株価チャート
2018/07/30～2018/12/28
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 | 3,740 | 3,740 | 3,565 | 3,565 | -3.52% | 500 | 41億1138万 | -4.86% | 5.47 | 0.33 |
| 12/27 | 3,570 | 3,695 | 3,570 | 3,695 | +3.65% | 700 | 42億6130万 | -1.52% | 5.67 | 0.34 |
| 12/26 | 3,290 | 3,565 | 3,290 | 3,565 | +5.16% | 2,500 | 41億1138万 | -5.06% | 5.47 | 0.33 |
| 12/25 | 3,540 | 3,545 | 3,390 | 3,390 | -5.31% | 5,000 | 39億956万 | -9.84% | 5.2 | 0.32 |
| 12/21 | 3,550 | 3,595 | 3,550 | 3,580 | -0.56% | 2,500 | 41億2868万 | -5.09% | 5.49 | 0.33 |
| 12/20 | 3,755 | 3,755 | 3,600 | 3,600 | -4.13% | 1,700 | 41億5174万 | -4.76% | 5.52 | 0.33 |
| 12/19 | 3,735 | 3,755 | 3,735 | 3,755 | +0.27% | 600 | 43億3050万 | -0.87% | 5.76 | 0.35 |
| 12/18 | 3,815 | 3,820 | 3,745 | 3,745 | -2.09% | 2,100 | 43億1896万 | -1.24% | 5.74 | 0.35 |
| 12/17 | 3,815 | 3,855 | 3,815 | 3,825 | +0.26% | 1,200 | 44億1123万 | +0.66% | 5.87 | 0.36 |
| 12/14 | 3,840 | 3,855 | 3,815 | 3,815 | +0.13% | 1,200 | 43億9969万 | +0.21% | 5.85 | 0.35 |
| 12/13 | 3,810 | 3,815 | 3,810 | 3,810 | 0% | 400 | 43億9393万 | -0.18% | 5.84 | 0.35 |
| 12/12 | 3,810 | 3,810 | 3,810 | 3,810 | 0% | 300 | 43億9393万 | -0.44% | 5.84 | 0.35 |
| 12/11 | 3,840 | 3,840 | 3,810 | 3,810 | -0.26% | 500 | 43億9393万 | -0.65% | 5.84 | 0.35 |
| 12/10 | 3,830 | 3,840 | 3,820 | 3,820 | -0.26% | 800 | 44億546万 | -0.7% | 5.86 | 0.36 |
| 12/07 | 3,855 | 3,855 | 3,830 | 3,830 | -0.65% | 300 | 44億1699万 | -0.55% | 5.87 | 0.36 |
| 12/06 | 3,875 | 3,880 | 3,835 | 3,855 | +0.13% | 900 | 44億4582万 | +0.03% | 5.91 | 0.36 |
| 12/05 | 3,835 | 3,850 | 3,835 | 3,850 | +0.13% | 800 | 44億4006万 | -0.1% | 5.9 | 0.36 |
| 12/04 | 3,830 | 3,850 | 3,830 | 3,845 | +0.39% | 800 | 44億3429万 | -0.8% | 5.9 | 0.36 |
| 12/03 | 3,855 | 3,855 | 3,830 | 3,830 | -0.39% | 900 | 44億1699万 | -1.82% | 5.87 | 0.36 |
| 11/30 | 3,825 | 3,845 | 3,820 | 3,845 | +0.52% | 600 | 44億3429万 | -2.04% | 5.9 | 0.36 |
| 11/29 | 3,795 | 3,825 | 3,795 | 3,825 | +1.46% | 600 | 44億1123万 | -3.26% | 5.87 | 0.36 |
| 11/28 | 3,755 | 3,770 | 3,735 | 3,770 | +0.4% | 500 | 43億4780万 | -5.28% | 5.78 | 0.35 |
| 11/27 | 3,750 | 3,755 | 3,745 | 3,755 | +0.13% | 500 | 43億3050万 | -6.38% | 5.76 | 0.35 |
| 11/26 | 3,740 | 3,755 | 3,730 | 3,750 | +0.67% | 600 | 43億2473万 | -7.2% | 5.75 | 0.35 |
