011 | 2,040 | -1.83% | 32,100 | 175億4178万 | -1.88% | 6.43 | 1.06 |
12/07 | 2,100 | 2,111 | 2,070 | 2,078 | -1.05% | 16,200 | 178億6853万 | +0.39% | 6.55 | 1.08 |
12/06 | 2,110 | 2,135 | 2,069 | 2,100 | -1.13% | 44,500 | 180億5771万 | +2.04% | 6.62 | 1.09 |
12/05 | 2,096 | 2,131 | 2,092 | 2,124 | -0.38% | 25,200 | 182億6408万 | +3.86% | 6.69 | 1.1 |
12/04 | 2,166 | 2,176 | 2,126 | 2,132 | -2.29% | 16,500 | 183億3288万 | +5.02% | 6.72 | 1.11 |
12/03 | 2,111 | 2,182 | 2,097 | 2,182 | +4.6% | 40,300 | 187億6282万 | +8.67% | 6.87 | 1.13 |
11/30 | 2,100 | 2,138 | 2,080 | 2,086 | -0.9% | 25,900 | 179億3733万 | +5.04% | 6.57 | 1.08 |
11/29 | 2,103 | 2,126 | 2,076 | 2,105 | +0.19% | 31,400 | 181億70万 | +6.8% | 6.63 | 1.09 |
11/28 | 2,118 | 2,118 | 2,091 | 2,101 | +0.57% | 14,400 | 180億6631万 | +7.25% | 6.62 | 1.09 |
11/27 | 2,099 | 2,127 | 2,089 | 2,089 | +0.77% | 30,100 | 179億6312万 | +7.18% | 6.58 | 1.09 |
11/26 | 2,078 | 2,110 | 2,057 | 2,073 | -0.24% | 29,200 | 178億2554万 | +6.91% | 6.53 | 1.08 |
11/22 | 2,122 | 2,133 | 2,039 | 2,078 | -2.99% | 71,700 | 178億6853万 | +7.67% | 6.55 | 1.08 |
11/21 | 2,155 | 2,184 | 2,115 | 2,142 | -2.37% | 51,700 | 184億1886万 | +11.5% | 6.75 | 1.11 |
11/20 | 2,211 | 2,211 | 2,150 | 2,194 | -0.9% | 16,000 | 188億6601万 | +14.99% | 6.91 | 1.14 |
11/19 | 2,203 | 2,215 | 2,125 | 2,214 | +1.19% | 41,100 | 190億3799万 | +16.96% | 6.97 | 1.15 |
11/16 | 2,190 | 2,246 | 2,169 | 2,188 | +1.3% | 70,000 | 188億1441万 | +16.57% | 6.89 | 1.14 |
11/15 | 2,134 | 2,211 | 2,100 | 2,160 | -1.1% | 70,500 | 185億7364万 | +15.94% | 6.8 | 1.12 |
11/14 | 2,236 | 2,258 | 2,148 | 2,184 | -3.41% | 103,500 | 187億8002万 | +18.05% | 6.88 | 1.14 |
11/13 | 2,245 | 2,275 | 2,178 | 2,261 | +1.76% | 141,700 | 194億4214万 | +23.15% | 7.12 | 1.18 |
11/12 | 2,208 | 2,247 | 2,110 | 2,222 | +17.69% | 224,400 | 191億678万 | +22.16% | 7 | 1.16 |
11/09 | 1,885 | 1,905 | 1,840 | 1,888 | +0.96% | 23,700 | 162億3474万 | +4.71% | 5.95 | 0.98 |
11/08 | 1,857 | 1,870 | 1,847 | 1,870 | +2.13% | 30,100 | 160億7996万 | +3.77% | 5.89 | 0.97 |
11/07 | 1,839 | 1,850 | 1,824 | 1,831 | -0.11% | 9,500 | 157億4460万 | +1.67% | 5.77 | 0.95 |
11/06 | 1,819 | 1,857 | 1,818 | 1,833 | +1.33% | 20,900 | 157億6180万 | +1.66% | 5.77 | 0.95 |
11/05 | 1,769 | 1,816 | 1,769 | 1,809 | 0% | 16,000 | 155億5543万 | +0.17% | 5.7 | 0.94 |
