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 | 480 | 484 | 475 | 479 | -0.21% | 19,200 | 19億3218万 | -11.95% | 5.46 | 0.89 |
| 12/27 | 461 | 488 | 458 | 480 | +8.35% | 47,600 | 19億3621万 | -12.41% | 5.47 | 0.89 |
| 12/26 | 439 | 450 | 433 | 443 | +0.91% | 72,900 | 17億8696万 | -19.75% | 5.05 | 0.83 |
| 12/25 | 420 | 443 | 417 | 439 | -2.88% | 98,300 | 17億7082万 | -21.33% | 5 | 0.82 |
| 12/21 | 472 | 478 | 431 | 452 | -5.44% | 93,000 | 18億2326万 | -20% | 5.15 | 0.84 |
| 12/20 | 500 | 506 | 471 | 478 | -6.09% | 57,500 | 19億2814万 | -16.14% | 5.45 | 0.89 |
| 12/19 | 490 | 517 | 481 | 509 | +4.3% | 40,100 | 20億5319万 | -11.63% | 5.8 | 0.95 |
| 12/18 | 496 | 505 | 482 | 488 | -4.69% | 71,100 | 19億6848万 | -16.44% | 5.56 | 0.91 |
| 12/17 | 533 | 535 | 508 | 512 | -4.3% | 38,500 | 20億6529万 | -13.8% | 5.83 | 0.95 |
| 12/14 | 560 | 560 | 534 | 535 | -3.78% | 37,800 | 21億5807万 | -11.28% | 6.1 | 1 |
| 12/13 | 530 | 559 | 530 | 556 | +4.51% | 36,100 | 22億4278万 | -8.85% | 6.34 | 1.04 |
| 12/12 | 510 | 535 | 507 | 532 | +2.9% | 53,800 | 21億4597万 | -13.5% | 6.06 | 0.99 |
| 12/11 | 550 | 555 | 511 | 517 | -4.79% | 72,500 | 20億8546万 | -16.75% | 5.89 | 0.96 |
| 12/10 | 555 | 555 | 537 | 543 | -2.34% | 34,600 | 21億9034万 | -13.54% | 6.19 | 1.01 |
| 12/07 | 579 | 579 | 553 | 556 | -2.28% | 34,900 | 22億4278万 | -12.3% | 6.34 | 1.04 |
| 12/06 | 584 | 589 | 555 | 569 | -4.21% | 71,600 | 22億9522万 | -10.95% | 6.48 | 1.06 |
| 12/05 | 573 | 597 | 573 | 594 | +1.54% | 47,500 | 23億9606万 | -7.76% | 6.77 | 1.11 |
| 12/04 | 610 | 620 | 582 | 585 | -4.57% | 69,700 | 23億5976万 | -9.3% | 6.67 | 1.09 |
| 12/03 | 637 | 643 | 605 | 613 | -3.31% | 64,100 | 24億7270万 | -5.26% | 6.98 | 1.14 |
| 11/30 | 631 | 648 | 629 | 634 | +1.12% | 46,000 | 25億5741万 | -2.61% | 7.22 | 1.18 |
| 11/29 | 628 | 637 | 621 | 627 | +1.46% | 41,800 | 25億2918万 | -4.27% | 7.14 | 1.17 |
| 11/28 | 603 | 629 | 601 | 618 | +1.98% | 41,100 | 24億9287万 | -6.65% | 7.04 | 1.15 |
| 11/27 | 615 | 617 | 599 | 606 | -2.26% | 47,500 | 24億4447万 | -8.87% | 6.9 | 1.13 |
| 11/26 | 618 | 622 | 601 | 620 | +0.81% | 41,500 | 25億94万 | -7.46% | 7.06 | 1.16 |
| 11/22 | 610 | 641 | 606 | 615 | +4.24% | 166,100 | 24億8077万 | -8.75% | 7.01 | 1.15 |