| 11/22 | 3,705 | 3,735 | 3,685 | 3,725 | +0.54% | 3,000 | 42億9590万 | -8.5% | 5.71 | 0.35 |
| 11/21 | 3,695 | 3,705 | 3,695 | 3,705 | -1.59% | 200 | 42億7283万 | -9.77% | 5.68 | 0.34 |
| 11/20 | 3,695 | 3,765 | 3,690 | 3,765 | +2.03% | 700 | 43億4203万 | -9.01% | 5.77 | 0.35 |
| 11/19 | 3,720 | 3,750 | 3,690 | 3,690 | +0.27% | 1,000 | 42億5554万 | -11.51% | 5.66 | 0.34 |
| 11/16 | 3,800 | 3,800 | 3,665 | 3,680 | -3.16% | 2,900 | 42億4400万 | -12.53% | 5.64 | 0.34 |
| 11/15 | 3,805 | 3,805 | 3,795 | 3,800 | 0% | 400 | 43億8239万 | -10.5% | 5.83 | 0.35 |
| 11/14 | 3,880 | 3,880 | 3,775 | 3,800 | -1.04% | 3,800 | 43億8239万 | -11.32% | 5.83 | 0.35 |
| 11/13 | 3,920 | 3,920 | 3,840 | 3,840 | -2.54% | 4,800 | 44億2852万 | -11.21% | 5.89 | 0.36 |
| 11/12 | 4,010 | 4,010 | 3,940 | 3,940 | -1.75% | 1,900 | 45億4385万 | -9.63% | 6.04 | 0.37 |
| 11/09 | 4,060 | 4,060 | 4,010 | 4,010 | -1.23% | 700 | 46億2458万 | -8.74% | 6.15 | 0.37 |
| 11/08 | 4,060 | 4,060 | 4,025 | 4,060 | 0% | 15,600 | 46億8224万 | -8.25% | 6.23 | 0.38 |
| 11/07 | 4,060 | 4,060 | 4,025 | 4,060 | +1% | 300 | 46億8224万 | -8.85% | 6.23 | 0.38 |
| 11/05 | 4,095 | 4,095 | 4,010 | 4,020 | -1.83% | 600 | 46億3611万 | -10.31% | 6.17 | 0.37 |
| 11/02 | 3,920 | 4,095 | 3,920 | 4,095 | +4.46% | 800 | 47億2261万 | -9.24% | 6.28 | 0.38 |
| 11/01 | 3,920 | 3,920 | 3,890 | 3,920 | 0% | 1,400 | 45億2079万 | -13.58% | 6.01 | 0.36 |
| 10/31 | 3,880 | 3,980 | 3,865 | 3,920 | +1.55% | 6,100 | 45億2079万 | -14.17% | 6.01 | 0.36 |
| 10/30 | 3,880 | 3,895 | 3,740 | 3,860 | -12.27% | 12,800 | 44億5159万 | -16.03% | 5.92 | 0.36 |
| 10/29 | 4,450 | 4,450 | 4,400 | 4,400 | -1.12% | 500 | 50億7435万 | -4.99% | 6.75 | 0.41 |
| 10/26 | 4,450 | 4,500 | 4,400 | 4,450 | 0% | 800 | 51億3202万 | -4.16% | 6.82 | 0.41 |
| 10/25 | 4,475 | 4,475 | 4,450 | 4,450 | -2.2% | 300 | 51億3202万 | -4.36% | 6.82 | 0.41 |
| 10/24 | 4,490 | 4,550 | 4,490 | 4,550 | +1.34% | 300 | 52億4734万 | -2.44% | 6.98 | 0.42 |
| 10/23 | 4,480 | 4,490 | 4,480 | 4,490 | -0.99% | 1,800 | 51億7815万 | -3.85% | 6.89 | 0.42 |
| 10/22 | 4,510 | 4,535 | 4,510 | 4,535 | +0.78% | 200 | 52億3004万 | -3.14% | 6.95 | 0.42 |
| 10/19 | 4,515 | 4,515 | 4,500 | 4,500 | -0.44% | 2,100 | 51億8968万 | -4.03% | 6.9 | 0.42 |
| 10/18 | 4,590 | 4,590 | 4,520 | 4,520 | -1.42% | 1,300 | 52億1274万 | -3.79% | 6.93 | 0.42 |
