株価チャート
2018/07/18～2018/12/10
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 |
| 12/10 | 1,123 | 1,124 | 1,067 | 1,073 | -6.12% | 232,600 | 1043億4331万 | -9.53% | 10.03 | 1.04 |
| 12/07 | 1,184 | 1,193 | 1,139 | 1,143 | -3.14% | 256,200 | 1111億5043万 | -3.63% | 10.68 | 1.11 |
| 12/06 | 1,156 | 1,181 | 1,149 | 1,180 | +1.2% | 177,800 | 1147億4847万 | -0.17% | 11.03 | 1.14 |
| 12/05 | 1,147 | 1,187 | 1,147 | 1,166 | -0.43% | 141,200 | 1133億8705万 | -1.19% | 10.9 | 1.13 |
| 12/04 | 1,225 | 1,225 | 1,164 | 1,171 | -5.79% | 267,200 | 1138億7327万 | -0.43% | 10.95 | 1.13 |
| 12/03 | 1,298 | 1,298 | 1,243 | 1,243 | -2.81% | 244,800 | 1208億7487万 | +6.24% | 11.62 | 1.2 |
| 11/30 | 1,267 | 1,285 | 1,250 | 1,279 | +1.43% | 304,700 | 1243億7567万 | +10.16% | 11.96 | 1.24 |
| 11/29 | 1,250 | 1,270 | 1,240 | 1,261 | +2.35% | 154,100 | 1226億2527万 | +9.46% | 11.79 | 1.22 |
| 11/28 | 1,220 | 1,234 | 1,216 | 1,232 | +0.98% | 230,000 | 1198億518万 | +7.41% | 11.52 | 1.19 |
| 11/27 | 1,221 | 1,221 | 1,203 | 1,220 | -0.08% | 193,800 | 1186億3825万 | +6.64% | 11.4 | 1.18 |
| 11/26 | 1,186 | 1,225 | 1,186 | 1,221 | +3.3% | 266,700 | 1187億3550万 | +6.92% | 11.41 | 1.18 |
| 11/22 | 1,190 | 1,192 | 1,158 | 1,182 | -0.51% | 291,700 | 1149億4296万 | +3.68% | 11.05 | 1.14 |
| 11/21 | 1,161 | 1,198 | 1,155 | 1,188 | -0.59% | 154,000 | 1155億2643万 | +4.03% | 11.11 | 1.15 |
| 11/20 | 1,185 | 1,203 | 1,174 | 1,195 | -0.5% | 120,600 | 1162億714万 | +4.46% | 11.17 | 1.16 |
| 11/19 | 1,198 | 1,220 | 1,194 | 1,201 | -0.5% | 120,100 | 1167億9061万 | +5.07% | 11.23 | 1.16 |
| 11/16 | 1,195 | 1,231 | 1,186 | 1,207 | +2.37% | 256,400 | 1173億7407万 | +5.32% | 11.28 | 1.17 |
| 11/15 | 1,189 | 1,200 | 1,175 | 1,179 | -1.09% | 107,400 | 1146億5123万 | +2.79% | 11.02 | 1.14 |
| 11/14 | 1,183 | 1,201 | 1,173 | 1,192 | +1.79% | 289,600 | 1159億1541万 | +3.65% | 11.14 | 1.15 |
| 11/13 | 1,172 | 1,176 | 1,137 | 1,171 | -1.84% | 166,400 | 1138億7327万 | +1.39% | 10.95 | 1.13 |
| 11/12 | 1,174 | 1,197 | 1,153 | 1,193 | +1.53% | 164,300 | 1160億1265万 | +2.84% | 11.15 | 1.16 |
| 11/09 | 1,173 | 1,183 | 1,159 | 1,175 | +0.17% | 105,300 | 1142億6225万 | +0.86% | 10.98 | 1.14 |
| 11/08 | 1,171 | 1,183 | 1,156 | 1,173 | +3.35% | 139,900 | 1140億6776万 | +0.17% | 10.97 | 1.14 |
| 11/07 | 1,126 | 1,174 | 1,119 | 1,135 | +1.34% | 253,400 | 1103億7247万 | -3.49% | 10.61 | 1.1 |
| 11/06 | 1,143 | 1,148 | 1,112 | 1,120 | -2.01% | 205,100 | 1089億1380万 | -5.49% | 10.47 | 1.08 |
