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 | 1,004 | 1,004 | 997 | 998 | -0.5% | 5,600 | 69億1604万 | -9.85% | - | 0.77 |
12/27 | 1,000 | 1,012 | 996 | 1,003 | +1.01% | 10,400 | 69億5068万 | -9.8% | - | 0.78 |
12/26 | 997 | 1,003 | 984 | 993 | -2.17% | 47,000 | 68億8139万 | -11.02% | - | 0.77 |
12/25 | 1,121 | 1,121 | 999 | 1,015 | -5.41% | 95,900 | 70億3384万 | -9.46% | - | 0.79 |
12/21 | 1,100 | 1,107 | 1,071 | 1,073 | -2.54% | 16,700 | 74億3578万 | -4.54% | - | 0.83 |
12/20 | 1,105 | 1,107 | 1,101 | 1,101 | -0.36% | 6,500 | 76億2981万 | -2.13% | - | 0.85 |
12/19 | 1,103 | 1,113 | 1,103 | 1,105 | +0.18% | 7,200 | 76億5753万 | -1.69% | - | 0.85 |
12/18 | 1,090 | 1,107 | 1,090 | 1,103 | +1.01% | 8,700 | 76億4367万 | -1.87% | - | 0.85 |
12/17 | 1,088 | 1,097 | 1,085 | 1,092 | -2.59% | 18,400 | 75億6745万 | -2.85% | - | 0.84 |
12/14 | 1,118 | 1,130 | 1,118 | 1,121 | +0.27% | 28,600 | 77億6841万 | -0.27% | - | 0.87 |
12/13 | 1,124 | 1,124 | 1,114 | 1,118 | -0.53% | 10,300 | 77億4762万 | -0.53% | - | 0.87 |
12/12 | 1,134 | 1,134 | 1,120 | 1,124 | -0.88% | 8,200 | 77億8920万 | +0.09% | - | 0.87 |
12/11 | 1,125 | 1,139 | 1,125 | 1,134 | +0.44% | 5,000 | 78億5850万 | +1.07% | - | 0.88 |
12/10 | 1,140 | 1,143 | 1,115 | 1,129 | -1.14% | 9,500 | 78億2385万 | +0.71% | - | 0.87 |
12/07 | 1,148 | 1,150 | 1,142 | 1,142 | -0.44% | 12,400 | 79億1394万 | +1.96% | - | 0.88 |
12/06 | 1,140 | 1,148 | 1,140 | 1,147 | +0.44% | 10,000 | 79億4859万 | +2.59% | - | 0.89 |
12/05 | 1,143 | 1,149 | 1,141 | 1,142 | -0.26% | 17,300 | 79億1394万 | +2.33% | - | 0.88 |
12/04 | 1,149 | 1,149 | 1,145 | 1,145 | +0.09% | 5,300 | 79億3473万 | +2.69% | - | 0.89 |
12/03 | 1,144 | 1,149 | 1,140 | 1,144 | 0% | 20,700 | 79億2780万 | +2.88% | - | 0.89 |
11/30 | 1,146 | 1,146 | 1,135 | 1,144 | +0.62% | 10,600 | 79億2780万 | +3.06% | - | 0.89 |
11/29 | 1,146 | 1,148 | 1,137 | 1,137 | -0.79% | 11,800 | 78億7929万 | +2.71% | - | 0.88 |
11/28 | 1,138 | 1,148 | 1,137 | 1,146 | +0.17% | 9,900 | 79億4166万 | +3.71% | - | 0.89 |
11/27 | 1,146 | 1,146 | 1,133 | 1,144 | -0.26% | 7,600 | 79億2780万 | +3.72% | - | 0.89 |
11/26 | 1,137 | 1,149 | 1,129 | 1,147 | +0.88% | 10,100 | 79億4859万 | +4.18% | - | 0.89 |
11/22 | 1,120 | 1,147 | 1,116 | 1,137 | +2.16% | 6,500 | 78億7929万 | +3.46% | - | 0.88 |