| 10/17 | 4,585 | 4,585 | 4,585 | 4,585 | +1.89% | 100 | 52億8771万 | -2.55% | 7.03 | 0.43 |
| 10/16 | 4,500 | 4,515 | 4,500 | 4,500 | -1.42% | 400 | 51億8968万 | -4.56% | 6.9 | 0.42 |
| 10/15 | 4,585 | 4,585 | 4,565 | 4,565 | -1.4% | 500 | 52億6464万 | -3.45% | 7 | 0.42 |
| 10/12 | 4,650 | 4,650 | 4,630 | 4,630 | -0.43% | 400 | 53億3960万 | -2.3% | 7.1 | 0.43 |
| 10/11 | 4,680 | 4,680 | 4,650 | 4,650 | -2.72% | 600 | 53億6267万 | -2.17% | 7.13 | 0.43 |
| 10/10 | 4,780 | 4,780 | 4,780 | 4,780 | -0.21% | 200 | 55億1259万 | +0.31% | 7.33 | 0.44 |
| 10/05 | 4,730 | 4,790 | 4,730 | 4,790 | +1.27% | 1,600 | 55億2412万 | +0.38% | 7.35 | 0.45 |
| 10/04 | 4,805 | 4,805 | 4,725 | 4,730 | -1.05% | 800 | 54億5493万 | -1.03% | 7.25 | 0.44 |
| 10/03 | 4,780 | 4,780 | 4,780 | 4,780 | 0% | 400 | 55億1259万 | -0.13% | 7.33 | 0.44 |
| 10/02 | 4,780 | 4,780 | 4,780 | 4,780 | 0% | 100 | 55億1259万 | -0.19% | 7.33 | 0.44 |
| 10/01 | 4,850 | 4,850 | 4,780 | 4,780 | +0.21% | 300 | 55億1259万 | -0.25% | 7.33 | 0.44 |
| 09/28 | 4,770 | 4,770 | 4,770 | 4,770 | 0% | 300 | 55億106万 | -0.58% | 7.32 | 0.44 |
| 09/27 | 4,695 | 4,770 | 4,695 | 4,770 | +1.6% | 500 | 55億106万 | -0.63% | 7.32 | 0.44 |
| 09/26 | 4,655 | 4,695 | 4,655 | 4,695 | +0.21% | 600 | 54億1456万 | -2.31% | 7.2 | 0.44 |
| 09/25 | 4,685 | 4,685 | 4,685 | 4,685 | 0% | 300 | 54億303万 | -2.7% | 7.18 | 0.44 |
| 09/21 | 4,695 | 4,695 | 4,615 | 4,685 | -0.43% | 1,300 | 54億303万 | -2.88% | 7.18 | 0.44 |
| 09/20 | 4,705 | 4,705 | 4,705 | 4,705 | 0% | 100 | 54億2610万 | -2.69% | 7.22 | 0.44 |
| 09/19 | 4,710 | 4,735 | 4,705 | 4,705 | 0% | 400 | 54億2610万 | -2.87% | 7.22 | 0.44 |
| 09/18 | 4,670 | 4,705 | 4,585 | 4,705 | -0.11% | 1,000 | 54億2610万 | -3.09% | 7.22 | 0.44 |
| 09/14 | 4,710 | 4,710 | 4,710 | 4,710 | -0.11% | 400 | 54億3186万 | -3.19% | 7.22 | 0.44 |
| 09/13 | 4,715 | 4,715 | 4,715 | 4,715 | -1.46% | 200 | 54億3763万 | -3.28% | 7.23 | 0.44 |
| 09/12 | 4,820 | 4,820 | 4,785 | 4,785 | +1.48% | 500 | 55億1836万 | -2.03% | 7.34 | 0.44 |
| 09/11 | 4,715 | 4,715 | 4,715 | 4,715 | +0.11% | 100 | 54億3763万 | -3.56% | 7.23 | 0.44 |
| 09/10 | 4,710 | 4,710 | 4,710 | 4,710 | 0% | 200 | 54億3186万 | -3.82% | 7.22 | 0.44 |
| 09/07 | 4,780 | 4,780 | 4,710 | 4,710 | -2.28% | 400 | 54億3186万 | -4.01% | 7.22 | 0.44 |
| 09/05 | 4,820 | 4,825 | 4,800 | 4,820 | 0% | 500 | 55億5872万 | -1.99% | 7.39 | 0.45 |
