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 | 806 | 822 | 789 | 810 | -0.61% | 25,100 | 75億4596万 | -17.01% | 24.94 | 2.41 |
| 12/27 | 810 | 827 | 802 | 815 | +4.49% | 34,900 | 75億9254万 | -17.01% | 25.1 | 2.42 |
| 12/26 | 809 | 809 | 757 | 780 | -5.34% | 68,100 | 72億6648万 | -21.13% | 24.02 | 2.32 |
| 12/25 | 787 | 831 | 782 | 824 | -4.19% | 184,000 | 76億7638万 | -17.43% | 25.37 | 2.45 |
| 12/21 | 908 | 908 | 828 | 860 | -6.83% | 123,100 | 80億1176万 | -14.43% | 26.48 | 2.55 |
| 12/20 | 952 | 959 | 906 | 923 | -3.15% | 47,000 | 85億9866万 | -8.79% | 28.42 | 2.74 |
| 12/19 | 950 | 975 | 950 | 953 | +0.32% | 37,700 | 88億7814万 | -6.29% | 29.35 | 2.83 |
| 12/18 | 1,001 | 1,001 | 943 | 950 | -5.47% | 94,600 | 88億5020万 | -7.05% | 29.25 | 2.82 |
| 12/17 | 1,008 | 1,014 | 996 | 1,005 | -1.95% | 34,400 | 93億6258万 | -2.05% | 30.95 | 2.99 |
| 12/14 | 1,054 | 1,054 | 1,015 | 1,025 | -1.63% | 18,600 | 95億4890万 | -0.39% | 31.56 | 3.04 |
| 12/13 | 1,030 | 1,054 | 1,030 | 1,042 | +1.76% | 27,300 | 97億727万 | +1.26% | 32.09 | 3.1 |
| 12/12 | 1,023 | 1,028 | 1,008 | 1,024 | +1.89% | 30,100 | 95億3958万 | -0.68% | 31.53 | 3.04 |
| 12/11 | 1,017 | 1,026 | 998 | 1,005 | +0.5% | 35,500 | 93億6258万 | -2.8% | 30.95 | 2.99 |
| 12/10 | 1,018 | 1,018 | 993 | 1,000 | -0.99% | 47,400 | 93億1600万 | -3.47% | 30.79 | 2.97 |
| 12/07 | 1,008 | 1,019 | 999 | 1,010 | +0.3% | 12,300 | 94億916万 | -2.98% | 31.1 | 3 |
| 12/06 | 1,045 | 1,045 | 999 | 1,007 | -3.64% | 65,600 | 93億8121万 | -3.36% | 31.01 | 2.99 |
| 12/05 | 1,044 | 1,053 | 1,036 | 1,045 | -1.23% | 12,900 | 97億3522万 | +0.1% | 32.18 | 3.1 |
| 12/04 | 1,068 | 1,075 | 1,048 | 1,058 | -0.38% | 41,000 | 98億5632万 | +1.34% | 32.58 | 3.14 |
| 12/03 | 1,060 | 1,067 | 1,048 | 1,062 | +0.85% | 42,300 | 98億9359万 | +1.82% | 32.7 | 3.15 |
| 11/30 | 1,048 | 1,059 | 1,039 | 1,053 | +0.86% | 19,800 | 98億974万 | +1.06% | 32.43 | 3.13 |
| 11/29 | 1,050 | 1,057 | 1,031 | 1,044 | -1.69% | 35,400 | 97億2590万 | -0.1% | 32.15 | 3.1 |
| 11/28 | 1,026 | 1,073 | 1,023 | 1,062 | +4.02% | 40,300 | 98億9359万 | +0.76% | 32.7 | 3.15 |
| 11/27 | 1,012 | 1,049 | 997 | 1,021 | +1.19% | 40,600 | 95億1163万 | -3.86% | 31.44 | 3.03 |
| 11/26 | 1,000 | 1,026 | 984 | 1,009 | +0.8% | 53,100 | 93億9984万 | -5.79% | 31.07 | 3 |
| 11/22 | 987 | 1,018 | 984 | 1,001 | +2.67% | 35,300 | 93億2531万 | -7.49% | 30.82 | 2.97 |
