株価チャート
2018/08/01~2018/12/25
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 |
12/25 | 777 | 881 | 775 | 819 | -2.85% | 58,100 | 34億2260万 | -16.09% | 25.26 | 2.01 |
12/21 | 909 | 909 | 791 | 843 | -8.17% | 59,200 | 35億2289万 | -13.27% | 26 | 2.07 |
12/20 | 995 | 1,035 | 898 | 918 | -5.46% | 64,200 | 38億3632万 | -4.97% | 28.32 | 2.26 |
12/19 | 976 | 1,049 | 971 | 971 | -7.61% | 66,200 | 40億5780万 | +1.46% | 29.95 | 2.39 |
12/18 | 981 | 1,090 | 923 | 1,051 | +7.24% | 170,600 | 43億9212万 | +11.1% | 32.42 | 2.58 |
12/17 | 1,080 | 1,090 | 974 | 980 | -11.15% | 108,100 | 40億9542万 | +5.15% | 30.23 | 2.41 |
12/14 | 1,200 | 1,222 | 1,074 | 1,103 | -11.05% | 150,000 | 46億943万 | +19.76% | 34.02 | 2.71 |
12/13 | 1,304 | 1,339 | 1,204 | 1,240 | -10.53% | 115,600 | 51億8196万 | +37.02% | 38.25 | 3.05 |
12/12 | 1,600 | 1,600 | 1,280 | 1,386 | -7.41% | 322,900 | 57億9209万 | +56.79% | 42.75 | 3.41 |
12/11 | 1,231 | 1,520 | 1,229 | 1,497 | +21.81% | 414,500 | 62億5596万 | +74.88% | 46.18 | 3.68 |
12/10 | 1,330 | 1,570 | 1,229 | 1,229 | -23.19% | 502,200 | 51億3599万 | +49.15% | 37.91 | 3.02 |
12/07 | 1,441 | 1,647 | 1,415 | 1,600 | +15.86% | 947,000 | 66億8640万 | +99.5% | 49.35 | 3.93 |
12/06 | 1,231 | 1,381 | 1,215 | 1,381 | +27.75% | 488,300 | 57億7119万 | +80.29% | 42.6 | 3.39 |
12/05 | 916 | 1,081 | 881 | 1,081 | +16.11% | 100,500 | 45億1749万 | +46.28% | 33.34 | 2.66 |
12/04 | 782 | 931 | 782 | 931 | +19.21% | 118,200 | 38億9064万 | +28.59% | 28.72 | 2.29 |
12/03 | 875 | 915 | 771 | 781 | -10.02% | 87,600 | 32億6379万 | +9.23% | 24.09 | 1.92 |
11/30 | 793 | 868 | 778 | 868 | +20.89% | 73,800 | 36億2737万 | +21.91% | 26.77 | 2.13 |
11/29 | 721 | 725 | 718 | 718 | -0.42% | 2,000 | 30億52万 | +1.84% | 22.15 | 1.76 |
11/28 | 725 | 744 | 720 | 721 | -0.55% | 3,500 | 30億1305万 | +2.27% | 22.24 | 1.77 |
11/27 | 762 | 773 | 710 | 725 | -4.23% | 12,100 | 30億2977万 | +2.98% | 22.36 | 1.78 |
11/26 | 713 | 851 | 713 | 757 | +7.99% | 64,700 | 31億6350万 | +7.68% | 23.35 | 1.86 |
11/22 | 710 | 710 | 701 | 701 | -0.43% | 2,300 | 29億2947万 | 0% | 21.62 | 1.72 |
11/21 | 695 | 704 | 695 | 704 | +0.14% | 1,400 | 29億4201万 | +0.43% | 21.72 | 1.73 |
11/20 | 704 | 704 | 703 | 703 | +0.43% | 1,200 | 29億3783万 | +0.14% | 21.68 | 1.73 |
11/19 | 703 | 703 | 700 | 700 | 0% | 200 | 29億2530万 | -0.28% | 21.59 | 1.72 |
11/16 | 714 | 714 | 700 | 700 | 0% | 4,200 | 29億2530万 | -0.43% | 21.59 | 1.72 |
11/15 | 700 | 700 | 696 | 700 | 0% | 900 | 29億2530万 | -0.43% | 21.59 | 1.72 |
11/14 | 700 | 700 | 700 | 700 | 0% | 100 | 29億2530万 | -0.43% | 21.59 | 1.72 |
11/13 | 706 | 706 | 700 | 700 | -0.85% | 1,000 | 29億2530万 | -0.57% | 21.59 | 1.72 |
11/12 | 707 | 707 | 706 | 706 | +0.14% | 1,100 | 29億5037万 | +0.28% | 21.78 | 1.74 |
11/09 | 705 | 705 | 705 | 705 | +0.71% | 300 | 29億4619万 | +0.14% | 21.75 | 1.73 |
11/08 | 700 | 705 | 700 | 700 | +0.29% | 1,400 | 29億2530万 | -0.57% | 21.59 | 1.72 |