| 11/21 | 570 | 595 | 564 | 590 | +1.72% | 48,600 | 23億7993万 | -13.11% | 6.72 | 1.1 |
| 11/20 | 591 | 615 | 580 | 580 | -2.36% | 82,600 | 23億3959万 | -15.33% | 6.61 | 1.08 |
| 11/19 | 589 | 595 | 575 | 594 | +0.51% | 42,300 | 23億9606万 | -13.91% | 6.77 | 1.11 |
| 11/16 | 606 | 613 | 583 | 591 | -1.34% | 102,600 | 23億8396万 | -14.84% | 6.73 | 1.1 |
| 11/15 | 598 | 620 | 590 | 599 | -3.07% | 101,600 | 24億1623万 | -14.18% | 6.83 | 1.12 |
| 11/14 | 703 | 732 | 611 | 618 | -13.93% | 418,300 | 24億9287万 | -11.71% | 7.04 | 1.15 |
| 11/13 | 706 | 731 | 691 | 718 | -1.37% | 126,000 | 28億9625万 | +1.84% | 8.18 | 1.34 |
| 11/12 | 728 | 748 | 726 | 728 | -0.14% | 63,000 | 29億3659万 | +3.41% | 8.29 | 1.36 |
| 11/09 | 706 | 734 | 701 | 729 | +2.53% | 55,600 | 29億4062万 | +3.55% | 8.31 | 1.36 |
| 11/08 | 700 | 712 | 696 | 711 | +3.34% | 39,500 | 28億6801万 | +0.57% | 8.1 | 1.33 |
| 11/07 | 676 | 699 | 670 | 688 | +2.69% | 30,400 | 27億7524万 | -3.1% | 7.84 | 1.28 |
| 11/06 | 691 | 697 | 670 | 670 | -3.87% | 30,000 | 27億263万 | -5.9% | 7.63 | 1.25 |
| 11/05 | 679 | 707 | 671 | 697 | +0.43% | 38,200 | 28億1154万 | -2.65% | 7.94 | 1.3 |
| 11/02 | 692 | 714 | 680 | 694 | -0.14% | 39,300 | 27億9944万 | -3.21% | 7.91 | 1.29 |
| 11/01 | 677 | 705 | 666 | 695 | +2.66% | 54,300 | 28億347万 | -3.07% | 7.92 | 1.3 |
| 10/31 | 637 | 682 | 637 | 677 | +7.29% | 80,300 | 27億3086万 | -5.71% | 7.71 | 1.26 |
| 10/30 | 602 | 646 | 591 | 631 | +1.45% | 94,400 | 25億4531万 | -12.24% | 7.19 | 1.18 |
| 10/29 | 702 | 718 | 621 | 622 | -12.76% | 225,300 | 25億901万 | -13.85% | 7.09 | 1.16 |
| 10/26 | 769 | 791 | 701 | 713 | -5.69% | 134,000 | 28億7608万 | -1.79% | 8.12 | 1.33 |
| 10/25 | 766 | 786 | 756 | 756 | -3.2% | 114,400 | 30億4953万 | +4.28% | 8.61 | 1.41 |
| 10/24 | 720 | 812 | 713 | 781 | +11.25% | 259,300 | 31億5038万 | +8.17% | 8.9 | 1.46 |
| 10/23 | 730 | 743 | 696 | 702 | -4.23% | 65,100 | 28億3171万 | -2.36% | 8 | 1.31 |
| 10/22 | 728 | 745 | 700 | 733 | +1.66% | 46,000 | 29億5676万 | +1.81% | 8.35 | 1.37 |
| 10/19 | 726 | 740 | 710 | 721 | -3.74% | 52,800 | 29億835万 | +0.42% | 8.22 | 1.34 |
| 10/18 | 730 | 757 | 730 | 749 | +3.17% | 52,700 | 30億2130万 | +4.32% | 8.53 | 1.4 |
