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 | 3,900 | 4,075 | 3,855 | 4,055 | +1.88% | 17,800 | 364億4679万 | -13.37% | 6.12 | 0.55 |
| 12/27 | 3,920 | 3,985 | 3,850 | 3,980 | +2.31% | 62,700 | 357億7268万 | -15.66% | 6.01 | 0.54 |
| 12/26 | 3,950 | 4,015 | 3,825 | 3,890 | -2.26% | 31,100 | 349億6375万 | -18.19% | 5.88 | 0.53 |
| 12/25 | 4,105 | 4,105 | 3,905 | 3,980 | -4.67% | 163,100 | 357億7268万 | -16.98% | 6.01 | 0.54 |
| 12/21 | 4,245 | 4,295 | 4,060 | 4,175 | -1.18% | 51,500 | 375億2536万 | -13.6% | 6.31 | 0.57 |
| 12/20 | 4,390 | 4,390 | 4,170 | 4,225 | -2.31% | 30,500 | 379億7476万 | -13.17% | 6.38 | 0.57 |
| 12/19 | 4,325 | 4,380 | 4,290 | 4,325 | +0.58% | 24,800 | 388億7358万 | -11.73% | 6.53 | 0.59 |
| 12/18 | 4,455 | 4,455 | 4,265 | 4,300 | -5.08% | 20,000 | 386億4887万 | -12.78% | 6.49 | 0.58 |
| 12/17 | 4,560 | 4,600 | 4,520 | 4,530 | -0.66% | 12,700 | 407億1614万 | -8.74% | 6.84 | 0.62 |
| 12/14 | 4,660 | 4,670 | 4,520 | 4,560 | -2.88% | 19,600 | 409億8578万 | -8.38% | 6.89 | 0.62 |
| 12/13 | 4,700 | 4,705 | 4,655 | 4,695 | +0.86% | 10,300 | 421億9918万 | -5.87% | 7.09 | 0.64 |
| 12/12 | 4,600 | 4,755 | 4,600 | 4,655 | +1.42% | 13,400 | 418億3965万 | -6.6% | 7.03 | 0.63 |
| 12/11 | 4,720 | 4,720 | 4,585 | 4,590 | -1.4% | 10,200 | 412億5542万 | -7.91% | 6.93 | 0.62 |
| 12/10 | 4,880 | 4,895 | 4,640 | 4,655 | -5.1% | 20,400 | 418億3965万 | -6.68% | 7.03 | 0.63 |
| 12/07 | 5,000 | 5,010 | 4,890 | 4,905 | -2.68% | 10,700 | 440億8668万 | -1.66% | 7.41 | 0.67 |
| 12/06 | 5,110 | 5,120 | 4,960 | 5,040 | -2.14% | 13,600 | 453億7万 | +1.31% | 7.61 | 0.69 |
| 12/05 | 5,230 | 5,330 | 5,140 | 5,150 | -4.28% | 11,100 | 462億8877万 | +3.85% | 7.78 | 0.7 |
| 12/04 | 5,420 | 5,430 | 5,330 | 5,380 | +0.19% | 12,200 | 483億5603万 | +9% | 8.13 | 0.73 |
| 12/03 | 5,350 | 5,450 | 5,340 | 5,370 | -0.74% | 14,700 | 482億6615万 | +9.64% | 8.11 | 0.73 |
| 11/30 | 5,100 | 5,410 | 5,060 | 5,410 | +5.87% | 15,000 | 486億2568万 | +11.41% | 8.17 | 0.74 |
| 11/29 | 5,040 | 5,200 | 5,030 | 5,110 | +2% | 9,500 | 459億2924万 | +6.06% | 7.72 | 0.69 |
| 11/28 | 5,010 | 5,030 | 4,915 | 5,010 | 0% | 4,600 | 450億3043万 | +4.31% | 7.57 | 0.68 |
| 11/27 | 5,040 | 5,040 | 4,980 | 5,010 | +0.2% | 8,900 | 450億3043万 | +4.57% | 7.57 | 0.68 |
| 11/26 | 5,070 | 5,070 | 4,950 | 5,000 | -0.6% | 4,300 | 449億4055万 | +4.47% | 7.55 | 0.68 |
| 11/22 | 5,050 | 5,050 | 4,985 | 5,030 | +0.8% | 6,600 | 452億1019万 | +5.19% | 7.6 | 0.68 |
