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 | 4,710 | 4,710 | 4,620 | 4,660 | -1.06% | 395,500 | 6195億9360万 | -5.93% | 28.24 | 4.24 |
| 12/27 | 4,655 | 4,715 | 4,585 | 4,710 | +3.63% | 683,300 | 6262億4160万 | -5.14% | 28.54 | 4.28 |
| 12/26 | 4,440 | 4,580 | 4,425 | 4,545 | +1.56% | 1,278,100 | 6043億320万 | -8.62% | 27.54 | 4.13 |
| 12/25 | 4,585 | 4,615 | 4,470 | 4,475 | -4.89% | 2,304,000 | 5949億9600万 | -10.32% | 27.12 | 4.07 |
| 12/21 | 4,700 | 4,755 | 4,665 | 4,705 | -1.05% | 1,439,000 | 6255億7680万 | -6.05% | 28.51 | 4.28 |
| 12/20 | 4,840 | 4,840 | 4,705 | 4,755 | -2.06% | 1,569,200 | 6322億2480万 | -5.26% | 28.82 | 4.32 |
| 12/19 | 4,935 | 4,960 | 4,855 | 4,855 | -1.82% | 1,392,500 | 6455億2080万 | -3.4% | 29.42 | 4.41 |
| 12/18 | 5,020 | 5,020 | 4,925 | 4,945 | -2.08% | 992,100 | 6574億8720万 | -1.75% | 29.97 | 4.5 |
| 12/17 | 5,080 | 5,080 | 5,020 | 5,050 | -0.59% | 692,500 | 6714億4800万 | +0.18% | 30.6 | 4.59 |
| 12/14 | 5,120 | 5,130 | 5,070 | 5,080 | -1.17% | 475,900 | 6754億3680万 | +0.83% | 30.79 | 4.62 |
| 12/13 | 5,080 | 5,140 | 5,040 | 5,140 | +2.59% | 545,500 | 6834億1440万 | +2.09% | 31.15 | 4.67 |
| 12/12 | 4,985 | 5,040 | 4,985 | 5,010 | +1.11% | 307,100 | 6661億2960万 | -0.32% | 30.36 | 4.56 |
| 12/11 | 5,030 | 5,040 | 4,955 | 4,955 | -1.1% | 531,100 | 6588億1680万 | -1.39% | 30.03 | 4.51 |
| 12/10 | 5,050 | 5,060 | 5,010 | 5,010 | -0.99% | 330,100 | 6661億2960万 | -0.34% | 30.36 | 4.56 |
| 12/07 | 5,120 | 5,120 | 5,060 | 5,060 | 0% | 327,100 | 6727億7760万 | +0.68% | 30.67 | 4.6 |
| 12/06 | 5,110 | 5,110 | 5,040 | 5,060 | -1.17% | 339,100 | 6727億7760万 | +0.76% | 30.67 | 4.6 |
| 12/05 | 5,080 | 5,120 | 5,040 | 5,120 | +1.19% | 442,400 | 6807億5520万 | +2.01% | 31.03 | 4.66 |
| 12/04 | 5,140 | 5,150 | 5,060 | 5,060 | -1.36% | 329,900 | 6727億7760万 | +0.96% | 30.67 | 4.6 |
| 12/03 | 5,180 | 5,190 | 5,100 | 5,130 | +0.79% | 355,400 | 6820億8480万 | +2.46% | 31.09 | 4.66 |
| 11/30 | 5,140 | 5,140 | 5,090 | 5,090 | -0.2% | 552,400 | 6767億6640万 | +1.8% | 30.85 | 4.63 |
| 11/29 | 5,140 | 5,140 | 5,080 | 5,100 | -0.2% | 330,300 | 6780億9600万 | +2.12% | 30.91 | 4.64 |
| 11/28 | 5,150 | 5,200 | 5,110 | 5,110 | -0.58% | 435,600 | 6794億2560万 | +2.38% | 30.97 | 4.65 |
| 11/27 | 5,100 | 5,140 | 5,080 | 5,140 | +1.38% | 361,700 | 6834億1440万 | +3.09% | 31.15 | 4.67 |
| 11/26 | 5,050 | 5,080 | 5,040 | 5,070 | +1.2% | 299,900 | 6741億720万 | +1.75% | 30.73 | 4.61 |