| 09/04 | 4,840 | 4,845 | 4,820 | 4,820 | -0.52% | 800 | 55億5872万 | -2.23% | 7.39 | 0.45 |
| 09/03 | 4,985 | 4,985 | 4,845 | 4,845 | -2.81% | 1,200 | 55億8755万 | -1.96% | 7.43 | 0.45 |
| 08/31 | 4,985 | 4,985 | 4,985 | 4,985 | +0.71% | 200 | 57億4901万 | +0.61% | 7.64 | 0.46 |
| 08/30 | 4,950 | 4,950 | 4,950 | 4,950 | 0% | 100 | 57億865万 | -0.22% | 7.59 | 0.46 |
| 08/29 | 4,970 | 4,970 | 4,950 | 4,950 | -0.5% | 1,500 | 57億865万 | -0.36% | 7.59 | 0.46 |
| 08/28 | 4,940 | 4,980 | 4,940 | 4,975 | +1.53% | 700 | 57億3748万 | 0% | 7.63 | 0.46 |
| 08/27 | 4,860 | 4,900 | 4,860 | 4,900 | +0.82% | 200 | 56億5098万 | -1.67% | 7.51 | 0.46 |
| 08/24 | 4,840 | 4,865 | 4,840 | 4,860 | +0.41% | 400 | 56億485万 | -2.7% | 7.45 | 0.45 |
| 08/23 | 4,840 | 4,840 | 4,840 | 4,840 | -2.02% | 100 | 55億8179万 | -3.35% | 7.42 | 0.45 |
| 08/22 | 4,870 | 4,940 | 4,870 | 4,940 | +2.49% | 200 | 56億9711万 | -1.65% | 7.58 | 0.46 |
| 08/21 | 4,910 | 4,910 | 4,820 | 4,820 | -1.83% | 500 | 55億5872万 | -4.25% | 7.39 | 0.45 |
| 08/20 | 4,930 | 4,930 | 4,910 | 4,910 | -0.41% | 1,200 | 56億6252万 | -2.73% | 7.53 | 0.46 |
| 08/17 | 4,915 | 4,930 | 4,915 | 4,930 | +0.41% | 400 | 56億8558万 | -2.55% | 7.56 | 0.46 |
| 08/16 | 4,910 | 4,910 | 4,905 | 4,910 | -1.21% | 500 | 56億6252万 | -3.12% | 7.53 | 0.46 |
| 08/15 | 4,920 | 4,970 | 4,920 | 4,970 | +1.02% | 600 | 57億3171万 | -2.17% | 7.62 | 0.46 |
| 08/13 | 4,940 | 4,990 | 4,920 | 4,920 | -1.01% | 700 | 56億7405万 | -3.32% | 7.55 | 0.46 |
| 08/09 | 4,975 | 4,975 | 4,970 | 4,970 | +0.1% | 200 | 57億3171万 | -2.51% | 7.62 | 0.46 |
| 08/08 | 4,955 | 4,965 | 4,955 | 4,965 | +0.2% | 200 | 57億2595万 | -2.82% | 7.61 | 0.46 |
| 08/07 | 4,940 | 4,955 | 4,940 | 4,955 | +0.41% | 400 | 57億1441万 | -3.18% | 7.6 | 0.46 |
| 08/06 | 4,950 | 4,950 | 4,935 | 4,935 | +0.1% | 800 | 56億9135万 | -3.84% | 7.57 | 0.46 |
| 08/03 | 4,930 | 4,930 | 4,930 | 4,930 | +0.41% | 200 | 56億8558万 | -4.18% | 7.56 | 0.46 |
| 08/02 | 4,980 | 4,980 | 4,910 | 4,910 | -1.11% | 1,900 | 56億6252万 | -4.81% | 7.53 | 0.46 |
| 08/01 | 4,975 | 4,975 | 4,965 | 4,965 | -0.3% | 1,100 | 57億2595万 | -4.04% | 7.61 | 0.46 |
| 07/31 | 5,090 | 5,090 | 4,950 | 4,980 | -2.54% | 3,800 | 57億4324万 | -3.95% | 7.64 | 0.46 |
| 07/30 | 5,120 | 5,140 | 5,110 | 5,110 | -0.2% | 500 | 58億9317万 | -1.67% | 7.84 | 0.48 |