| 10/17 | 712 | 744 | 705 | 726 | +4.01% | 64,100 | 29億2852万 | +1.54% | 8.27 | 1.35 |
| 10/16 | 700 | 701 | 684 | 698 | +0.58% | 23,400 | 28億1557万 | -2.24% | 7.95 | 1.3 |
| 10/15 | 689 | 705 | 673 | 694 | +0.43% | 52,000 | 27億9944万 | -3.07% | 7.91 | 1.29 |
| 10/12 | 670 | 693 | 658 | 691 | +4.7% | 67,300 | 27億8734万 | -4.16% | 7.87 | 1.29 |
| 10/11 | 675 | 700 | 657 | 660 | -10.69% | 155,100 | 26億6229万 | -8.84% | 7.52 | 1.23 |
| 10/10 | 715 | 744 | 700 | 739 | +4.67% | 48,600 | 29億8096万 | +1.37% | 8.42 | 1.38 |
| 10/09 | 730 | 749 | 693 | 706 | -3.16% | 106,300 | 28億4784万 | -3.55% | 8.04 | 1.32 |
| 10/05 | 760 | 768 | 727 | 729 | -6.66% | 118,200 | 29億4062万 | -1.09% | 8.31 | 1.36 |
| 10/04 | 779 | 789 | 767 | 781 | -1.14% | 67,900 | 31億5038万 | +5.4% | 8.9 | 1.46 |
| 10/03 | 745 | 790 | 737 | 790 | +6.47% | 84,900 | 31億8668万 | +6.47% | 9 | 1.47 |
| 10/02 | 778 | 796 | 729 | 742 | -3.01% | 83,900 | 29億9306万 | +0.13% | 8.45 | 1.38 |
| 10/01 | 730 | 772 | 725 | 765 | +6.1% | 75,500 | 30億8584万 | +2.96% | 8.72 | 1.43 |
| 09/28 | 717 | 725 | 710 | 721 | +2.27% | 25,500 | 29億835万 | -2.96% | 8.22 | 1.34 |
| 09/27 | 719 | 730 | 699 | 705 | -1.4% | 31,700 | 28億4381万 | -5.37% | 8.03 | 1.31 |
| 09/26 | 723 | 740 | 714 | 715 | +0.99% | 36,600 | 28億8415万 | -4.16% | 8.15 | 1.33 |
| 09/25 | 700 | 726 | 693 | 708 | +2.16% | 45,400 | 28億5591万 | -5.47% | 8.07 | 1.32 |
| 09/21 | 713 | 723 | 692 | 693 | -3.75% | 38,300 | 27億9540万 | -7.72% | 7.9 | 1.29 |
| 09/20 | 703 | 728 | 699 | 720 | +3.15% | 49,700 | 29億432万 | -4.38% | 8.2 | 1.34 |
| 09/19 | 700 | 706 | 691 | 698 | +1.75% | 26,000 | 28億1557万 | -7.79% | 7.95 | 1.3 |
| 09/18 | 692 | 692 | 660 | 686 | -2% | 74,900 | 27億6717万 | -9.5% | 7.82 | 1.28 |
| 09/14 | 718 | 719 | 695 | 700 | -2.51% | 35,300 | 28億2364万 | -8.02% | 7.98 | 1.3 |
| 09/13 | 689 | 722 | 687 | 718 | +3.31% | 33,100 | 28億9625万 | -5.4% | 8.18 | 1.34 |
| 09/12 | 721 | 732 | 688 | 695 | -2.25% | 64,200 | 28億347万 | -7.7% | 7.92 | 1.3 |
| 09/11 | 694 | 722 | 678 | 711 | +3.95% | 105,700 | 28億6801万 | -4.82% | 8.1 | 1.33 |
| 09/10 | 700 | 734 | 673 | 684 | -3.39% | 165,600 | 27億5910万 | -7.44% | 7.79 | 1.27 |