| 11/22 | 4,955 | 5,010 | 4,950 | 5,010 | +1.42% | 246,000 | 6661億2960万 | +0.54% | 30.36 | 4.56 |
| 11/21 | 4,915 | 4,950 | 4,910 | 4,940 | +0.2% | 232,600 | 6568億2240万 | -0.86% | 29.94 | 4.49 |
| 11/20 | 4,935 | 4,950 | 4,920 | 4,930 | -0.2% | 206,600 | 6554億9280万 | -1.12% | 29.88 | 4.48 |
| 11/19 | 4,945 | 4,970 | 4,935 | 4,940 | -0.1% | 233,000 | 6568億2240万 | -0.9% | 29.94 | 4.49 |
| 11/16 | 4,965 | 4,970 | 4,940 | 4,945 | -0.3% | 258,000 | 6574億8720万 | -0.8% | 29.97 | 4.5 |
| 11/15 | 4,950 | 4,970 | 4,910 | 4,960 | +0.2% | 378,300 | 6594億8160万 | -0.48% | 30.06 | 4.51 |
| 11/14 | 5,010 | 5,030 | 4,950 | 4,950 | -1.2% | 533,600 | 6581億5200万 | -0.72% | 30 | 4.5 |
| 11/13 | 5,070 | 5,110 | 5,010 | 5,010 | -2.72% | 424,800 | 6661億2960万 | +0.44% | 30.36 | 4.56 |
| 11/12 | 4,990 | 5,150 | 4,975 | 5,150 | +3.62% | 567,500 | 6847億4400万 | +3.25% | 31.21 | 4.68 |
| 11/09 | 4,985 | 4,990 | 4,920 | 4,970 | -0.8% | 715,500 | 6608億1120万 | -0.22% | 30.12 | 4.52 |
| 11/08 | 4,970 | 5,010 | 4,960 | 5,010 | +1.73% | 416,400 | 6661億2960万 | +0.64% | 30.36 | 4.56 |
| 11/07 | 4,985 | 4,995 | 4,925 | 4,925 | -1.2% | 504,700 | 6548億2800万 | -1.02% | 29.85 | 4.48 |
| 11/06 | 5,000 | 5,020 | 4,980 | 4,985 | -0.1% | 156,300 | 6628億560万 | +0.14% | 30.21 | 4.53 |
| 11/05 | 5,030 | 5,040 | 4,985 | 4,990 | -0.2% | 125,500 | 6634億7040万 | +0.26% | 30.24 | 4.54 |
| 11/02 | 4,985 | 5,020 | 4,970 | 5,000 | +0.7% | 171,600 | 6648億 | +0.46% | 30.3 | 4.55 |
| 11/01 | 4,970 | 4,985 | 4,945 | 4,965 | -0.1% | 190,700 | 6601億4640万 | -0.18% | 30.09 | 4.51 |
| 10/31 | 4,950 | 4,990 | 4,925 | 4,970 | +0.51% | 300,600 | 6608億1120万 | -0.1% | 30.12 | 4.52 |
| 10/30 | 4,920 | 5,000 | 4,920 | 4,945 | +0.2% | 273,100 | 6574億8720万 | -0.62% | 29.97 | 4.5 |
| 10/29 | 4,975 | 5,030 | 4,935 | 4,935 | -0.5% | 214,900 | 6561億5760万 | -0.9% | 29.91 | 4.49 |
| 10/26 | 4,970 | 4,975 | 4,935 | 4,960 | +0.2% | 220,000 | 6594億8160万 | -0.46% | 30.06 | 4.51 |
| 10/25 | 4,950 | 4,985 | 4,930 | 4,950 | -1.39% | 302,700 | 6581億5200万 | -0.68% | 30 | 4.5 |
| 10/24 | 5,010 | 5,020 | 4,950 | 5,020 | +0.7% | 210,800 | 6674億5920万 | +0.76% | 30.42 | 4.56 |
| 10/23 | 5,070 | 5,070 | 4,970 | 4,985 | -1.29% | 237,800 | 6628億560万 | +0.2% | 30.21 | 4.53 |
| 10/22 | 5,100 | 5,120 | 5,050 | 5,050 | -0.39% | 195,500 | 6714億4800万 | +1.59% | 30.6 | 4.59 |
| 10/19 | 5,020 | 5,100 | 5,020 | 5,070 | +0.8% | 273,500 | 6741億720万 | +2.14% | 30.73 | 4.61 |
| 10/18 | 5,000 | 5,050 | 4,990 | 5,030 | +0.6% | 219,300 | 6687億8880万 | +1.53% | 30.48 | 4.57 |