| 11/21 | 4,870 | 5,010 | 4,850 | 4,990 | +2.25% | 8,800 | 448億5067万 | +4.42% | 7.54 | 0.68 |
| 11/20 | 4,875 | 4,900 | 4,840 | 4,880 | 0% | 4,200 | 438億6198万 | +2.11% | 7.37 | 0.66 |
| 11/19 | 4,935 | 4,990 | 4,840 | 4,880 | -1.01% | 5,600 | 438億6198万 | +2.05% | 7.37 | 0.66 |
| 11/16 | 5,030 | 5,030 | 4,910 | 4,930 | -1.99% | 6,400 | 443億1138万 | +3.05% | 7.45 | 0.67 |
| 11/15 | 5,030 | 5,050 | 4,985 | 5,030 | -0.59% | 4,800 | 452億1019万 | +5.01% | 7.6 | 0.68 |
| 11/14 | 5,170 | 5,210 | 5,030 | 5,060 | -0.2% | 13,600 | 454億7984万 | +5.55% | 7.64 | 0.69 |
| 11/13 | 5,170 | 5,170 | 4,965 | 5,070 | -1.93% | 11,600 | 455億6972万 | +5.49% | 7.66 | 0.69 |
| 11/12 | 4,950 | 5,300 | 4,925 | 5,170 | +6.82% | 20,100 | 464億6853万 | +7.35% | 7.81 | 0.7 |
| 11/09 | 4,770 | 4,855 | 4,770 | 4,840 | +0.1% | 8,700 | 435億245万 | +0.17% | 7.31 | 0.66 |
| 11/08 | 4,720 | 4,870 | 4,700 | 4,835 | +5.34% | 11,100 | 434億5751万 | -0.56% | 7.3 | 0.66 |
| 11/07 | 4,730 | 4,735 | 4,545 | 4,590 | -1.82% | 7,500 | 412億5542万 | -6.08% | 6.93 | 0.62 |
| 11/06 | 4,735 | 4,735 | 4,670 | 4,675 | 0% | 4,900 | 420億1941万 | -5.21% | 7.06 | 0.64 |
| 11/05 | 4,610 | 4,715 | 4,585 | 4,675 | +0.21% | 9,300 | 420億1941万 | -5.97% | 7.06 | 0.64 |
| 11/02 | 4,555 | 4,690 | 4,555 | 4,665 | +1.97% | 11,400 | 419億2953万 | -6.92% | 7.05 | 0.63 |
| 11/01 | 4,570 | 4,645 | 4,530 | 4,575 | -1.4% | 9,900 | 411億2060万 | -9.46% | 6.91 | 0.62 |
| 10/31 | 4,655 | 4,675 | 4,545 | 4,640 | +1.2% | 11,800 | 417億483万 | -9.07% | 7.01 | 0.63 |
| 10/30 | 4,350 | 4,605 | 4,350 | 4,585 | +3.73% | 27,000 | 412億1048万 | -11.01% | 6.93 | 0.62 |
| 10/29 | 4,390 | 4,550 | 4,390 | 4,420 | +2.08% | 10,600 | 397億2745万 | -15.03% | 6.68 | 0.6 |
| 10/26 | 4,520 | 4,560 | 4,315 | 4,330 | -2.7% | 19,900 | 389億1852万 | -17.52% | 6.54 | 0.59 |
| 10/25 | 4,710 | 4,720 | 4,420 | 4,450 | -6.12% | 29,300 | 399億9709万 | -15.96% | 6.72 | 0.61 |
| 10/24 | 4,775 | 4,830 | 4,720 | 4,740 | +0.53% | 14,400 | 426億364万 | -11.12% | 7.16 | 0.64 |
| 10/23 | 4,880 | 4,880 | 4,710 | 4,715 | -3.28% | 18,500 | 423億7894万 | -11.89% | 7.12 | 0.64 |
| 10/22 | 4,895 | 4,940 | 4,810 | 4,875 | -0.41% | 11,700 | 438億1704万 | -9.07% | 7.36 | 0.66 |
| 10/19 | 4,940 | 4,970 | 4,850 | 4,895 | -1.11% | 9,700 | 439億9680万 | -8.68% | 7.39 | 0.67 |
| 10/18 | 5,030 | 5,080 | 4,925 | 4,950 | -1.2% | 6,600 | 444億9114万 | -7.72% | 7.48 | 0.67 |