11/02 | 1,773 | 1,819 | 1,736 | 1,809 | +2.2% | 21,200 | 155億5543万 | +0.11% | 5.7 | 0.94 |
11/01 | 1,770 | 1,780 | 1,737 | 1,770 | -0.95% | 21,200 | 152億2007万 | -2.1% | 5.58 | 0.92 |
10/31 | 1,750 | 1,810 | 1,750 | 1,787 | +2.47% | 21,800 | 153億6625万 | -1.38% | 5.63 | 0.93 |
10/30 | 1,577 | 1,751 | 1,577 | 1,744 | +9.69% | 36,300 | 149億9650万 | -3.96% | 5.49 | 0.91 |
10/29 | 1,639 | 1,639 | 1,559 | 1,590 | -2.63% | 46,400 | 136億7227万 | -12.78% | 5.01 | 0.83 |
10/26 | 1,735 | 1,740 | 1,607 | 1,633 | -3.77% | 31,400 | 140億4202万 | -11.01% | 5.14 | 0.85 |
10/25 | 1,762 | 1,785 | 1,686 | 1,697 | -6.66% | 47,700 | 145億9235万 | -8.02% | 5.35 | 0.88 |
10/24 | 1,838 | 1,838 | 1,813 | 1,818 | -1.14% | 21,300 | 156億3282万 | -1.84% | 5.73 | 0.95 |
10/23 | 1,851 | 1,860 | 1,826 | 1,839 | -0.65% | 8,200 | 158億1339万 | -0.7% | 5.79 | 0.96 |
10/22 | 1,830 | 1,863 | 1,821 | 1,851 | +0.65% | 8,300 | 159億1658万 | 0% | 5.83 | 0.96 |
10/19 | 1,836 | 1,841 | 1,814 | 1,839 | -0.22% | 4,500 | 158億1339万 | -0.59% | 5.79 | 0.96 |
10/18 | 1,855 | 1,855 | 1,832 | 1,843 | +0.66% | 7,400 | 158億4779万 | -0.38% | 5.81 | 0.96 |
10/17 | 1,830 | 1,839 | 1,830 | 1,831 | +0.55% | 5,300 | 157億4460万 | -1.03% | 5.77 | 0.95 |
10/16 | 1,829 | 1,833 | 1,804 | 1,821 | +0.22% | 11,200 | 156億5861万 | -1.51% | 5.74 | 0.95 |
10/15 | 1,832 | 1,844 | 1,805 | 1,817 | -1.25% | 9,300 | 156億2422万 | -1.73% | 5.72 | 0.94 |
10/12 | 1,799 | 1,840 | 1,783 | 1,840 | +1.49% | 6,600 | 158億2199万 | -0.54% | 5.8 | 0.96 |
10/11 | 1,777 | 1,820 | 1,730 | 1,813 | -2.16% | 46,400 | 155億8982万 | -2.05% | 5.71 | 0.94 |
10/10 | 1,849 | 1,858 | 1,838 | 1,853 | +1.87% | 13,700 | 159億3378万 | 0% | 5.84 | 0.96 |
10/09 | 1,836 | 1,836 | 1,788 | 1,819 | -1.09% | 17,400 | 156億4142万 | -1.94% | 5.73 | 0.95 |
10/05 | 1,832 | 1,853 | 1,822 | 1,839 | -0.54% | 12,600 | 158億1339万 | -1.08% | 5.79 | 0.96 |
10/04 | 1,836 | 1,853 | 1,835 | 1,849 | -0.22% | 7,400 | 158億9938万 | -0.75% | 5.83 | 0.96 |
10/03 | 1,880 | 1,880 | 1,829 | 1,853 | -1.7% | 12,600 | 159億3378万 | -0.75% | 5.84 | 0.96 |
10/02 | 1,902 | 1,910 | 1,877 | 1,885 | -0.89% | 6,900 | 162億894万 | +0.86% | 5.94 | 0.98 |
10/01 | 1,877 | 1,935 | 1,862 | 1,902 | +3.26% | 28,100 | 163億5513万 | +1.77% | 5.99 | 0.99 |
09/28 | 1,823 | 1,856 | 1,822 | 1,842 | +1.15% | 17,800 | 158億3919万 | -1.55% | 5.8 | 0.96 |