| 10/17 | 4,940 | 5,020 | 4,935 | 5,000 | +1.83% | 276,900 | 6648億 | +1.09% | 30.3 | 4.55 |
| 10/16 | 4,930 | 4,950 | 4,890 | 4,910 | -0.41% | 282,200 | 6528億3360万 | -0.63% | 29.76 | 4.46 |
| 10/15 | 4,950 | 4,955 | 4,925 | 4,930 | -0.2% | 208,300 | 6554億9280万 | -0.18% | 29.88 | 4.48 |
| 10/12 | 4,970 | 5,010 | 4,935 | 4,940 | -1% | 338,600 | 6568億2240万 | +0.02% | 29.94 | 4.49 |
| 10/11 | 4,910 | 5,000 | 4,875 | 4,990 | -0.2% | 520,200 | 6634億7040万 | +1.07% | 30.24 | 4.54 |
| 10/10 | 5,000 | 5,030 | 4,985 | 5,000 | -0.4% | 203,300 | 6648億 | +1.4% | 30.3 | 4.55 |
| 10/09 | 4,985 | 5,060 | 4,975 | 5,020 | +1.01% | 392,800 | 6674億5920万 | +1.91% | 30.42 | 4.56 |
| 10/05 | 4,940 | 4,985 | 4,920 | 4,970 | +1.33% | 284,700 | 6608億1120万 | +1% | 30.12 | 4.52 |
| 10/04 | 4,940 | 4,945 | 4,900 | 4,905 | -0.91% | 222,000 | 6521億6880万 | -0.22% | 29.73 | 4.46 |
| 10/03 | 4,985 | 5,000 | 4,935 | 4,950 | -0.4% | 180,800 | 6581億5200万 | +0.69% | 30 | 4.5 |
| 10/02 | 5,000 | 5,010 | 4,970 | 4,970 | +0.2% | 146,500 | 6608億1120万 | +1.12% | 30.12 | 4.52 |
| 10/01 | 4,995 | 5,030 | 4,960 | 4,960 | -0.6% | 226,400 | 6594億8160万 | +0.96% | 30.06 | 4.51 |
| 09/28 | 4,990 | 5,020 | 4,950 | 4,990 | +1.32% | 280,300 | 6634億7040万 | +1.65% | 30.24 | 4.54 |
| 09/27 | 5,010 | 5,010 | 4,925 | 4,925 | -1.7% | 494,400 | 6548億2800万 | +0.45% | 29.85 | 4.48 |
| 09/26 | 5,010 | 5,020 | 4,980 | 5,010 | +0.4% | 250,200 | 6661億2960万 | +2.27% | 30.36 | 4.56 |
| 09/25 | 5,000 | 5,030 | 4,985 | 4,990 | -0.8% | 252,700 | 6634億7040万 | +1.92% | 30.24 | 4.54 |
| 09/21 | 5,050 | 5,070 | 5,010 | 5,030 | +0.4% | 307,400 | 6687億8880万 | +2.78% | 30.48 | 4.57 |
| 09/20 | 5,040 | 5,040 | 4,975 | 5,010 | +0.2% | 239,300 | 6661億2960万 | +2.43% | 30.36 | 4.56 |
| 09/19 | 4,920 | 5,030 | 4,910 | 5,000 | +2.25% | 325,100 | 6648億 | +2.23% | 30.3 | 4.55 |
| 09/18 | 4,860 | 4,900 | 4,840 | 4,890 | +0.72% | 188,600 | 6501億7440万 | -0.02% | 29.64 | 4.45 |
| 09/14 | 4,870 | 4,890 | 4,855 | 4,855 | -0.51% | 191,200 | 6455億2080万 | -0.84% | 29.42 | 4.41 |
| 09/13 | 4,885 | 4,935 | 4,865 | 4,880 | -0.1% | 177,400 | 6488億4480万 | -0.41% | 29.57 | 4.44 |
| 09/12 | 4,840 | 4,885 | 4,830 | 4,885 | +1.45% | 175,900 | 6495億960万 | -0.37% | 29.61 | 4.44 |
| 09/11 | 4,830 | 4,850 | 4,815 | 4,815 | -0.41% | 166,700 | 6402億240万 | -1.81% | 29.18 | 4.38 |
| 09/10 | 4,865 | 4,875 | 4,835 | 4,835 | -0.62% | 127,600 | 6428億6160万 | -1.51% | 29.3 | 4.4 |
