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 |
|---|
| 2020 | 1/1, 株式分割 1→2 |
| 2018 |
| 12/28 | 941 | 941 | 930 | 932 | -1.69% | 31,600 | 412億9400万 | -8.94% | 43.89 | 4.23 |
| 12/27 | 926 | 948 | 926 | 948 | +3.27% | 55,000 | 420億330万 | -7.83% | 44.65 | 4.3 |
| 12/26 | 935 | 938 | 918 | 918 | -5.9% | 122,000 | 406億7338万 | -11.09% | 43.23 | 4.17 |
| 12/25 | 975 | 990 | 973 | 975 | -2.3% | 132,000 | 432億2239万 | -5.98% | 45.94 | 4.43 |
| 12/21 | 1,004 | 1,004 | 998 | 998 | -1.24% | 59,400 | 442億4199万 | -4.04% | 47.03 | 4.53 |
| 12/20 | 1,018 | 1,018 | 1,002 | 1,011 | -1.27% | 52,800 | 447億9613万 | -2.93% | 47.62 | 4.59 |
| 12/19 | 1,026 | 1,031 | 1,016 | 1,024 | -0.53% | 38,000 | 453億7243万 | -1.78% | 48.23 | 4.65 |
| 12/18 | 1,035 | 1,035 | 1,026 | 1,029 | -0.63% | 39,800 | 456億1624万 | -1.34% | 48.49 | 4.67 |
| 12/17 | 1,038 | 1,038 | 1,036 | 1,036 | -0.19% | 14,600 | 459億439万 | -0.81% | 48.79 | 4.7 |
| 12/14 | 1,042 | 1,043 | 1,037 | 1,038 | -0.43% | 19,000 | 459億9305万 | -0.62% | 48.89 | 4.71 |
| 12/13 | 1,040 | 1,042 | 1,036 | 1,042 | 0% | 14,200 | 461億9254万 | -0.19% | 49.1 | 4.73 |
| 12/12 | 1,034 | 1,044 | 1,034 | 1,042 | +0.77% | 18,200 | 461億9254万 | -0.19% | 49.1 | 4.73 |
| 12/11 | 1,032 | 1,037 | 1,032 | 1,034 | -0.05% | 16,800 | 458億3790万 | -0.96% | 48.72 | 4.7 |
| 12/10 | 1,049 | 1,050 | 1,030 | 1,035 | -1.34% | 46,600 | 458億6006万 | -1% | 48.75 | 4.7 |
| 12/07 | 1,039 | 1,049 | 1,038 | 1,049 | +0.91% | 17,400 | 464億8069万 | +0.33% | 49.41 | 4.76 |
| 12/06 | 1,048 | 1,049 | 1,036 | 1,039 | -0.86% | 31,800 | 460億5955万 | -0.48% | 48.96 | 4.72 |
| 12/05 | 1,046 | 1,050 | 1,046 | 1,048 | -0.1% | 16,000 | 464億5853万 | +0.38% | 49.38 | 4.76 |
| 12/04 | 1,052 | 1,052 | 1,047 | 1,049 | -0.29% | 21,800 | 465億286万 | +0.67% | 49.43 | 4.76 |
| 12/03 | 1,049 | 1,052 | 1,046 | 1,052 | +0.24% | 25,800 | 466億3585万 | +1.06% | 49.57 | 4.78 |
| 11/30 | 1,048 | 1,052 | 1,048 | 1,050 | +0.14% | 23,600 | 465億2502万 | +0.91% | 49.45 | 4.77 |
| 11/29 | 1,049 | 1,052 | 1,048 | 1,048 | 0% | 21,200 | 464億5853万 | +0.87% | 49.38 | 4.76 |
| 11/28 | 1,051 | 1,052 | 1,048 | 1,048 | -0.19% | 19,000 | 464億5853万 | +0.96% | 49.38 | 4.76 |
| 11/27 | 1,050 | 1,052 | 1,048 | 1,050 | +0.48% | 34,000 | 465億4719万 | +1.16% | 49.48 | 4.77 |
| 11/26 | 1,046 | 1,053 | 1,045 | 1,045 | 0% | 43,000 | 463億2553万 | +0.77% | 49.24 | 4.75 |
| 11/22 | 1,047 | 1,047 | 1,040 | 1,045 | +0.14% | 15,400 | 463億2553万 | +0.77% | 49.24 | 4.75 |
| 11/21 | 1,046 | 1,048 | 1,041 | 1,044 | -0.33% | 23,600 | 462億5904万 | +0.63% | 49.17 | 4.74 |
| 11/20 | 1,048 | 1,048 | 1,044 | 1,047 | 0% | 16,200 | 464億1420万 | +1.06% | 49.34 | 4.76 |