09/27 | 1,854 | 1,854 | 1,812 | 1,821 | -2.62% | 21,600 | 156億5861万 | -2.72% | 5.74 | 0.95 |
09/26 | 1,880 | 1,899 | 1,841 | 1,870 | -1.42% | 11,800 | 160億7996万 | -0.16% | 5.89 | 0.97 |
09/25 | 1,903 | 1,909 | 1,878 | 1,897 | -0.37% | 21,700 | 163億1213万 | +1.55% | 5.98 | 0.99 |
09/21 | 1,890 | 1,904 | 1,887 | 1,904 | +0.58% | 7,000 | 163億7232万 | +2.26% | 6 | 0.99 |
09/20 | 1,879 | 1,894 | 1,871 | 1,893 | +0.58% | 6,700 | 162億7774万 | +1.94% | 5.96 | 0.98 |
09/19 | 1,861 | 1,888 | 1,858 | 1,882 | +0.53% | 29,500 | 161億8315万 | +1.57% | 5.93 | 0.98 |
09/18 | 1,822 | 1,872 | 1,822 | 1,872 | +2.46% | 9,000 | 160億9716万 | +1.24% | 5.9 | 0.97 |
09/14 | 1,821 | 1,831 | 1,813 | 1,827 | +0.33% | 5,300 | 157億1021万 | -0.44% | 5.76 | 0.95 |
09/13 | 1,799 | 1,835 | 1,799 | 1,821 | +0.61% | 11,800 | 156億5861万 | -0.11% | 5.74 | 0.95 |
09/12 | 1,845 | 1,846 | 1,800 | 1,810 | -1.63% | 14,800 | 155億6403万 | -0.17% | 5.7 | 0.94 |
09/11 | 1,836 | 1,847 | 1,828 | 1,840 | +0.16% | 10,000 | 158億2199万 | +2.11% | 5.8 | 0.96 |
09/10 | 1,817 | 1,837 | 1,804 | 1,837 | +1.27% | 11,200 | 157億9620万 | +2.68% | 5.79 | 0.96 |
09/07 | 1,819 | 1,825 | 1,788 | 1,814 | -1.14% | 11,800 | 155億9842万 | +2.14% | 5.71 | 0.94 |
09/06 | 1,839 | 1,839 | 1,768 | 1,835 | -0.33% | 42,400 | 157億7900万 | +3.97% | 5.78 | 0.95 |
09/05 | 1,850 | 1,900 | 1,841 | 1,841 | -0.59% | 16,200 | 158億3059万 | +5.02% | 5.8 | 0.96 |
09/04 | 1,865 | 1,884 | 1,852 | 1,852 | -0.54% | 17,300 | 159億2518万 | +6.38% | 5.83 | 0.96 |
09/03 | 1,900 | 1,907 | 1,861 | 1,862 | -2.92% | 16,300 | 160億1117万 | +7.75% | 5.87 | 0.97 |
08/31 | 1,905 | 1,924 | 1,900 | 1,918 | +0.89% | 13,800 | 164億9271万 | +11.84% | 6.04 | 1 |
08/30 | 1,944 | 1,959 | 1,901 | 1,901 | -2.26% | 25,000 | 163億4653万 | +11.82% | 5.99 | 0.99 |
08/29 | 1,934 | 1,945 | 1,934 | 1,945 | +0.26% | 8,700 | 167億2488万 | +15.36% | 6.13 | 1.01 |
08/28 | 1,905 | 1,942 | 1,893 | 1,940 | +1.78% | 27,900 | 166億8188万 | +16.17% | 6.11 | 1.01 |
08/27 | 1,878 | 1,906 | 1,862 | 1,906 | +0.47% | 36,400 | 163億8952万 | +15.24% | 6 | 0.99 |
08/24 | 1,926 | 1,926 | 1,897 | 1,897 | -2.17% | 19,600 | 163億1213万 | +15.74% | 5.98 | 0.99 |
08/23 | 1,920 | 1,958 | 1,919 | 1,939 | +3.14% | 67,800 | 166億7329万 | +19.4% | 6.11 | 1.01 |