11/21 | 1,113 | 1,119 | 1,111 | 1,113 | 0% | 3,300 | 77億1297万 | +1.55% | - | 0.86 |
11/20 | 1,095 | 1,113 | 1,095 | 1,113 | +1.18% | 2,600 | 77億1297万 | +1.64% | - | 0.86 |
11/19 | 1,100 | 1,100 | 1,095 | 1,100 | +0.64% | 2,300 | 76億2289万 | +0.73% | - | 0.85 |
11/16 | 1,097 | 1,098 | 1,091 | 1,093 | -0.36% | 1,500 | 75億7438万 | +0.09% | - | 0.85 |
11/15 | 1,092 | 1,098 | 1,087 | 1,097 | +0.46% | 2,700 | 76億210万 | +0.27% | - | 0.85 |
11/14 | 1,093 | 1,098 | 1,092 | 1,092 | -0.09% | 2,800 | 75億6745万 | -0.18% | - | 0.84 |
11/13 | 1,100 | 1,102 | 1,090 | 1,093 | -0.91% | 5,900 | 75億7438万 | -0.18% | - | 0.85 |
11/12 | 1,113 | 1,113 | 1,101 | 1,103 | -0.27% | 4,300 | 76億4367万 | +0.55% | - | 0.85 |
11/09 | 1,111 | 1,112 | 1,105 | 1,106 | +0.27% | 2,400 | 76億6446万 | +0.55% | - | 0.86 |
11/08 | 1,105 | 1,107 | 1,103 | 1,103 | -0.18% | 2,100 | 76億4367万 | +0.18% | - | 0.85 |
11/07 | 1,100 | 1,109 | 1,100 | 1,105 | +0.55% | 4,500 | 76億5753万 | +0.18% | - | 0.85 |
11/06 | 1,099 | 1,102 | 1,060 | 1,099 | 0% | 7,800 | 76億1596万 | -0.45% | - | 0.85 |
11/05 | 1,100 | 1,100 | 1,092 | 1,099 | -0.54% | 4,200 | 76億1596万 | -0.54% | - | 0.85 |
11/02 | 1,111 | 1,111 | 1,101 | 1,105 | +1.19% | 3,000 | 76億5753万 | -0.18% | - | 0.85 |
11/01 | 1,090 | 1,096 | 1,090 | 1,092 | -0.27% | 2,400 | 75億6745万 | -1.36% | - | 0.84 |
10/31 | 1,096 | 1,113 | 1,095 | 1,095 | -2.75% | 2,900 | 75億8824万 | -1.17% | - | 0.85 |
10/30 | 1,074 | 1,126 | 1,074 | 1,126 | +4.84% | 8,800 | 78億306万 | +1.53% | - | 0.87 |
10/29 | 1,076 | 1,085 | 1,074 | 1,074 | -0.19% | 3,000 | 74億4271万 | -3.16% | - | 0.83 |
10/26 | 1,080 | 1,085 | 1,075 | 1,076 | -0.28% | 4,300 | 74億5657万 | -3.06% | - | 0.83 |
10/25 | 1,077 | 1,094 | 1,073 | 1,079 | -1.01% | 6,300 | 74億7736万 | -2.88% | - | 0.83 |
10/24 | 1,104 | 1,105 | 1,082 | 1,090 | -0.55% | 3,600 | 75億5359万 | -1.98% | - | 0.84 |
10/23 | 1,098 | 1,098 | 1,090 | 1,096 | -0.36% | 3,500 | 75億9517万 | -1.44% | - | 0.85 |
10/22 | 1,090 | 1,104 | 1,090 | 1,100 | +2.04% | 2,700 | 76億2289万 | -1.08% | - | 0.85 |
10/19 | 1,073 | 1,079 | 1,073 | 1,078 | -0.37% | 2,000 | 74億7043万 | -3.06% | - | 0.83 |
10/18 | 1,078 | 1,082 | 1,076 | 1,082 | +0.65% | 3,400 | 74億9815万 | -2.7% | - | 0.84 |
