株価チャート
2018/05/23~2018/12/25
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 |
12/25 | 1,211 | 1,361 | 1,170 | 1,230 | -8.89% | 2,300 | 19億7538万 | -13.68% | - | 0.43 |
12/21 | 1,326 | 1,357 | 1,320 | 1,350 | 0% | 1,400 | 21億6810万 | -5.86% | - | 0.48 |
12/20 | 1,411 | 1,411 | 1,350 | 1,350 | -5.53% | 900 | 21億6810万 | -6.05% | - | 0.48 |
12/19 | 1,400 | 1,429 | 1,400 | 1,429 | +0.49% | 900 | 22億9497万 | -0.76% | - | 0.5 |
12/18 | 1,422 | 1,422 | 1,422 | 1,422 | +0.85% | 500 | 22億8373万 | -1.46% | - | 0.5 |
12/17 | 1,419 | 1,430 | 1,410 | 1,410 | -0.63% | 1,200 | 22億6446万 | -2.42% | - | 0.5 |
12/14 | 1,419 | 1,419 | 1,419 | 1,419 | -0.07% | 100 | 22億7891万 | -2.07% | - | 0.5 |
12/13 | 1,420 | 1,420 | 1,400 | 1,420 | -2.07% | 700 | 22億8052万 | -2.2% | - | 0.5 |
12/11 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 200 | 23億2870万 | -0.21% | - | 0.51 |
12/10 | 1,450 | 1,450 | 1,420 | 1,450 | 0% | 300 | 23億2870万 | -0.21% | - | 0.51 |
12/07 | 1,450 | 1,450 | 1,450 | 1,450 | +2.04% | 300 | 23億2870万 | -0.28% | - | 0.51 |
12/06 | 1,421 | 1,421 | 1,421 | 1,421 | -0.63% | 100 | 22億8212万 | -2.34% | - | 0.5 |
12/05 | 1,450 | 1,457 | 1,430 | 1,430 | -1.38% | 700 | 22億9658万 | -1.92% | - | 0.5 |
12/04 | 1,464 | 1,464 | 1,450 | 1,450 | -0.96% | 1,500 | 23億2870万 | -0.62% | - | 0.51 |
12/03 | 1,464 | 1,464 | 1,464 | 1,464 | -0.34% | 100 | 23億5118万 | +0.21% | - | 0.52 |
11/29 | 1,469 | 1,469 | 1,469 | 1,469 | 0% | 1,000 | 23億5921万 | +0.41% | - | 0.52 |
11/28 | 1,463 | 1,469 | 1,463 | 1,469 | -0.41% | 400 | 23億5921万 | +0.41% | - | 0.52 |
11/26 | 1,463 | 1,475 | 1,463 | 1,475 | +2.93% | 500 | 23億6885万 | +0.68% | - | 0.52 |
11/22 | 1,436 | 1,436 | 1,433 | 1,433 | -0.21% | 300 | 23億139万 | -2.25% | - | 0.51 |
11/20 | 1,438 | 1,438 | 1,436 | 1,436 | +0.07% | 500 | 23億621万 | -2.11% | - | 0.51 |
11/19 | 1,435 | 1,435 | 1,435 | 1,435 | +0.35% | 400 | 23億461万 | -2.38% | - | 0.51 |
11/16 | 1,467 | 1,467 | 1,430 | 1,430 | -0.76% | 300 | 22億9658万 | -2.92% | - | 0.5 |
11/14 | 1,440 | 1,441 | 1,440 | 1,441 | 0% | 800 | 23億1424万 | -2.44% | - | 0.51 |
11/13 | 1,445 | 1,445 | 1,441 | 1,441 | -0.62% | 400 | 23億1424万 | -2.57% | - | 0.51 |
11/08 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 100 | 23億2870万 | -2.16% | - | 0.51 |
11/06 | 1,450 | 1,450 | 1,450 | 1,450 | +1.05% | 200 | 23億2870万 | -2.29% | - | 0.51 |
11/05 | 1,435 | 1,435 | 1,435 | 1,435 | +0.14% | 200 | 23億461万 | -3.43% | - | 0.51 |
11/02 | 1,453 | 1,453 | 1,426 | 1,433 | -3.37% | 1,300 | 23億139万 | -3.76% | - | 0.51 |
10/25 | 1,497 | 1,497 | 1,454 | 1,483 | -0.07% | 1,000 | 23億8169万 | -0.54% | - | 0.52 |
10/24 | 1,469 | 1,484 | 1,469 | 1,484 | -1% | 1,000 | 23億8330万 | -0.47% | - | 0.52 |
10/23 | 1,499 | 1,499 | 1,499 | 1,499 | +0.27% | 100 | 24億739万 | +0.47% | - | 0.53 |
10/22 | 1,450 | 1,495 | 1,450 | 1,495 | +2.75% | 700 | 24億97万 | +0.2% | - | 0.53 |
10/19 | 1,457 | 1,457 | 1,455 | 1,455 | -0.14% | 1,300 | 23億3673万 | -2.55% | - | 0.51 |