08/22 | 1,820 | 1,880 | 1,811 | 1,880 | +2.23% | 24,700 | 161億6595万 | +16.92% | 5.92 | 0.98 |
08/21 | 1,748 | 1,840 | 1,745 | 1,839 | +4.49% | 44,700 | 158億1339万 | +15.3% | 5.79 | 0.96 |
08/20 | 1,730 | 1,766 | 1,730 | 1,760 | +1.73% | 15,000 | 151億3408万 | +11.18% | 5.54 | 0.92 |
08/17 | 1,751 | 1,766 | 1,705 | 1,730 | -2.54% | 62,000 | 148億7611万 | +9.91% | 5.45 | 0.9 |
08/16 | 1,789 | 1,808 | 1,762 | 1,775 | -1.77% | 23,100 | 152億6306万 | +13.2% | 5.59 | 0.92 |
08/15 | 1,806 | 1,823 | 1,750 | 1,807 | +1.57% | 75,000 | 155億3823万 | +15.83% | 5.69 | 0.94 |
08/14 | 1,752 | 1,793 | 1,690 | 1,779 | +17.66% | 199,500 | 152億9746万 | +14.7% | 5.6 | 0.93 |
08/13 | 1,505 | 1,539 | 1,505 | 1,512 | -1.24% | 27,500 | 130億155万 | -1.95% | 4.76 | 0.79 |
08/10 | 1,537 | 1,547 | 1,527 | 1,531 | -2.05% | 16,600 | 131億6493万 | -0.78% | 4.82 | 0.8 |
08/09 | 1,541 | 1,565 | 1,541 | 1,563 | +1.49% | 16,100 | 134億4009万 | +1.36% | 4.92 | 0.81 |
08/08 | 1,520 | 1,540 | 1,520 | 1,540 | +0.98% | 8,200 | 132億4232万 | -0.13% | 4.85 | 0.8 |
08/07 | 1,530 | 1,530 | 1,520 | 1,525 | +0.33% | 8,000 | 131億1334万 | -1.23% | 4.8 | 0.79 |
08/06 | 1,522 | 1,527 | 1,515 | 1,520 | -0.07% | 12,400 | 130億7034万 | -1.75% | 4.79 | 0.79 |
08/03 | 1,532 | 1,532 | 1,521 | 1,521 | -0.72% | 24,100 | 130億7894万 | -2% | 4.79 | 0.79 |
08/02 | 1,531 | 1,541 | 1,530 | 1,532 | -0.52% | 6,800 | 131億7353万 | -1.61% | 4.83 | 0.8 |
08/01 | 1,542 | 1,542 | 1,527 | 1,540 | -0.13% | 8,500 | 132億4232万 | -1.41% | 4.85 | 0.8 |
07/31 | 1,535 | 1,542 | 1,525 | 1,542 | +0.13% | 9,800 | 132億5952万 | -1.6% | 4.86 | 0.8 |
07/30 | 1,545 | 1,549 | 1,533 | 1,540 | -0.26% | 9,200 | 132億4232万 | -2.1% | 4.85 | 0.8 |
07/27 | 1,531 | 1,545 | 1,531 | 1,544 | +0.19% | 5,500 | 132億7672万 | -2.28% | 4.86 | 0.8 |
07/26 | 1,540 | 1,543 | 1,530 | 1,541 | +0.06% | 7,600 | 132億5092万 | -2.96% | 4.85 | 0.8 |
07/25 | 1,540 | 1,543 | 1,530 | 1,540 | -0.06% | 7,400 | 132億4232万 | -3.33% | 4.85 | 0.8 |
07/24 | 1,531 | 1,541 | 1,527 | 1,541 | +0.98% | 7,400 | 132億5092万 | -3.63% | 4.85 | 0.8 |
07/23 | 1,525 | 1,537 | 1,524 | 1,526 | -0.07% | 11,600 | 131億2193万 | -5.04% | 4.81 | 0.79 |
07/20 | 1,535 | 1,547 | 1,521 | 1,527 | -1.1% | 19,800 | 131億3053万 | -5.51% | 4.81 | 0.79 |
07/19 | 1,541 | 1,560 | 1,535 | 1,544 | -0.39% | 10,400 | 132億7672万 | -5.04% | 4.86 | 0.8 |