| 11/05 | 1,108 | 1,148 | 1,108 | 1,143 | +5.64% | 429,800 | 1111億5043万 | -4.19% | 10.68 | 1.11 |
| 11/02 | 1,048 | 1,082 | 1,045 | 1,082 | +2.95% | 266,200 | 1052億1851万 | -9.91% | 10.11 | 1.05 |
| 11/01 | 1,009 | 1,078 | 1,006 | 1,051 | -6.24% | 481,300 | 1022億394万 | -13.14% | 9.82 | 1.02 |
| 10/31 | 1,116 | 1,159 | 1,091 | 1,121 | +6.16% | 636,300 | 1090億1105万 | -8.11% | 10.48 | 1.09 |
| 10/30 | 1,008 | 1,061 | 1,003 | 1,056 | +3.73% | 265,500 | 1026億9016万 | -13.87% | 9.87 | 1.02 |
| 10/29 | 1,037 | 1,064 | 1,015 | 1,018 | -1.74% | 234,500 | 989億9487万 | -17.5% | 9.52 | 0.99 |
| 10/26 | 1,059 | 1,067 | 1,027 | 1,036 | -2.08% | 376,200 | 1007億4527万 | -16.59% | 9.68 | 1 |
| 10/25 | 1,108 | 1,110 | 1,055 | 1,058 | -7.03% | 373,100 | 1028億8465万 | -15.29% | 9.89 | 1.02 |
| 10/24 | 1,137 | 1,152 | 1,132 | 1,138 | +0.35% | 241,300 | 1106億6420万 | -9.32% | 10.64 | 1.1 |
| 10/23 | 1,163 | 1,166 | 1,128 | 1,134 | -3.24% | 310,500 | 1102億7523万 | -9.71% | 10.6 | 1.1 |
| 10/22 | 1,173 | 1,178 | 1,150 | 1,172 | -1.68% | 318,500 | 1139億7052万 | -6.76% | 10.96 | 1.14 |
| 10/19 | 1,209 | 1,214 | 1,178 | 1,192 | -2.61% | 177,200 | 1159億1541万 | -5.1% | 11.14 | 1.15 |
| 10/18 | 1,228 | 1,244 | 1,213 | 1,224 | -0.24% | 156,900 | 1190億2723万 | -2.39% | 11.44 | 1.19 |
| 10/17 | 1,201 | 1,232 | 1,182 | 1,227 | +4.07% | 295,600 | 1193億1896万 | -1.92% | 11.47 | 1.19 |
| 10/16 | 1,142 | 1,205 | 1,138 | 1,179 | -6.58% | 637,900 | 1146億5123万 | -5.53% | 11.02 | 1.14 |
| 10/15 | 1,285 | 1,299 | 1,260 | 1,262 | +0.48% | 312,300 | 1227億2252万 | +1.2% | 11.8 | 1.22 |
| 10/12 | 1,229 | 1,274 | 1,228 | 1,256 | +0.72% | 287,400 | 1221億3905万 | +0.96% | 11.74 | 1.22 |
| 10/11 | 1,250 | 1,269 | 1,235 | 1,247 | -4.81% | 313,000 | 1212億6385万 | +0.48% | 11.66 | 1.21 |
| 10/10 | 1,296 | 1,324 | 1,293 | 1,310 | +1.16% | 277,200 | 1273億9025万 | +5.65% | 12.25 | 1.27 |
| 10/09 | 1,317 | 1,320 | 1,284 | 1,295 | -1.89% | 204,000 | 1259億3159万 | +4.69% | 12.11 | 1.25 |
| 10/05 | 1,323 | 1,343 | 1,313 | 1,320 | -0.23% | 245,100 | 1283億6270万 | +6.97% | 12.34 | 1.28 |
| 10/04 | 1,312 | 1,329 | 1,298 | 1,323 | +0.84% | 259,800 | 1286億5443万 | +7.56% | 12.37 | 1.28 |
| 10/03 | 1,339 | 1,342 | 1,308 | 1,312 | -2.24% | 231,100 | 1275億8474万 | +7.01% | 12.26 | 1.27 |
| 10/02 | 1,330 | 1,350 | 1,328 | 1,342 | +1.82% | 258,800 | 1305億208万 | +9.64% | 12.54 | 1.3 |
| 10/01 | 1,348 | 1,349 | 1,305 | 1,318 | -1.79% | 301,200 | 1281億6821万 | +8.03% | 12.32 | 1.28 |
| 09/28 | 1,324 | 1,357 | 1,318 | 1,342 | +2.36% | 355,900 | 1305億208万 | +10.36% | 12.54 | 1.3 |