| 09/07 | 4,865 | 4,895 | 4,810 | 4,865 | -0.1% | 188,300 | 6468億5040万 | -1.08% | 29.48 | 4.42 |
| 09/06 | 4,890 | 4,910 | 4,835 | 4,870 | -1.22% | 256,300 | 6475億1520万 | -1.18% | 29.51 | 4.43 |
| 09/05 | 4,885 | 4,945 | 4,855 | 4,930 | +1.02% | 200,700 | 6554億9280万 | -0.16% | 29.88 | 4.48 |
| 09/04 | 4,850 | 4,905 | 4,835 | 4,880 | +0.72% | 182,400 | 6488億4480万 | -1.35% | 29.57 | 4.44 |
| 09/03 | 4,870 | 4,870 | 4,830 | 4,845 | -0.72% | 184,200 | 6441億9120万 | -2.44% | 29.36 | 4.41 |
| 08/31 | 4,870 | 4,900 | 4,850 | 4,880 | 0% | 288,600 | 6488億4480万 | -1.93% | 29.57 | 4.44 |
| 08/30 | 4,850 | 4,925 | 4,840 | 4,880 | +0.62% | 336,500 | 6488億4480万 | -2.17% | 29.57 | 4.44 |
| 08/29 | 4,895 | 4,895 | 4,850 | 4,850 | -1.02% | 243,000 | 6448億5600万 | -3% | 29.39 | 4.41 |
| 08/28 | 4,955 | 4,960 | 4,900 | 4,900 | -0.81% | 159,700 | 6515億400万 | -2.18% | 29.7 | 4.46 |
| 08/27 | 4,945 | 4,960 | 4,920 | 4,940 | +0.82% | 107,200 | 6568億2240万 | -1.61% | 29.94 | 4.49 |
| 08/24 | 4,895 | 4,930 | 4,880 | 4,900 | +0.62% | 212,800 | 6515億400万 | -2.62% | 29.7 | 4.46 |
| 08/23 | 4,850 | 4,895 | 4,845 | 4,870 | +0.52% | 111,200 | 6475億1520万 | -3.47% | 29.51 | 4.43 |
| 08/22 | 4,840 | 4,885 | 4,810 | 4,845 | +0.31% | 249,900 | 6441億9120万 | -4.27% | 29.36 | 4.41 |
| 08/21 | 4,910 | 4,915 | 4,830 | 4,830 | -1.83% | 294,600 | 6421億9680万 | -4.81% | 29.27 | 4.39 |
| 08/20 | 4,950 | 4,965 | 4,900 | 4,920 | -0.4% | 186,700 | 6541億6320万 | -3.23% | 29.82 | 4.47 |
| 08/17 | 4,960 | 4,970 | 4,940 | 4,940 | -0.4% | 145,600 | 6568億2240万 | -3% | 29.94 | 4.49 |
| 08/16 | 4,970 | 4,970 | 4,930 | 4,960 | -0.8% | 312,200 | 6594億8160万 | -2.76% | 30.06 | 4.51 |
| 08/15 | 4,990 | 5,000 | 4,925 | 5,000 | -0.4% | 263,400 | 6648億 | -2.11% | 30.3 | 4.55 |
| 08/14 | 5,030 | 5,050 | 4,960 | 5,020 | +0.4% | 258,500 | 6674億5920万 | -1.88% | 30.42 | 4.56 |
| 08/13 | 5,010 | 5,030 | 4,945 | 5,000 | +0.6% | 257,400 | 6648億 | -2.52% | 30.3 | 4.55 |
| 08/10 | 4,990 | 5,100 | 4,965 | 4,970 | +0.71% | 484,900 | 6608億1120万 | -3.42% | 30.12 | 4.52 |
| 08/09 | 4,955 | 5,020 | 4,910 | 4,935 | +0.3% | 430,000 | 6561億5760万 | -4.4% | 29.91 | 4.49 |
| 08/08 | 4,930 | 4,935 | 4,900 | 4,920 | -0.51% | 338,800 | 6541億6320万 | -5.09% | 29.82 | 4.47 |
| 08/07 | 5,050 | 5,050 | 4,910 | 4,945 | -2.27% | 724,900 | 6574億8720万 | -5.01% | 29.97 | 4.5 |
| 08/06 | 5,110 | 5,110 | 5,060 | 5,060 | -0.98% | 169,100 | 6727億7760万 | -3.16% | 30.67 | 4.6 |