10/17 | 1,059 | 1,076 | 1,059 | 1,075 | +1.99% | 4,600 | 74億4964万 | -3.41% | - | 0.83 |
10/16 | 1,101 | 1,101 | 1,052 | 1,054 | -4.18% | 16,300 | 73億411万 | -5.3% | - | 0.82 |
10/15 | 1,122 | 1,124 | 1,100 | 1,100 | -1.79% | 8,400 | 76億2289万 | -1.35% | - | 0.85 |
10/12 | 1,105 | 1,125 | 1,102 | 1,120 | +1.45% | 4,900 | 77億6148万 | +0.45% | - | 0.87 |
10/11 | 1,120 | 1,120 | 1,103 | 1,104 | -1.6% | 5,700 | 76億5060万 | -0.9% | - | 0.85 |
10/10 | 1,155 | 1,155 | 1,122 | 1,122 | -2.77% | 5,400 | 77億7534万 | +0.72% | - | 0.87 |
10/09 | 1,129 | 1,154 | 1,129 | 1,154 | -0.35% | 3,300 | 79億9710万 | +3.59% | - | 0.89 |
10/05 | 1,148 | 1,158 | 1,148 | 1,158 | +0.87% | 3,400 | 80億2482万 | +4.14% | - | 0.9 |
10/04 | 1,138 | 1,148 | 1,138 | 1,148 | +0.97% | 6,200 | 79億5552万 | +3.33% | - | 0.89 |
10/03 | 1,140 | 1,140 | 1,132 | 1,137 | +0.26% | 1,700 | 78億7929万 | +2.34% | - | 0.88 |
10/02 | 1,135 | 1,135 | 1,131 | 1,134 | -0.09% | 3,800 | 78億5850万 | +2.25% | - | 0.88 |
10/01 | 1,138 | 1,140 | 1,135 | 1,135 | +0.09% | 4,400 | 78億6543万 | +2.44% | - | 0.88 |
09/28 | 1,124 | 1,137 | 1,123 | 1,134 | +0.98% | 6,400 | 78億5850万 | +2.53% | - | 0.88 |
09/27 | 1,118 | 1,123 | 1,118 | 1,123 | +0.45% | 4,300 | 77億8227万 | +1.72% | - | 0.87 |
09/26 | 1,119 | 1,119 | 1,115 | 1,118 | -0.09% | 5,100 | 77億4762万 | +1.27% | - | 0.87 |
09/25 | 1,111 | 1,119 | 1,108 | 1,119 | +0.63% | 7,700 | 77億5455万 | +1.45% | - | 0.87 |
09/21 | 1,114 | 1,115 | 1,100 | 1,112 | +0.18% | 9,800 | 77億604万 | +0.82% | - | 0.86 |
09/20 | 1,108 | 1,112 | 1,099 | 1,110 | +0.91% | 5,900 | 76億9218万 | +0.63% | - | 0.86 |
09/19 | 1,108 | 1,108 | 1,098 | 1,100 | -0.27% | 4,600 | 76億2289万 | -0.18% | - | 0.85 |
09/18 | 1,100 | 1,104 | 1,094 | 1,103 | +0.73% | 3,300 | 76億4367万 | -0.09% | - | 0.85 |
09/14 | 1,090 | 1,103 | 1,090 | 1,095 | +0.09% | 6,700 | 75億8824万 | -0.9% | - | 0.85 |
09/13 | 1,085 | 1,094 | 1,085 | 1,094 | +0.37% | 2,200 | 75億8131万 | -1.08% | - | 0.85 |
09/12 | 1,088 | 1,090 | 1,085 | 1,090 | +0.09% | 2,900 | 75億5359万 | -1.54% | - | 0.84 |
09/11 | 1,089 | 1,095 | 1,085 | 1,089 | +0.09% | 3,800 | 75億4666万 | -1.71% | - | 0.84 |
09/10 | 1,100 | 1,100 | 1,088 | 1,088 | -0.09% | 3,100 | 75億3973万 | -1.98% | - | 0.84 |