| 09/27 | 1,305 | 1,334 | 1,300 | 1,311 | +0.85% | 287,400 | 1274億8750万 | +8.26% | 12.26 | 1.27 |
| 09/26 | 1,282 | 1,305 | 1,279 | 1,300 | +1.4% | 344,600 | 1264億1781万 | +7.79% | 12.15 | 1.26 |
| 09/25 | 1,250 | 1,283 | 1,250 | 1,282 | +3.14% | 534,200 | 1246億6741万 | +6.92% | 11.98 | 1.24 |
| 09/21 | 1,233 | 1,244 | 1,215 | 1,243 | +1.14% | 305,200 | 1208億7487万 | +4.1% | 11.62 | 1.2 |
| 09/20 | 1,207 | 1,249 | 1,204 | 1,229 | +2.25% | 402,600 | 1195億1345万 | +3.36% | 11.49 | 1.19 |
| 09/19 | 1,178 | 1,212 | 1,159 | 1,202 | -0.17% | 490,900 | 1168億8785万 | +1.43% | 11.24 | 1.16 |
| 09/18 | 1,173 | 1,217 | 1,170 | 1,204 | +2.12% | 183,600 | 1170億8234万 | +1.69% | 11.25 | 1.17 |
| 09/14 | 1,168 | 1,184 | 1,167 | 1,179 | +1.99% | 184,900 | 1146億5123万 | -0.25% | 11.02 | 1.14 |
| 09/13 | 1,141 | 1,165 | 1,141 | 1,156 | +1.49% | 114,900 | 1124億1460万 | -2.2% | 10.81 | 1.12 |
| 09/12 | 1,150 | 1,155 | 1,128 | 1,139 | -0.7% | 109,800 | 1107億6145万 | -3.8% | 10.65 | 1.1 |
| 09/11 | 1,154 | 1,156 | 1,140 | 1,147 | -0.17% | 130,200 | 1115億3940万 | -3.29% | 10.72 | 1.11 |
| 09/10 | 1,153 | 1,166 | 1,147 | 1,149 | -0.35% | 156,700 | 1117億3389万 | -3.28% | 10.74 | 1.11 |
| 09/07 | 1,136 | 1,159 | 1,134 | 1,153 | -0.69% | 158,000 | 1121億2287万 | -3.11% | 10.78 | 1.12 |
| 09/06 | 1,165 | 1,171 | 1,154 | 1,161 | -1.61% | 117,000 | 1129億83万 | -2.52% | 10.85 | 1.12 |
| 09/05 | 1,194 | 1,196 | 1,177 | 1,180 | -1.09% | 157,500 | 1147億4847万 | -1.09% | 11.03 | 1.14 |
| 09/04 | 1,199 | 1,202 | 1,178 | 1,193 | -1.4% | 235,000 | 1160億1265万 | -0.17% | 11.15 | 1.16 |
| 09/03 | 1,224 | 1,231 | 1,198 | 1,210 | -1.14% | 156,600 | 1176億6581万 | +0.92% | 11.31 | 1.17 |
| 08/31 | 1,220 | 1,225 | 1,217 | 1,224 | -0.49% | 255,500 | 1190億2723万 | +1.66% | 11.44 | 1.19 |
| 08/30 | 1,227 | 1,230 | 1,215 | 1,230 | +0.74% | 144,000 | 1196億1070万 | +1.74% | 11.5 | 1.19 |
| 08/29 | 1,236 | 1,236 | 1,219 | 1,221 | -0.89% | 170,200 | 1187億3550万 | +0.66% | 11.41 | 1.18 |
| 08/28 | 1,260 | 1,261 | 1,226 | 1,232 | -1.75% | 176,300 | 1197億9531万 | +1.23% | 11.58 | 1.2 |
| 08/27 | 1,253 | 1,261 | 1,241 | 1,254 | +0.72% | 214,000 | 1219億3451万 | +2.79% | 11.79 | 1.22 |
| 08/24 | 1,237 | 1,248 | 1,217 | 1,245 | +1.88% | 161,900 | 1210億5938万 | +1.8% | 11.7 | 1.21 |
| 08/23 | 1,213 | 1,224 | 1,191 | 1,222 | +0.74% | 208,200 | 1188億2294万 | -0.49% | 11.49 | 1.19 |
| 08/22 | 1,189 | 1,222 | 1,180 | 1,213 | +3.15% | 279,200 | 1179億4782万 | -1.7% | 11.4 | 1.18 |
