株価チャート
2018/08/06～2018/12/28
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 |
| 12/28 | 340 | 346 | 298 | 307 | -13.28% | 5,622,400 | 272億5146万 | -17.03% | 33.16 | 1.2 |
| 12/27 | 320 | 383 | 312 | 354 | +16.45% | 10,308,000 | 314億2351万 | -5.35% | 38.23 | 1.38 |
| 12/26 | 297 | 314 | 295 | 304 | +0.66% | 2,096,400 | 269億8516万 | -19.15% | 32.83 | 1.19 |
| 12/25 | 309 | 323 | 295 | 302 | -9.04% | 2,997,500 | 268億763万 | -20.53% | 32.62 | 1.18 |
| 12/21 | 346 | 350 | 325 | 332 | -5.41% | 2,943,100 | 294億7064万 | -13.54% | 35.86 | 1.3 |
| 12/20 | 361 | 378 | 349 | 351 | -4.88% | 2,063,100 | 311億5721万 | -9.54% | 37.91 | 1.37 |
| 12/19 | 350 | 381 | 349 | 369 | +5.73% | 2,462,900 | 327億5502万 | -5.87% | 39.85 | 1.44 |
| 12/18 | 352 | 366 | 345 | 349 | -2.79% | 1,605,300 | 309億7968万 | -12.31% | 37.69 | 1.36 |
| 12/17 | 368 | 374 | 353 | 359 | -2.71% | 1,321,700 | 318億6735万 | -12.22% | 38.77 | 1.4 |
| 12/14 | 380 | 382 | 367 | 369 | -3.15% | 1,380,700 | 327億5502万 | -11.51% | 39.85 | 1.44 |
| 12/13 | 376 | 390 | 369 | 381 | +1.06% | 2,194,300 | 338億2022万 | -9.93% | 41.15 | 1.49 |
| 12/12 | 352 | 390 | 352 | 377 | +7.71% | 3,166,200 | 334億6515万 | -11.92% | 40.72 | 1.47 |
| 12/11 | 374 | 375 | 343 | 350 | -4.89% | 2,377,600 | 310億6845万 | -19.35% | 37.8 | 1.37 |
| 12/10 | 375 | 385 | 368 | 368 | -3.41% | 1,157,300 | 326億6625万 | -16.55% | 39.75 | 1.44 |
| 12/07 | 385 | 390 | 376 | 381 | 0% | 1,172,800 | 338億2022万 | -14.77% | 41.15 | 1.49 |
| 12/06 | 385 | 386 | 375 | 381 | -0.52% | 1,468,000 | 338億2022万 | -15.33% | 41.15 | 1.49 |
| 12/05 | 380 | 392 | 373 | 383 | -1.03% | 2,026,900 | 339億9776万 | -15.64% | 41.37 | 1.49 |
| 12/04 | 401 | 402 | 384 | 387 | -3.49% | 3,489,000 | 343億5282万 | -15.32% | 41.8 | 1.51 |
| 12/03 | 396 | 410 | 394 | 401 | +1.78% | 2,618,200 | 355億9556万 | -12.64% | 43.31 | 1.56 |
| 11/30 | 403 | 406 | 394 | 394 | -2.48% | 2,732,800 | 349億7419万 | -14.53% | 42.55 | 1.54 |
| 11/29 | 416 | 418 | 403 | 404 | -1.94% | 2,065,000 | 358億6186万 | -12.93% | 43.63 | 1.58 |
| 11/28 | 409 | 419 | 406 | 412 | +1.48% | 2,099,600 | 365億7200万 | -11.97% | 44.5 | 1.61 |
| 11/27 | 421 | 422 | 406 | 406 | -1.93% | 1,369,100 | 360億3940万 | -13.98% | 43.85 | 1.58 |
| 11/26 | 413 | 425 | 407 | 414 | +0.24% | 1,919,200 | 367億4953万 | -13.03% | 44.71 | 1.62 |
| 11/22 | 408 | 432 | 400 | 413 | +2.48% | 3,836,200 | 366億6077万 | -14.14% | 44.61 | 1.61 |