| 10/17 | 5,020 | 5,030 | 4,860 | 5,010 | +1.31% | 13,800 | 450億3043万 | -6.79% | 7.57 | 0.68 |
| 10/16 | 4,905 | 5,030 | 4,875 | 4,945 | +0.41% | 10,100 | 444億4620万 | -8.2% | 7.47 | 0.67 |
| 10/15 | 5,000 | 5,020 | 4,915 | 4,925 | -3.05% | 16,600 | 442億6644万 | -8.93% | 7.44 | 0.67 |
| 10/12 | 5,130 | 5,180 | 5,050 | 5,080 | -0.97% | 12,900 | 456億5960万 | -6.46% | 7.67 | 0.69 |
| 10/11 | 5,250 | 5,280 | 5,120 | 5,130 | -4.47% | 11,100 | 461億900万 | -5.82% | 7.75 | 0.7 |
| 10/10 | 5,520 | 5,530 | 5,270 | 5,370 | +0.94% | 12,200 | 482億6615万 | -1.67% | 8.11 | 0.73 |
| 10/09 | 5,550 | 5,550 | 5,270 | 5,320 | -4.49% | 8,500 | 478億1675万 | -2.72% | 8.04 | 0.72 |
| 10/05 | 5,580 | 5,630 | 5,550 | 5,570 | -0.18% | 5,800 | 500億6377万 | +1.57% | 8.41 | 0.76 |
| 10/04 | 5,510 | 5,610 | 5,510 | 5,580 | +2.01% | 7,200 | 501億5365万 | +1.79% | 8.43 | 0.76 |
| 10/03 | 5,700 | 5,700 | 5,450 | 5,470 | -4.04% | 7,100 | 491億6496万 | -0.16% | 8.26 | 0.74 |
| 10/02 | 5,760 | 5,820 | 5,700 | 5,700 | +0.18% | 8,900 | 512億3223万 | +4% | 8.61 | 0.78 |
| 10/01 | 5,660 | 5,700 | 5,620 | 5,690 | +0.18% | 5,200 | 511億4235万 | +3.93% | 8.59 | 0.77 |
| 09/28 | 5,720 | 5,850 | 5,660 | 5,680 | 0% | 21,100 | 510億5247万 | +3.84% | 8.58 | 0.77 |
| 09/27 | 5,810 | 5,860 | 5,640 | 5,680 | -2.41% | 10,100 | 510億5247万 | +3.92% | 8.58 | 0.77 |
| 09/26 | 5,840 | 5,850 | 5,670 | 5,820 | -0.68% | 9,600 | 523億1080万 | +6.57% | 8.79 | 0.79 |
| 09/25 | 5,850 | 5,870 | 5,690 | 5,860 | +0.17% | 17,700 | 526億7033万 | +7.4% | 8.85 | 0.8 |
| 09/21 | 5,680 | 5,930 | 5,600 | 5,850 | +4.09% | 27,900 | 525億8044万 | +7.3% | 8.84 | 0.8 |
| 09/20 | 5,540 | 5,620 | 5,490 | 5,620 | +3.31% | 8,400 | 505億1318万 | +3.12% | 8.49 | 0.76 |
| 09/19 | 5,510 | 5,580 | 5,430 | 5,440 | +0.55% | 11,000 | 488億9532万 | -0.46% | 8.22 | 0.74 |
| 09/18 | 5,200 | 5,420 | 5,200 | 5,410 | +4.44% | 11,500 | 486億2568万 | -1.58% | 8.17 | 0.74 |
| 09/14 | 5,020 | 5,210 | 5,020 | 5,180 | +4.33% | 17,500 | 465億5841万 | -6.31% | 7.82 | 0.7 |
| 09/13 | 4,785 | 5,030 | 4,770 | 4,965 | +2.27% | 28,100 | 446億2597万 | -10.94% | 7.5 | 0.68 |
| 09/12 | 4,965 | 4,965 | 4,780 | 4,855 | -2.71% | 20,800 | 436億3727万 | -13.72% | 7.33 | 0.66 |
| 09/11 | 5,180 | 5,190 | 4,975 | 4,990 | -4.59% | 12,300 | 448億5067万 | -12.43% | 7.54 | 0.68 |
| 09/10 | 5,240 | 5,250 | 5,200 | 5,230 | -1.51% | 7,900 | 470億782万 | -9.31% | 7.9 | 0.71 |