| 11/21 | 989 | 992 | 971 | 975 | -2.4% | 38,800 | 90億8310万 | -10.88% | 30.02 | 2.9 |
| 11/20 | 983 | 999 | 982 | 999 | +0.1% | 20,800 | 93億668万 | -9.76% | 30.76 | 2.97 |
| 11/19 | 990 | 1,008 | 976 | 998 | +0.71% | 55,900 | 92億9736万 | -10.81% | 30.73 | 2.96 |
| 11/16 | 1,038 | 1,038 | 984 | 991 | -4.53% | 80,800 | 92億3215万 | -12.38% | 30.52 | 2.94 |
| 11/15 | 1,045 | 1,045 | 1,025 | 1,038 | -0.38% | 83,600 | 96億7000万 | -9.27% | 31.96 | 3.08 |
| 11/14 | 1,060 | 1,060 | 1,035 | 1,042 | -2.8% | 27,500 | 97億727万 | -9.78% | 32.09 | 3.1 |
| 11/13 | 1,055 | 1,098 | 1,046 | 1,072 | +1.04% | 38,500 | 99億8675万 | -8.14% | 33.01 | 3.18 |
| 11/12 | 1,062 | 1,069 | 1,050 | 1,061 | -0.75% | 34,100 | 98億8427万 | -9.93% | 32.67 | 3.15 |
| 11/09 | 1,050 | 1,079 | 1,043 | 1,069 | +1.91% | 46,100 | 99億5880万 | -10.17% | 32.92 | 3.18 |
| 11/08 | 1,067 | 1,091 | 1,046 | 1,049 | -3.23% | 73,500 | 97億7248万 | -12.66% | 32.3 | 3.12 |
| 11/07 | 1,098 | 1,098 | 1,065 | 1,084 | -0.46% | 13,800 | 100億9854万 | -10.63% | 33.38 | 3.22 |
| 11/06 | 1,073 | 1,102 | 1,073 | 1,089 | +1.59% | 7,300 | 101億4512万 | -11.03% | 33.53 | 3.23 |
| 11/05 | 1,090 | 1,115 | 1,072 | 1,072 | -3.34% | 73,200 | 99億8675万 | -13.2% | 33.01 | 3.18 |
| 11/02 | 1,072 | 1,124 | 1,061 | 1,109 | +5.42% | 43,900 | 103億3144万 | -11.07% | 34.15 | 3.29 |
| 11/01 | 1,050 | 1,075 | 1,046 | 1,052 | +0.19% | 49,700 | 98億43万 | -16.31% | 32.39 | 3.12 |
| 10/31 | 1,050 | 1,060 | 1,044 | 1,050 | +0.1% | 43,900 | 97億8180万 | -17.32% | 32.33 | 3.12 |
| 10/30 | 1,010 | 1,056 | 1,004 | 1,049 | +2.64% | 28,600 | 97億7248万 | -18.24% | 32.3 | 3.12 |
| 10/29 | 1,032 | 1,042 | 1,007 | 1,022 | -2.67% | 56,300 | 95億2095万 | -21.08% | 31.47 | 3.04 |
| 10/26 | 1,114 | 1,134 | 1,027 | 1,050 | -6.58% | 128,700 | 97億8180万 | -19.72% | 32.33 | 3.12 |
| 10/25 | 1,244 | 1,244 | 1,121 | 1,124 | -10.51% | 84,900 | 104億7118万 | -15.11% | 34.61 | 3.34 |
| 10/24 | 1,281 | 1,303 | 1,252 | 1,256 | -0.63% | 17,200 | 117億89万 | -6.13% | 38.68 | 3.73 |
| 10/23 | 1,250 | 1,281 | 1,250 | 1,264 | +1.53% | 12,700 | 117億7542万 | -6.23% | 38.92 | 3.75 |
| 10/22 | 1,231 | 1,256 | 1,231 | 1,245 | -4.16% | 54,000 | 115億9842万 | -8.25% | 38.34 | 3.7 |
| 10/19 | 1,297 | 1,300 | 1,290 | 1,299 | +0.23% | 4,200 | 121億148万 | -4.97% | 40 | 3.86 |
| 10/18 | 1,297 | 1,314 | 1,295 | 1,296 | -0.31% | 12,700 | 120億7353万 | -5.81% | 39.91 | 3.85 |