| 11/21 | 393 | 410 | 391 | 403 | +0.75% | 2,157,800 | 357億7310万 | -16.91% | 43.53 | 1.57 |
| 11/20 | 404 | 410 | 395 | 400 | -1.72% | 1,883,500 | 355億680万 | -18.53% | 43.2 | 1.56 |
| 11/19 | 405 | 414 | 395 | 407 | -0.73% | 3,052,800 | 361億2816万 | -17.94% | 43.96 | 1.59 |
| 11/16 | 434 | 439 | 394 | 410 | -5.31% | 5,277,400 | 363億9447万 | -18.33% | 44.28 | 1.6 |
| 11/15 | 450 | 468 | 431 | 433 | -5.04% | 4,318,900 | 384億3611万 | -14.76% | 46.77 | 1.69 |
| 11/14 | 464 | 510 | 441 | 456 | -11.63% | 15,160,500 | 404億7775万 | -10.94% | 49.25 | 1.78 |
| 11/13 | 516 | 516 | 516 | 516 | -16.23% | 435,800 | 458億377万 | 0% | 55.73 | 2.01 |
| 11/12 | 565 | 619 | 563 | 616 | +10.99% | 11,122,200 | 546億8047万 | +18.69% | 66.53 | 2.4 |
| 11/09 | 538 | 562 | 534 | 555 | +4.52% | 3,918,600 | 492億6568万 | +6.94% | 59.94 | 2.17 |
| 11/08 | 533 | 555 | 523 | 531 | +3.51% | 5,203,600 | 471億3527万 | +1.72% | 57.35 | 2.07 |
| 11/07 | 517 | 525 | 513 | 513 | -0.77% | 1,668,800 | 455億3747万 | -2.47% | 55.41 | 2 |
| 11/06 | 540 | 545 | 515 | 517 | -0.96% | 2,065,800 | 458億9253万 | -3% | 55.84 | 2.02 |
| 11/05 | 513 | 579 | 502 | 522 | +0.58% | 6,638,700 | 463億3637万 | -3.51% | 56.38 | 2.04 |
| 11/02 | 469 | 545 | 469 | 519 | +11.37% | 8,212,600 | 460億7007万 | -5.46% | 56.05 | 2.03 |
| 11/01 | 475 | 482 | 457 | 466 | -1.89% | 2,405,400 | 413億6542万 | -16.49% | 50.33 | 1.82 |
| 10/31 | 463 | 486 | 461 | 475 | +2.15% | 2,820,400 | 421億6432万 | -16.81% | 51.3 | 1.85 |
| 10/30 | 429 | 471 | 422 | 465 | +6.41% | 3,424,100 | 412億7665万 | -19.83% | 50.22 | 1.81 |
| 10/29 | 446 | 462 | 436 | 437 | -2.46% | 2,442,600 | 387億9117万 | -25.43% | 47.2 | 1.71 |
| 10/26 | 474 | 483 | 432 | 448 | -2.4% | 3,055,100 | 397億6761万 | -23.81% | 48.39 | 1.75 |
| 10/25 | 473 | 481 | 458 | 459 | -7.65% | 2,833,700 | 407億4405万 | -22.34% | 49.57 | 1.79 |
| 10/24 | 517 | 520 | 490 | 497 | -2.74% | 2,120,600 | 441億1719万 | -15.91% | 53.68 | 1.94 |
| 10/23 | 525 | 527 | 511 | 511 | -3.4% | 1,609,700 | 453億5993万 | -12.65% | 55.19 | 1.99 |
| 10/22 | 513 | 534 | 512 | 529 | +2.12% | 1,677,400 | 469億5774万 | -8.64% | 57.13 | 2.06 |
| 10/19 | 514 | 529 | 510 | 518 | -1.33% | 2,217,600 | 459億8130万 | -9.44% | 55.95 | 2.02 |
| 10/18 | 542 | 543 | 508 | 525 | -3.49% | 3,982,300 | 466億267万 | -7.41% | 56.7 | 2.05 |
| 10/17 | 558 | 562 | 538 | 544 | +0.93% | 2,826,500 | 482億8924万 | -3.89% | 58.75 | 2.12 |