10/16 | 1,457 | 1,457 | 1,457 | 1,457 | -1.22% | 100 | 23億3994万 | -2.61% | - | 0.51 |
10/15 | 1,475 | 1,475 | 1,475 | 1,475 | +0.82% | 100 | 23億6885万 | -1.6% | - | 0.52 |
10/12 | 1,463 | 1,463 | 1,463 | 1,463 | -1.68% | 100 | 23億4957万 | -2.6% | - | 0.52 |
10/11 | 1,462 | 1,488 | 1,462 | 1,488 | +0.74% | 600 | 23億8972万 | -1.13% | - | 0.52 |
10/04 | 1,480 | 1,480 | 1,477 | 1,477 | -1.53% | 300 | 23億7206万 | -2.06% | - | 0.52 |
10/01 | 1,497 | 1,500 | 1,497 | 1,500 | 0% | 300 | 24億900万 | -0.79% | - | 0.53 |
09/27 | 1,500 | 1,500 | 1,500 | 1,500 | +1.15% | 100 | 24億900万 | -0.86% | - | 0.53 |
09/26 | 1,484 | 1,484 | 1,483 | 1,483 | -1.72% | 300 | 23億8169万 | -2.05% | - | 0.52 |
09/25 | 1,500 | 1,509 | 1,500 | 1,509 | +0.67% | 900 | 24億2345万 | -0.66% | - | 0.53 |
09/21 | 1,481 | 1,499 | 1,480 | 1,499 | +2.32% | 500 | 24億739万 | -1.38% | - | 0.53 |
09/11 | 1,472 | 1,480 | 1,465 | 1,465 | -2.33% | 2,700 | 23億5279万 | -3.75% | - | 0.52 |
09/03 | 1,500 | 1,500 | 1,500 | 1,500 | -0.2% | 100 | 24億900万 | -1.51% | - | 0.53 |
08/30 | 1,510 | 1,515 | 1,503 | 1,503 | -3.03% | 300 | 24億1381万 | -1.31% | - | 0.53 |
08/29 | 1,491 | 1,550 | 1,491 | 1,550 | +3.96% | 2,200 | 24億8930万 | +1.77% | - | 0.55 |
08/28 | 1,495 | 1,495 | 1,491 | 1,491 | -0.47% | 1,200 | 23億9454万 | -1.91% | - | 0.53 |
08/27 | 1,500 | 1,500 | 1,498 | 1,498 | -0.47% | 1,600 | 24億578万 | -1.45% | - | 0.53 |
08/24 | 1,502 | 1,505 | 1,502 | 1,505 | +0.27% | 300 | 24億1703万 | -0.99% | - | 0.53 |
08/23 | 1,501 | 1,501 | 1,501 | 1,501 | -0.33% | 100 | 24億1060万 | -1.25% | - | 0.53 |
08/22 | 1,505 | 1,506 | 1,505 | 1,506 | +1.41% | 200 | 24億1863万 | -0.92% | - | 0.53 |
08/20 | 1,485 | 1,485 | 1,485 | 1,485 | -0.27% | 200 | 23億8491万 | -2.3% | - | 0.52 |
08/17 | 1,489 | 1,489 | 1,489 | 1,489 | -0.73% | 100 | 23億9133万 | -1.97% | - | 0.53 |
08/16 | 1,500 | 1,500 | 1,500 | 1,500 | -0.33% | 600 | 24億900万 | -1.25% | - | 0.53 |
08/13 | 1,505 | 1,505 | 1,505 | 1,505 | -1.63% | 100 | 24億1703万 | -1.05% | - | 0.53 |
08/10 | 1,530 | 1,530 | 1,529 | 1,530 | -0.13% | 800 | 24億5718万 | +0.46% | - | 0.54 |
08/09 | 1,532 | 1,532 | 1,532 | 1,532 | 0% | 100 | 24億6039万 | +0.59% | - | 0.54 |
08/07 | 1,532 | 1,532 | 1,532 | 1,532 | -0.26% | 200 | 24億6039万 | +0.52% | - | 0.54 |
08/06 | 1,536 | 1,537 | 1,536 | 1,536 | -0.9% | 300 | 24億6681万 | +0.72% | - | 0.54 |
08/03 | 1,550 | 1,550 | 1,550 | 1,550 | -0.06% | 200 | 24億8930万 | +1.57% | - | 0.55 |
08/02 | 1,551 | 1,551 | 1,551 | 1,551 | -1.27% | 100 | 24億9090万 | +1.57% | - | 0.55 |
08/01 | 1,571 | 1,571 | 1,571 | 1,571 | +2.48% | 200 | 25億2302万 | +2.81% | - | 0.55 |
07/31 | 1,539 | 1,539 | 1,533 | 1,533 | +0.2% | 400 | 24億6199万 | +0.33% | - | 0.54 |
07/26 | 1,560 | 1,560 | 1,521 | 1,530 | -4.38% | 900 | 24億5718万 | 0% | - | 0.54 |
07/25 | 1,635 | 1,635 | 1,600 | 1,600 | +3.23% | 3,200 | 25億6960万 | +4.37% | - | 0.56 |