09/07 | 1,090 | 1,090 | 1,087 | 1,089 | -0.27% | 3,700 | 75億4666万 | -1.98% | - | 0.84 |
09/06 | 1,095 | 1,100 | 1,091 | 1,092 | -0.36% | 3,300 | 75億6745万 | -1.89% | - | 0.84 |
09/05 | 1,106 | 1,109 | 1,093 | 1,096 | -0.9% | 4,900 | 75億9517万 | -1.62% | - | 0.85 |
09/04 | 1,117 | 1,117 | 1,106 | 1,106 | -0.18% | 2,900 | 76億6446万 | -0.9% | - | 0.86 |
09/03 | 1,118 | 1,118 | 1,108 | 1,108 | 0% | 1,600 | 76億7832万 | -0.89% | - | 0.86 |
08/31 | 1,118 | 1,118 | 1,106 | 1,108 | -0.81% | 3,200 | 76億7832万 | -1.16% | - | 0.86 |
08/30 | 1,127 | 1,127 | 1,114 | 1,117 | -0.89% | 1,900 | 77億4069万 | -0.53% | - | 0.86 |
08/29 | 1,130 | 1,130 | 1,122 | 1,127 | -1.91% | 3,500 | 78億999万 | +0.27% | - | 0.87 |
08/28 | 1,094 | 1,150 | 1,094 | 1,149 | +5.03% | 10,100 | 79億6245万 | +2.22% | - | 0.89 |
08/27 | 1,108 | 1,114 | 1,094 | 1,094 | 0% | 3,100 | 75億8131万 | -2.58% | - | 0.85 |
08/24 | 1,098 | 1,100 | 1,093 | 1,094 | -0.09% | 1,200 | 75億8131万 | -2.67% | - | 0.85 |
08/23 | 1,093 | 1,095 | 1,093 | 1,095 | +0.18% | 1,200 | 75億8824万 | -2.67% | - | 0.85 |
08/22 | 1,102 | 1,102 | 1,093 | 1,093 | -1.26% | 3,100 | 75億7438万 | -2.93% | - | 0.85 |
08/21 | 1,108 | 1,117 | 1,107 | 1,107 | -0.09% | 1,100 | 76億7139万 | -1.77% | - | 0.86 |
08/20 | 1,110 | 1,114 | 1,108 | 1,108 | +0.36% | 700 | 76億7832万 | -1.77% | - | 0.86 |
08/17 | 1,108 | 1,119 | 1,101 | 1,104 | -0.27% | 1,500 | 76億5060万 | -2.21% | - | 0.85 |
08/16 | 1,122 | 1,140 | 1,100 | 1,107 | +0.54% | 3,100 | 76億7139万 | -1.95% | - | 0.86 |
08/15 | 1,085 | 1,122 | 1,085 | 1,101 | -3.25% | 15,100 | 76億2981万 | -2.57% | - | 0.85 |
08/14 | 1,120 | 1,140 | 1,120 | 1,138 | +0.44% | 3,100 | 78億8622万 | +0.62% | - | 0.88 |
08/13 | 1,099 | 1,133 | 1,097 | 1,133 | +0.98% | 13,600 | 78億5157万 | +0.18% | - | 0.88 |
08/10 | 1,127 | 1,128 | 1,120 | 1,122 | +0.27% | 2,000 | 77億7534万 | -0.88% | - | 0.87 |
08/09 | 1,125 | 1,127 | 1,119 | 1,119 | -0.27% | 1,900 | 77億5455万 | -1.24% | - | 0.87 |
08/08 | 1,120 | 1,125 | 1,120 | 1,122 | -0.09% | 2,200 | 77億7534万 | -1.15% | - | 0.87 |
08/07 | 1,120 | 1,124 | 1,119 | 1,123 | -0.18% | 2,000 | 77億8227万 | -1.14% | - | 0.87 |
08/06 | 1,128 | 1,128 | 1,120 | 1,125 | -0.27% | 1,700 | 77億9613万 | -1.06% | - | 0.87 |