| 09/07 | 5,390 | 5,410 | 5,270 | 5,310 | -3.1% | 12,200 | 477億2686万 | -8.83% | 8.02 | 0.72 |
| 09/06 | 5,500 | 5,500 | 5,430 | 5,480 | -0.36% | 8,200 | 492億5484万 | -6.82% | 8.28 | 0.75 |
| 09/05 | 5,420 | 5,500 | 5,420 | 5,500 | +0.36% | 7,800 | 494億3461万 | -7.25% | 8.31 | 0.75 |
| 09/04 | 5,470 | 5,570 | 5,420 | 5,480 | +0.18% | 5,400 | 492億5484万 | -8.39% | 8.28 | 0.75 |
| 09/03 | 5,540 | 5,540 | 5,470 | 5,470 | -1.8% | 3,600 | 491億6496万 | -9.32% | 8.26 | 0.74 |
| 08/31 | 5,600 | 5,680 | 5,540 | 5,570 | -2.28% | 9,400 | 500億6377万 | -8.45% | 8.41 | 0.76 |
| 08/30 | 5,560 | 5,700 | 5,520 | 5,700 | +3.26% | 8,800 | 512億3223万 | -7.03% | 8.61 | 0.78 |
| 08/29 | 5,530 | 5,570 | 5,520 | 5,520 | +0.36% | 6,800 | 496億1437万 | -10.51% | 8.34 | 0.75 |
| 08/28 | 5,550 | 5,640 | 5,480 | 5,500 | -0.54% | 13,300 | 494億3461万 | -11.36% | 8.31 | 0.75 |
| 08/27 | 5,560 | 5,570 | 5,500 | 5,530 | -0.18% | 6,600 | 497億425万 | -11.42% | 8.35 | 0.75 |
| 08/24 | 5,580 | 5,590 | 5,480 | 5,540 | -0.54% | 10,200 | 497億9413万 | -11.78% | 8.37 | 0.75 |
| 08/23 | 5,570 | 5,610 | 5,560 | 5,570 | 0% | 7,000 | 500億6377万 | -11.81% | 8.41 | 0.76 |
| 08/22 | 5,620 | 5,620 | 5,560 | 5,570 | +0.18% | 6,200 | 500億6377万 | -12.31% | 8.41 | 0.76 |
| 08/21 | 5,700 | 5,700 | 5,520 | 5,560 | -2.63% | 9,000 | 499億7389万 | -12.99% | 8.4 | 0.76 |
| 08/20 | 5,770 | 5,780 | 5,680 | 5,710 | -0.87% | 6,600 | 513億2211万 | -11.2% | 8.62 | 0.78 |
| 08/17 | 5,830 | 5,830 | 5,730 | 5,760 | -0.52% | 7,400 | 517億7151万 | -10.85% | 8.7 | 0.78 |
| 08/16 | 6,000 | 6,000 | 5,780 | 5,790 | -3.5% | 8,400 | 520億4116万 | -10.77% | 8.75 | 0.79 |
| 08/15 | 6,250 | 6,250 | 6,000 | 6,000 | -3.69% | 6,200 | 539億2866万 | -7.88% | 9.06 | 0.82 |
| 08/14 | 6,310 | 6,390 | 6,200 | 6,230 | +0.16% | 15,900 | 559億9593万 | -4.48% | 9.41 | 0.85 |
| 08/13 | 6,280 | 6,280 | 6,170 | 6,220 | -1.58% | 7,700 | 559億605万 | -4.72% | 9.39 | 0.85 |
| 08/10 | 6,400 | 6,400 | 6,300 | 6,320 | +0.64% | 14,900 | 568億486万 | -3.19% | 9.55 | 0.86 |
| 08/09 | 6,310 | 6,410 | 6,210 | 6,280 | -4.99% | 22,800 | 564億4533万 | -3.65% | 9.49 | 0.85 |
| 08/08 | 6,720 | 6,730 | 6,560 | 6,610 | -1.64% | 11,700 | 594億1141万 | +1.47% | 9.98 | 0.9 |
| 08/07 | 6,670 | 6,750 | 6,670 | 6,720 | +0.9% | 5,000 | 604億10万 | +3.37% | 10.15 | 0.91 |
| 08/06 | 6,720 | 6,870 | 6,660 | 6,660 | -1.04% | 15,000 | 598億6081万 | +2.67% | 10.06 | 0.91 |