| 08/21 | 1,157 | 1,181 | 1,148 | 1,176 | +4.26% | 309,500 | 1143億5007万 | -5.08% | 11.06 | 1.15 |
| 08/20 | 1,140 | 1,149 | 1,126 | 1,128 | -2.08% | 106,900 | 1096億8272万 | -9.54% | 10.6 | 1.1 |
| 08/17 | 1,127 | 1,153 | 1,123 | 1,152 | +3.23% | 205,200 | 1120億1639万 | -8.35% | 10.83 | 1.12 |
| 08/16 | 1,127 | 1,132 | 1,111 | 1,116 | -2.7% | 134,800 | 1085億1588万 | -11.85% | 10.49 | 1.09 |
| 08/15 | 1,163 | 1,172 | 1,140 | 1,147 | -2.13% | 114,400 | 1115億3021万 | -10.11% | 10.78 | 1.12 |
| 08/14 | 1,158 | 1,173 | 1,152 | 1,172 | +2.27% | 138,800 | 1139億6112万 | -8.72% | 11.02 | 1.14 |
| 08/13 | 1,178 | 1,178 | 1,143 | 1,146 | -3.29% | 164,700 | 1114億3297万 | -11.3% | 10.77 | 1.12 |
| 08/10 | 1,206 | 1,206 | 1,182 | 1,185 | -1.09% | 144,600 | 1152億2520万 | -8.85% | 11.14 | 1.15 |
| 08/09 | 1,196 | 1,201 | 1,182 | 1,198 | +0.08% | 157,200 | 1164億8927万 | -8.2% | 11.26 | 1.17 |
| 08/08 | 1,190 | 1,202 | 1,190 | 1,197 | -0.33% | 227,100 | 1163億9203万 | -8.56% | 11.25 | 1.17 |
| 08/07 | 1,198 | 1,203 | 1,187 | 1,201 | +1.01% | 103,400 | 1167億8098万 | -8.6% | 11.29 | 1.17 |
| 08/06 | 1,190 | 1,195 | 1,183 | 1,189 | +0.25% | 134,400 | 1156億1414万 | -9.86% | 11.18 | 1.16 |
| 08/03 | 1,198 | 1,204 | 1,182 | 1,186 | -1.41% | 206,000 | 1153億2243万 | -10.63% | 11.15 | 1.16 |
| 08/02 | 1,235 | 1,247 | 1,203 | 1,203 | -2.59% | 348,000 | 1169億7545万 | -9.89% | 11.31 | 1.17 |
| 08/01 | 1,302 | 1,309 | 1,235 | 1,235 | -5.15% | 401,100 | 1200億8702万 | -7.97% | 11.61 | 1.2 |
| 07/31 | 1,310 | 1,324 | 1,296 | 1,302 | -1.36% | 392,100 | 1266億186万 | -3.34% | 12.24 | 1.27 |
| 07/30 | 1,346 | 1,346 | 1,318 | 1,320 | -2% | 129,000 | 1283億5212万 | -2.22% | 12.41 | 1.29 |
| 07/27 | 1,350 | 1,353 | 1,338 | 1,347 | +0.22% | 121,600 | 1309億7750万 | -0.52% | 12.66 | 1.31 |
| 07/26 | 1,330 | 1,347 | 1,322 | 1,344 | +1.59% | 148,300 | 1306億8579万 | -0.88% | 12.64 | 1.31 |
| 07/25 | 1,314 | 1,323 | 1,311 | 1,323 | +1.38% | 106,700 | 1286億4383万 | -2.58% | 12.44 | 1.29 |
| 07/24 | 1,318 | 1,325 | 1,299 | 1,305 | -1.58% | 193,000 | 1268億9357万 | -4.26% | 12.27 | 1.27 |
| 07/23 | 1,340 | 1,350 | 1,324 | 1,326 | -2.28% | 139,500 | 1289億3554万 | -3.28% | 12.47 | 1.29 |
| 07/20 | 1,362 | 1,381 | 1,344 | 1,357 | -1.02% | 197,300 | 1319億4987万 | -1.52% | 12.76 | 1.32 |
| 07/19 | 1,354 | 1,374 | 1,345 | 1,371 | +2.31% | 268,800 | 1333億1118万 | -0.94% | 12.89 | 1.34 |
| 07/18 | 1,349 | 1,378 | 1,335 | 1,340 | -3.74% | 305,400 | 1302億9685万 | -3.53% | 12.6 | 1.31 |