| 10/17 | 1,299 | 1,319 | 1,291 | 1,300 | +1.33% | 16,000 | 121億1080万 | -6.14% | 40.03 | 3.86 |
| 10/16 | 1,317 | 1,317 | 1,270 | 1,283 | -1.23% | 21,800 | 119億5242万 | -7.9% | 39.51 | 3.81 |
| 10/15 | 1,324 | 1,348 | 1,294 | 1,299 | -2.04% | 27,500 | 121億148万 | -7.41% | 40 | 3.86 |
| 10/12 | 1,292 | 1,343 | 1,292 | 1,326 | +1.84% | 7,400 | 123億5301万 | -6.09% | 40.83 | 3.94 |
| 10/11 | 1,299 | 1,327 | 1,278 | 1,302 | -3.56% | 45,200 | 121億2943万 | -8.18% | 40.09 | 3.87 |
| 10/10 | 1,348 | 1,350 | 1,344 | 1,350 | +0.15% | 8,400 | 125億7660万 | -5.46% | 41.57 | 4.01 |
| 10/09 | 1,348 | 1,350 | 1,340 | 1,348 | -0.22% | 11,400 | 125億5796万 | -5.93% | 41.51 | 4 |
| 10/05 | 1,350 | 1,355 | 1,349 | 1,351 | 0% | 13,700 | 125億8591万 | -5.92% | 41.6 | 4.01 |
| 10/04 | 1,355 | 1,359 | 1,349 | 1,351 | -0.37% | 22,600 | 125億8591万 | -6.05% | 41.6 | 4.01 |
| 10/03 | 1,354 | 1,365 | 1,352 | 1,356 | +0.3% | 9,600 | 126億3249万 | -5.77% | 41.76 | 4.03 |
| 10/02 | 1,377 | 1,378 | 1,350 | 1,352 | -1.46% | 34,000 | 125億9523万 | -6.05% | 41.63 | 4.02 |
| 10/01 | 1,378 | 1,378 | 1,360 | 1,372 | +0.07% | 13,300 | 127億8155万 | -4.59% | 42.25 | 4.08 |
| 09/28 | 1,354 | 1,380 | 1,353 | 1,371 | +1.33% | 21,100 | 127億7223万 | -4.53% | 42.22 | 4.07 |
| 09/27 | 1,376 | 1,378 | 1,351 | 1,353 | -1.46% | 26,500 | 126億454万 | -5.71% | 41.66 | 4.02 |
| 09/26 | 1,356 | 1,376 | 1,356 | 1,373 | -0.15% | 19,000 | 127億9086万 | -4.25% | 42.28 | 4.08 |
| 09/25 | 1,351 | 1,375 | 1,351 | 1,375 | +1.48% | 17,500 | 128億950万 | -4.05% | 42.34 | 4.08 |
| 09/21 | 1,361 | 1,362 | 1,351 | 1,355 | +0.3% | 14,000 | 126億2318万 | -5.38% | 41.72 | 4.03 |
| 09/20 | 1,441 | 1,446 | 1,337 | 1,351 | -6.18% | 85,200 | 125億8591万 | -5.59% | 41.6 | 4.01 |
| 09/19 | 1,474 | 1,477 | 1,435 | 1,440 | -2.7% | 13,500 | 134億1504万 | +0.7% | 44.34 | 4.28 |
| 09/18 | 1,481 | 1,503 | 1,477 | 1,480 | -1.33% | 9,900 | 137億8768万 | +3.79% | 45.57 | 4.4 |
| 09/14 | 1,469 | 1,500 | 1,469 | 1,500 | +0.74% | 6,200 | 139億7400万 | +5.63% | 46.19 | 4.46 |
| 09/13 | 1,496 | 1,510 | 1,470 | 1,489 | -0.33% | 7,100 | 138億7152万 | +5.3% | 45.85 | 4.42 |
| 09/12 | 1,526 | 1,526 | 1,481 | 1,494 | -2.1% | 7,600 | 139億1810万 | +6.11% | 46.01 | 4.44 |
| 09/11 | 1,527 | 1,537 | 1,507 | 1,526 | -0.07% | 10,400 | 142億1621万 | +8.77% | 46.99 | 4.53 |
| 09/10 | 1,483 | 1,540 | 1,483 | 1,527 | +1.46% | 13,400 | 142億2553万 | +9.31% | 47.02 | 4.54 |