| 10/16 | 549 | 559 | 527 | 539 | -0.37% | 3,211,000 | 478億4541万 | -4.43% | 58.21 | 2.1 |
| 10/15 | 587 | 598 | 540 | 541 | -6.4% | 5,654,300 | 480億2294万 | -4.08% | 58.43 | 2.11 |
| 10/12 | 527 | 614 | 520 | 578 | +11.15% | 14,418,000 | 513億732万 | +0.87% | 62.43 | 2.26 |
| 10/11 | 521 | 544 | 513 | 520 | -8.29% | 5,260,400 | 461億5884万 | -11.26% | 56.16 | 2.03 |
| 10/10 | 574 | 598 | 563 | 567 | -1.22% | 4,196,900 | 503億3088万 | -7.5% | 61.24 | 2.21 |
| 10/09 | 598 | 604 | 555 | 574 | -6.67% | 6,033,200 | 509億5225万 | -12.37% | 61.99 | 2.24 |
| 10/05 | 636 | 642 | 608 | 615 | -4.8% | 4,153,100 | 545億9170万 | -11.51% | 66.42 | 2.4 |
| 10/04 | 651 | 690 | 632 | 646 | +1.73% | 12,104,400 | 573億4348万 | -11.75% | 69.77 | 2.52 |
| 10/03 | 636 | 660 | 625 | 635 | -4.65% | 7,604,200 | 563億6704万 | -17.53% | 68.58 | 2.48 |
| 10/02 | 705 | 715 | 660 | 666 | -8.01% | 10,390,400 | 591億1882万 | -17.68% | 71.93 | 2.6 |
| 10/01 | 762 | 774 | 719 | 724 | -1.9% | 9,009,100 | 642億6730万 | -14.52% | 78.2 | 2.83 |
| 09/28 | 715 | 788 | 712 | 738 | +1.79% | 19,035,500 | 655億1004万 | -16.14% | 79.71 | 2.88 |
| 09/27 | 778 | 830 | 710 | 725 | -8.58% | 23,822,000 | 643億5607万 | -20.85% | 78.3 | 2.83 |
| 09/26 | 809 | 854 | 762 | 793 | +12.48% | 37,772,100 | 703億9223万 | -16.79% | 85.65 | 3.09 |
| 09/25 | 615 | 705 | 591 | 705 | +16.53% | 27,107,900 | 625億8073万 | -28.79% | 76.14 | 2.75 |
| 09/21 | 530 | 605 | 523 | 605 | +19.8% | 24,913,800 | 537億403万 | -41.55% | 65.34 | 2.36 |
| 09/20 | 573 | 574 | 491 | 505 | -3.44% | 35,596,800 | 448億2733万 | -53.5% | 54.54 | 1.97 |
| 09/19 | 523 | 523 | 520 | 523 | +18.06% | 4,117,800 | 464億2514万 | -54.24% | 56.49 | 2.04 |
| 09/18 | 411 | 443 | 403 | 443 | +22.04% | 15,192,000 | 393億2378万 | -63.08% | 47.85 | 1.73 |
| 09/14 | 372 | 386 | 354 | 363 | -0.27% | 15,537,400 | 322億2242万 | -71.17% | 39.21 | 1.42 |
| 09/13 | 327 | 399 | 327 | 364 | +8.01% | 36,610,800 | 323億1118万 | -72.57% | 39.31 | 1.42 |
| 09/12 | 386 | 387 | 330 | 337 | -17.8% | 29,871,500 | 299億1447万 | -75.82% | 36.4 | 1.31 |
| 09/11 | 500 | 501 | 410 | 410 | -16.33% | 24,968,400 | 363億9447万 | -72.01% | 44.28 | 1.6 |
| 09/10 | 487 | 529 | 483 | 490 | -2.39% | 15,093,100 | 434億9583万 | -67.97% | 52.92 | 1.91 |
| 09/07 | 528 | 536 | 491 | 502 | -5.82% | 26,500,000 | 445億6103万 | -68.43% | 54.22 | 1.96 |