11/07 | 699 | 704 | 695 | 698 | +0.43% | 600 | 29億1694万 | -0.99% | 21.53 | 1.72 |
11/06 | 695 | 695 | 695 | 695 | +0.72% | 400 | 29億440万 | -1.42% | 21.44 | 1.71 |
11/05 | 691 | 691 | 690 | 690 | -0.72% | 2,000 | 28億8351万 | -2.27% | 21.28 | 1.7 |
11/02 | 699 | 699 | 695 | 695 | -0.57% | 800 | 29億440万 | -1.7% | 21.44 | 1.71 |
11/01 | 700 | 700 | 699 | 699 | -0.71% | 500 | 29億2112万 | -1.13% | 21.56 | 1.72 |
10/31 | 702 | 704 | 702 | 704 | +0.72% | 500 | 29億4201万 | -0.56% | 21.72 | 1.73 |
10/30 | 699 | 707 | 699 | 699 | +0.14% | 400 | 29億2112万 | -1.27% | 21.56 | 1.72 |
10/29 | 705 | 705 | 697 | 698 | -0.99% | 3,100 | 29億1694万 | -1.55% | 21.53 | 1.72 |
10/26 | 700 | 714 | 700 | 705 | +0.57% | 3,600 | 29億4619万 | -0.56% | 21.75 | 1.73 |
10/25 | 709 | 709 | 701 | 701 | -1.13% | 1,100 | 29億2947万 | -1.13% | 21.62 | 1.72 |
10/24 | 709 | 709 | 709 | 709 | 0% | 200 | 29億6291万 | -0.14% | 21.87 | 1.74 |
10/23 | 709 | 709 | 709 | 709 | +1% | 100 | 29億6291万 | -0.14% | 21.87 | 1.74 |
10/22 | 701 | 702 | 701 | 702 | -0.14% | 400 | 29億3365万 | -0.99% | 21.65 | 1.73 |
10/19 | 703 | 703 | 703 | 703 | -0.99% | 100 | 29億3783万 | -0.85% | 21.68 | 1.73 |
10/18 | 710 | 710 | 710 | 710 | -0.14% | 500 | 29億6709万 | 0% | 21.9 | 1.75 |
10/17 | 712 | 712 | 711 | 711 | 0% | 1,000 | 29億7126万 | +0.14% | 21.93 | 1.75 |
10/16 | 719 | 719 | 711 | 711 | -1.11% | 2,000 | 29億7126万 | +0.14% | 21.93 | 1.75 |
10/15 | 720 | 720 | 712 | 719 | +0.28% | 1,300 | 30億470万 | +1.27% | 22.18 | 1.77 |
10/12 | 698 | 717 | 698 | 717 | +2.43% | 1,100 | 29億9634万 | +1.13% | 22.12 | 1.76 |
10/11 | 705 | 719 | 700 | 700 | -2.1% | 3,700 | 29億2530万 | -1.27% | 21.59 | 1.72 |
10/10 | 710 | 715 | 710 | 715 | +0.99% | 1,000 | 29億8798万 | +0.85% | 22.05 | 1.76 |
10/09 | 715 | 715 | 701 | 708 | +1.14% | 1,000 | 29億5873万 | 0% | 21.84 | 1.74 |
10/05 | 700 | 707 | 700 | 700 | -0.43% | 8,600 | 29億2530万 | -1.13% | 21.59 | 1.72 |
10/04 | 706 | 710 | 703 | 703 | -1.26% | 3,900 | 29億3783万 | -0.71% | 21.68 | 1.73 |
10/03 | 710 | 712 | 705 | 712 | +0.28% | 2,500 | 29億7544万 | +0.42% | 21.96 | 1.75 |
10/02 | 715 | 715 | 709 | 710 | -0.7% | 1,900 | 29億6709万 | +0.14% | 21.9 | 1.75 |
10/01 | 714 | 715 | 714 | 715 | +0.7% | 500 | 29億8798万 | +0.85% | 22.05 | 1.76 |
09/28 | 709 | 712 | 709 | 710 | +0.28% | 1,200 | 29億6709万 | +0.28% | 21.9 | 1.75 |
09/27 | 707 | 708 | 707 | 708 | -0.28% | 500 | 29億5873万 | -0.14% | 21.84 | 1.74 |
09/26 | 717 | 717 | 705 | 710 | -0.98% | 1,300 | 29億6709万 | +0.28% | 21.9 | 1.75 |
09/25 | 711 | 729 | 711 | 717 | +0.99% | 700 | 29億9634万 | +1.27% | 22.12 | 1.76 |
09/21 | 710 | 712 | 710 | 710 | -0.28% | 1,100 | 29億6709万 | +0.28% | 21.9 | 1.75 |
09/20 | 707 | 712 | 707 | 712 | +0.71% | 400 | 29億7544万 | +0.42% | 21.96 | 1.75 |
09/19 | 713 | 713 | 707 | 707 | -1.12% | 900 | 29億5455万 | -0.28% | 21.81 | 1.74 |