07/24 | 1,528 | 1,550 | 1,515 | 1,550 | +1.31% | 1,200 | 24億8930万 | +1.17% | - | 0.55 |
07/23 | 1,520 | 1,550 | 1,520 | 1,530 | +2.62% | 900 | 24億5718万 | -0.2% | - | 0.54 |
07/20 | 1,491 | 1,491 | 1,491 | 1,491 | -0.6% | 100 | 23億9454万 | -2.93% | - | 0.53 |
07/19 | 1,500 | 1,500 | 1,500 | 1,500 | +0.07% | 500 | 24億900万 | -2.6% | - | 0.53 |
07/18 | 1,490 | 1,499 | 1,490 | 1,499 | +0.6% | 300 | 24億739万 | -2.98% | - | 0.53 |
07/17 | 1,496 | 1,496 | 1,490 | 1,490 | -0.47% | 600 | 23億9294万 | -3.81% | - | 0.53 |
07/13 | 1,498 | 1,498 | 1,497 | 1,497 | -0.07% | 300 | 24億418万 | -3.61% | - | 0.53 |
07/12 | 1,538 | 1,538 | 1,498 | 1,498 | -0.13% | 1,200 | 24億578万 | -3.79% | - | 0.53 |
07/11 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 200 | 24億900万 | -3.91% | - | 0.53 |
07/09 | 1,500 | 1,500 | 1,500 | 1,500 | +0.67% | 100 | 24億900万 | -4.15% | - | 0.53 |
07/06 | 1,490 | 1,490 | 1,490 | 1,490 | +1.36% | 100 | 23億9294万 | -5.1% | - | 0.53 |
07/05 | 1,470 | 1,470 | 1,470 | 1,470 | -0.68% | 400 | 23億6082万 | -6.67% | - | 0.52 |
07/04 | 1,470 | 1,491 | 1,470 | 1,480 | -4.52% | 3,100 | 23億7688万 | -6.33% | - | 0.52 |
07/03 | 1,550 | 1,550 | 1,550 | 1,550 | -0.32% | 400 | 24億8930万 | -2.27% | - | 0.55 |
07/02 | 1,555 | 1,555 | 1,555 | 1,555 | +0.32% | 200 | 24億9733万 | -2.08% | - | 0.55 |
06/29 | 1,550 | 1,550 | 1,550 | 1,550 | -0.32% | 400 | 24億8930万 | -2.52% | - | 0.55 |
06/28 | 1,555 | 1,555 | 1,555 | 1,555 | 0% | 200 | 24億9733万 | -2.39% | - | 0.55 |
06/27 | 1,555 | 1,555 | 1,555 | 1,555 | -0.45% | 300 | 24億9733万 | -2.57% | - | 0.55 |
06/26 | 1,570 | 1,570 | 1,562 | 1,562 | -0.64% | 200 | 25億857万 | -2.25% | - | 0.55 |
06/25 | 1,572 | 1,572 | 1,572 | 1,572 | -0.19% | 400 | 25億2463万 | -1.81% | - | 0.55 |
06/22 | 1,596 | 1,596 | 1,550 | 1,575 | -0.32% | 1,400 | 25億2945万 | -1.69% | - | 0.56 |
06/21 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 100 | 25億3748万 | -1.5% | - | 0.56 |
06/20 | 1,587 | 1,587 | 1,580 | 1,580 | -0.44% | 500 | 25億3748万 | -1.62% | - | 0.56 |
06/18 | 1,599 | 1,599 | 1,587 | 1,587 | 0% | 200 | 25億4872万 | -1.24% | - | 0.56 |
06/15 | 1,587 | 1,587 | 1,587 | 1,587 | +0.44% | 100 | 25億4872万 | -1.31% | - | 0.56 |
06/14 | 1,590 | 1,590 | 1,580 | 1,580 | -0.63% | 1,300 | 25億3748万 | -1.8% | - | 0.56 |
06/12 | 1,595 | 1,595 | 1,590 | 1,590 | -0.93% | 200 | 25億5354万 | -1.24% | - | 0.56 |
06/05 | 1,605 | 1,605 | 1,605 | 1,605 | -0.86% | 100 | 25億7763万 | -0.37% | - | 0.57 |
06/04 | 1,602 | 1,619 | 1,602 | 1,619 | +1.12% | 300 | 26億11万 | +0.5% | - | 0.57 |
06/01 | 1,601 | 1,601 | 1,601 | 1,601 | +0.5% | 500 | 25億7120万 | -0.62% | - | 0.56 |
05/31 | 1,593 | 1,593 | 1,593 | 1,593 | -0.5% | 100 | 25億5835万 | -1.18% | - | 0.56 |
05/25 | 1,609 | 1,609 | 1,601 | 1,601 | +0.19% | 800 | 25億7120万 | -0.74% | - | 0.56 |
05/24 | 1,598 | 1,598 | 1,598 | 1,598 | -0.13% | 100 | 25億6638万 | -0.99% | - | 0.56 |
05/23 | 1,602 | 1,602 | 1,595 | 1,600 | -0.68% | 1,900 | 25億6960万 | -0.93% | - | 0.56 |