| 09/07 | 1,495 | 1,513 | 1,473 | 1,505 | -1.38% | 8,000 | 140億2058万 | +8.2% | 46.34 | 4.47 |
| 09/06 | 1,518 | 1,534 | 1,477 | 1,526 | +0.73% | 14,400 | 142億1621万 | +10.18% | 46.99 | 4.53 |
| 09/05 | 1,500 | 1,529 | 1,495 | 1,515 | +1.13% | 8,300 | 141億1374万 | +9.78% | 46.65 | 4.5 |
| 09/04 | 1,502 | 1,528 | 1,485 | 1,498 | -2.66% | 15,400 | 139億5536万 | +8.95% | 46.13 | 4.45 |
| 09/03 | 1,489 | 1,539 | 1,460 | 1,539 | +3.99% | 22,000 | 143億3732万 | +12.34% | 47.39 | 4.57 |
| 08/31 | 1,401 | 1,482 | 1,401 | 1,480 | +4.01% | 13,500 | 137億8768万 | +8.5% | 45.57 | 4.4 |
| 08/30 | 1,386 | 1,423 | 1,386 | 1,423 | +1.64% | 4,600 | 132億5666万 | +4.63% | 43.82 | 4.23 |
| 08/29 | 1,368 | 1,467 | 1,368 | 1,400 | +2.34% | 10,500 | 130億4240万 | +3.09% | 43.11 | 4.16 |
| 08/28 | 1,378 | 1,381 | 1,368 | 1,368 | +1.18% | 11,700 | 127億4428万 | +0.88% | 42.13 | 4.06 |
| 08/27 | 1,326 | 1,356 | 1,326 | 1,352 | +1.81% | 5,300 | 125億9523万 | -0.29% | 41.63 | 4.02 |
| 08/24 | 1,326 | 1,340 | 1,326 | 1,328 | -0.75% | 11,000 | 123億7164万 | -2.14% | 40.89 | 3.94 |
| 08/23 | 1,340 | 1,345 | 1,336 | 1,338 | +0.15% | 3,700 | 124億6480万 | -1.47% | 41.2 | 3.97 |
| 08/22 | 1,331 | 1,347 | 1,323 | 1,336 | +0.15% | 5,800 | 124億4617万 | -1.69% | 41.14 | 3.97 |
| 08/21 | 1,345 | 1,346 | 1,327 | 1,334 | -0.82% | 9,700 | 124億2754万 | -1.91% | 41.08 | 3.96 |
| 08/20 | 1,341 | 1,350 | 1,337 | 1,345 | +0.3% | 6,300 | 125億3002万 | -1.25% | 41.42 | 4 |
| 08/17 | 1,336 | 1,345 | 1,336 | 1,341 | +0.45% | 2,700 | 124億9275万 | -1.76% | 41.29 | 3.98 |
| 08/16 | 1,335 | 1,340 | 1,317 | 1,335 | 0% | 6,900 | 124億3686万 | -2.27% | 41.11 | 3.97 |
| 08/15 | 1,331 | 1,354 | 1,331 | 1,335 | -0.67% | 6,100 | 124億3686万 | -2.41% | 41.11 | 3.97 |
| 08/14 | 1,320 | 1,352 | 1,320 | 1,344 | +1.36% | 4,900 | 125億2070万 | -1.9% | 41.39 | 3.99 |
| 08/13 | 1,315 | 1,347 | 1,315 | 1,326 | -0.67% | 17,500 | 123億5301万 | -3.35% | 40.83 | 3.94 |
| 08/10 | 1,360 | 1,360 | 1,332 | 1,335 | -1.69% | 16,300 | 124億3686万 | -2.77% | 41.11 | 3.97 |
| 08/09 | 1,374 | 1,374 | 1,353 | 1,358 | -0.29% | 8,500 | 126億5112万 | -1.16% | 41.82 | 4.03 |
| 08/08 | 1,362 | 1,382 | 1,360 | 1,362 | -0.66% | 7,100 | 126億8839万 | -0.95% | 41.94 | 4.05 |
| 08/07 | 1,374 | 1,389 | 1,359 | 1,371 | -0.36% | 4,500 | 127億7223万 | -0.22% | 42.22 | 4.07 |
| 08/06 | 1,373 | 1,379 | 1,370 | 1,376 | +0.29% | 2,700 | 128億1881万 | +0.07% | 42.37 | 4.09 |