| 09/06 | 596 | 634 | 467 | 533 | -29.5% | 65,786,600 | 473億1281万 | -67.6% | 57.57 | 2.08 |
| 09/05 | 756 | 756 | 756 | 756 | -16.56% | 107,500 | 671億785万 | -55.53% | 81.65 | 2.95 |
| 09/04 | 906 | 906 | 906 | 906 | -24.88% | 171,200 | 804億2290万 | -48.05% | 97.85 | 3.54 |
| 09/03 | 1,206 | 1,206 | 1,206 | 1,206 | -24.91% | 47,500 | 1070億5300万 | -32.36% | 130.25 | 4.71 |
| 08/31 | 1,575 | 1,622 | 1,572 | 1,606 | +1.97% | 874,500 | 1425億5980万 | -11.27% | 173.46 | 6.27 |
| 08/30 | 1,570 | 1,580 | 1,538 | 1,575 | +1.94% | 951,000 | 1398億802万 | -13.46% | 170.11 | 6.15 |
| 08/29 | 1,593 | 1,593 | 1,539 | 1,545 | -3.5% | 938,800 | 1371億4501万 | -15.67% | 166.87 | 6.03 |
| 08/28 | 1,637 | 1,649 | 1,587 | 1,601 | -0.93% | 584,600 | 1421億1596万 | -13.13% | 172.92 | 6.25 |
| 08/27 | 1,622 | 1,655 | 1,597 | 1,616 | +0.12% | 749,400 | 1434億4747万 | -12.65% | 174.54 | 6.31 |
| 08/24 | 1,560 | 1,615 | 1,540 | 1,614 | +4.26% | 1,119,500 | 1432億6993万 | -13.09% | 174.32 | 6.3 |
| 08/23 | 1,636 | 1,636 | 1,528 | 1,548 | -4.97% | 1,586,200 | 1374億1131万 | -16.82% | 167.19 | 6.04 |
| 08/22 | 1,650 | 1,650 | 1,552 | 1,629 | -1.27% | 1,768,500 | 1446億144万 | -12.79% | 175.94 | 6.36 |
| 08/21 | 1,735 | 1,747 | 1,645 | 1,650 | -4.07% | 756,900 | 1421億6235万 | -11.91% | 172.97 | 6.25 |
| 08/20 | 1,800 | 1,832 | 1,718 | 1,720 | -5.65% | 669,200 | 1481億9348万 | -8.22% | 180.31 | 6.51 |
| 08/17 | 1,867 | 1,879 | 1,810 | 1,823 | -3.03% | 527,800 | 1570億6785万 | -2.62% | 191.11 | 6.9 |
| 08/16 | 1,900 | 1,946 | 1,865 | 1,880 | -2.54% | 576,500 | 1619億7892万 | +0.97% | 197.08 | 7.12 |
| 08/15 | 1,999 | 2,025 | 1,905 | 1,929 | -1.33% | 587,200 | 1662億71万 | +4.33% | 202.22 | 7.31 |
| 08/14 | 1,963 | 2,013 | 1,924 | 1,955 | +1.45% | 540,000 | 1684億4084万 | +6.37% | 204.95 | 7.4 |
| 08/13 | 2,023 | 2,024 | 1,906 | 1,927 | -5.91% | 824,900 | 1660億2839万 | +5.42% | 202.01 | 7.3 |
| 08/10 | 2,063 | 2,085 | 2,023 | 2,048 | -0.39% | 524,700 | 1764億5363万 | +12.65% | 214.69 | 7.76 |
| 08/09 | 2,081 | 2,085 | 2,004 | 2,056 | -1.72% | 641,000 | 1771億4290万 | +14.22% | 215.53 | 7.79 |
| 08/08 | 2,054 | 2,106 | 2,053 | 2,092 | +2.05% | 941,200 | 1802億4462万 | +17% | 219.31 | 7.92 |
| 08/07 | 2,000 | 2,079 | 1,986 | 2,050 | +4.01% | 997,700 | 1766億2595万 | +15.69% | 214.9 | 7.76 |
| 08/06 | 1,946 | 1,992 | 1,770 | 1,971 | +3.79% | 1,149,900 | 1698億1938万 | +12.05% | 206.62 | 7.46 |