| 09/07 | 735 | 735 | 695 | 708 | -4.71% | 141,900 | 28億5591万 | -3.54% | 8.07 | 1.32 |
| 09/06 | 775 | 778 | 731 | 743 | -7.7% | 192,900 | 29億9709万 | +2.06% | 8.47 | 1.38 |
| 09/05 | 790 | 805 | 772 | 805 | +2.16% | 36,200 | 32億4719万 | +11.65% | 9.17 | 1.5 |
| 09/04 | 791 | 799 | 760 | 788 | +0.13% | 50,100 | 31億7861万 | +11.14% | 8.98 | 1.47 |
| 09/03 | 815 | 818 | 781 | 787 | -3.2% | 48,200 | 31億7458万 | +12.59% | 8.97 | 1.47 |
| 08/31 | 808 | 817 | 801 | 813 | -0.85% | 51,300 | 32億7946万 | +18% | 9.26 | 1.52 |
| 08/30 | 844 | 852 | 808 | 820 | -1.32% | 98,900 | 33億769万 | +20.94% | 9.34 | 1.53 |
| 08/29 | 789 | 844 | 789 | 831 | +3.36% | 148,200 | 33億5207万 | +24.4% | 9.47 | 1.55 |
| 08/28 | 785 | 809 | 770 | 804 | +3.61% | 130,400 | 32億4315万 | +22.75% | 9.16 | 1.5 |
| 08/27 | 767 | 780 | 744 | 776 | +0.78% | 74,000 | 31億3021万 | +20.68% | 8.84 | 1.45 |
| 08/24 | 787 | 798 | 760 | 770 | -2.28% | 67,100 | 31億601万 | +21.84% | 8.77 | 1.44 |
| 08/23 | 750 | 793 | 744 | 788 | +3.41% | 116,000 | 31億7861万 | +26.89% | 8.98 | 1.47 |
| 08/22 | 713 | 764 | 712 | 762 | +3.39% | 135,300 | 30億7374万 | +24.92% | 8.68 | 1.42 |
| 08/21 | 739 | 746 | 703 | 737 | -4.16% | 249,900 | 29億7289万 | +23.04% | 8.4 | 1.37 |
| 08/20 | 774 | 807 | 763 | 769 | +1.32% | 311,800 | 31億197万 | +30.34% | 8.76 | 1.43 |
| 08/17 | 771 | 790 | 744 | 759 | +0.4% | 274,800 | 30億6163万 | +30.86% | 8.65 | 1.41 |
| 08/16 | 780 | 791 | 730 | 756 | -6.67% | 390,600 | 30億4953万 | +32.63% | 8.61 | 1.41 |
| 08/15 | 787 | 834 | 759 | 810 | +9.16% | 750,700 | 32億6736万 | +44.39% | 9.23 | 1.51 |
| 08/14 | 752 | 902 | 732 | 742 | -1.72% | 1,899,000 | 29億9306万 | +35.15% | 8.45 | 1.38 |
| 08/13 | 720 | 755 | 689 | 755 | +15.27% | 1,006,300 | 30億4550万 | +39.81% | 8.6 | 1.41 |
| 08/10 | 655 | 655 | 655 | 655 | +18.02% | 21,900 | 26億4212万 | +23.58% | 7.46 | 1.22 |
| 08/09 | 538 | 555 | 526 | 555 | +3.35% | 22,800 | 22億3874万 | +5.92% | 6.32 | 1.03 |
| 08/08 | 532 | 546 | 528 | 537 | +0.94% | 16,900 | 21億6613万 | +2.87% | 6.12 | 1 |
| 08/07 | 542 | 561 | 528 | 532 | -2.03% | 37,600 | 21億4597万 | +2.11% | 6.06 | 0.99 |
| 08/06 | 567 | 567 | 542 | 543 | -4.9% | 59,400 | 21億9034万 | +4.02% | 6.19 | 1.01 |