09/18 | 734 | 734 | 715 | 715 | +1.56% | 1,500 | 29億8798万 | +0.85% | 22.05 | 1.76 |
09/14 | 704 | 719 | 704 | 704 | +0.14% | 2,100 | 29億4201万 | -0.71% | 21.72 | 1.73 |
09/13 | 707 | 707 | 703 | 703 | -0.57% | 600 | 29億3783万 | -0.99% | 21.68 | 1.73 |
09/12 | 706 | 707 | 706 | 707 | -1.81% | 300 | 29億5455万 | -0.56% | 21.81 | 1.74 |
09/11 | 727 | 727 | 710 | 720 | +0.56% | 1,300 | 30億888万 | +1.12% | 22.21 | 1.77 |
09/10 | 703 | 716 | 703 | 716 | +1.85% | 600 | 29億9216万 | +0.56% | 22.09 | 1.76 |
09/07 | 701 | 712 | 701 | 703 | -0.28% | 1,000 | 29億3783万 | -1.26% | 21.68 | 1.73 |
09/06 | 703 | 711 | 703 | 705 | +0.43% | 900 | 29億4619万 | -1.12% | 21.75 | 1.73 |
09/05 | 702 | 714 | 702 | 702 | 0% | 1,600 | 29億3365万 | -1.82% | 21.65 | 1.73 |
09/04 | 704 | 711 | 702 | 702 | -0.28% | 2,300 | 29億3365万 | -1.96% | 21.65 | 1.73 |
09/03 | 704 | 704 | 704 | 704 | 0% | 100 | 29億4201万 | -1.81% | 21.72 | 1.73 |
08/31 | 703 | 711 | 703 | 704 | +0.28% | 700 | 29億4201万 | -1.95% | 21.72 | 1.73 |
08/30 | 710 | 710 | 700 | 702 | -0.85% | 4,400 | 29億3365万 | -2.36% | 21.65 | 1.73 |
08/29 | 708 | 721 | 707 | 708 | -0.56% | 2,400 | 29億5873万 | -1.67% | 21.84 | 1.74 |
08/28 | 719 | 719 | 709 | 712 | -0.84% | 1,100 | 29億7544万 | -1.39% | 21.96 | 1.75 |
08/27 | 738 | 738 | 718 | 718 | +1.13% | 1,700 | 30億52万 | -1.1% | 22.15 | 1.76 |
08/24 | 702 | 710 | 702 | 710 | +1.14% | 1,000 | 29億6709万 | -3.01% | 21.9 | 1.75 |
08/23 | 707 | 710 | 702 | 702 | -1.54% | 1,400 | 29億3365万 | -4.75% | 21.65 | 1.73 |
08/22 | 706 | 713 | 706 | 713 | +0.99% | 600 | 29億7962万 | -3.78% | 21.99 | 1.75 |
08/21 | 710 | 710 | 705 | 706 | -0.56% | 400 | 29億5037万 | -5.36% | 21.78 | 1.74 |
08/20 | 714 | 714 | 710 | 710 | -0.56% | 1,500 | 29億6709万 | -5.33% | 21.9 | 1.75 |
08/17 | 729 | 729 | 699 | 714 | -1.11% | 4,900 | 29億8380万 | -5.31% | 22.02 | 1.75 |
08/16 | 739 | 739 | 715 | 722 | +1.4% | 1,600 | 30億1723万 | -4.62% | 22.27 | 1.77 |
08/15 | 712 | 713 | 710 | 712 | +0.14% | 2,500 | 29億7544万 | -6.32% | 21.96 | 1.75 |
08/14 | 715 | 720 | 710 | 711 | -0.84% | 3,100 | 29億7126万 | -6.69% | 21.93 | 1.75 |
08/13 | 734 | 734 | 717 | 717 | -2.32% | 1,900 | 29億9634万 | -6.03% | 22.12 | 1.76 |
08/10 | 721 | 739 | 719 | 734 | +1.8% | 2,200 | 30億6738万 | -3.93% | 22.64 | 1.8 |
08/09 | 720 | 724 | 717 | 721 | +0.14% | 1,700 | 30億1305万 | -5.63% | 22.24 | 1.77 |
08/08 | 722 | 730 | 720 | 720 | -0.28% | 800 | 30億888万 | -5.76% | 22.21 | 1.77 |
08/07 | 730 | 733 | 722 | 722 | -1.1% | 2,500 | 30億1723万 | -5.5% | 22.27 | 1.77 |
08/06 | 731 | 746 | 730 | 730 | -0.68% | 3,600 | 30億5067万 | -4.45% | 22.52 | 1.79 |
08/03 | 736 | 736 | 735 | 735 | 0% | 2,000 | 30億7156万 | -3.8% | 22.67 | 1.81 |
08/02 | 738 | 745 | 735 | 735 | 0% | 3,500 | 30億7156万 | -3.8% | 22.67 | 1.81 |
08/01 | 732 | 735 | 732 | 735 | +0.27% | 2,100 | 30億7156万 | -3.67% | 22.67 | 1.81 |