| 11/19 | 1,046 | 1,048 | 1,041 | 1,047 | +0.38% | 12,600 | 464億1420万 | +1.16% | 49.34 | 4.76 |
| 11/16 | 1,041 | 1,047 | 1,041 | 1,043 | +0.29% | 11,600 | 462億3687万 | +0.87% | 49.15 | 4.74 |
| 11/15 | 1,041 | 1,044 | 1,035 | 1,040 | -0.05% | 14,000 | 461億388万 | +0.68% | 49.01 | 4.72 |
| 11/14 | 1,043 | 1,047 | 1,040 | 1,041 | -0.29% | 10,400 | 461億2605万 | +0.73% | 49.03 | 4.73 |
| 11/13 | 1,037 | 1,047 | 1,035 | 1,044 | -0.19% | 18,200 | 462億5904万 | +1.02% | 49.17 | 4.74 |
| 11/12 | 1,039 | 1,047 | 1,038 | 1,046 | 0% | 23,200 | 463億4770万 | +1.31% | 49.27 | 4.75 |
| 11/09 | 1,039 | 1,050 | 1,039 | 1,046 | +0.63% | 38,600 | 463億4770万 | +1.41% | 49.27 | 4.75 |
| 11/08 | 1,047 | 1,048 | 1,038 | 1,039 | +0.34% | 22,600 | 460億5955万 | +0.78% | 48.96 | 4.72 |
| 11/07 | 1,045 | 1,045 | 1,035 | 1,036 | -0.96% | 14,800 | 459億439万 | +0.44% | 48.79 | 4.7 |
| 11/06 | 1,045 | 1,047 | 1,040 | 1,046 | -0.1% | 15,400 | 463億4770万 | +1.41% | 49.27 | 4.75 |
| 11/05 | 1,040 | 1,049 | 1,040 | 1,047 | +1.11% | 33,800 | 463億9203万 | +1.5% | 49.31 | 4.75 |
| 11/02 | 1,030 | 1,040 | 1,025 | 1,035 | +0.34% | 19,200 | 458億8223万 | +0.39% | 48.77 | 4.7 |
| 11/01 | 1,032 | 1,035 | 1,025 | 1,032 | +0.39% | 19,600 | 457億2707万 | +0.05% | 48.61 | 4.68 |
| 10/31 | 1,025 | 1,034 | 1,023 | 1,028 | +1.23% | 17,800 | 455億4975万 | -0.34% | 48.42 | 4.67 |
| 10/30 | 1,013 | 1,024 | 1,009 | 1,015 | -0.15% | 20,000 | 449億9561万 | -1.55% | 47.83 | 4.61 |
| 10/29 | 1,024 | 1,024 | 1,010 | 1,017 | -0.73% | 25,200 | 450億6211万 | -1.5% | 47.9 | 4.62 |
| 10/26 | 1,034 | 1,036 | 1,019 | 1,024 | +0.2% | 21,600 | 453億9459万 | -0.78% | 48.25 | 4.65 |
| 10/25 | 1,026 | 1,028 | 1,020 | 1,022 | -1.73% | 25,200 | 453億593万 | -0.97% | 48.16 | 4.64 |
| 10/24 | 1,033 | 1,040 | 1,032 | 1,040 | +0.68% | 12,800 | 461億388万 | +0.78% | 49.01 | 4.72 |
| 10/23 | 1,039 | 1,040 | 1,031 | 1,033 | -0.43% | 14,200 | 457億9357万 | +0.19% | 48.68 | 4.69 |
| 10/22 | 1,039 | 1,040 | 1,025 | 1,038 | +0.29% | 18,000 | 459億9098万 | +0.73% | 48.89 | 4.71 |
| 10/19 | 1,037 | 1,040 | 1,025 | 1,035 | 0% | 23,000 | 458億5799万 | +0.53% | 48.74 | 4.7 |
| 10/18 | 1,033 | 1,035 | 1,031 | 1,035 | +0.39% | 9,200 | 458億5799万 | +0.53% | 48.74 | 4.7 |
| 10/17 | 1,029 | 1,031 | 1,025 | 1,031 | +0.54% | 9,400 | 456億8068万 | +0.24% | 48.56 | 4.68 |
| 10/16 | 1,020 | 1,025 | 1,019 | 1,025 | +0.49% | 9,800 | 454億3687万 | -0.19% | 48.3 | 4.65 |
| 10/15 | 1,033 | 1,033 | 1,020 | 1,020 | -0.73% | 13,800 | 452億1523万 | -0.58% | 48.06 | 4.63 |
| 10/12 | 1,020 | 1,028 | 1,020 | 1,028 | +0.74% | 8,800 | 455億4769万 | +0.15% | 48.41 | 4.67 |
| 10/11 | 1,019 | 1,033 | 1,015 | 1,020 | -1.69% | 38,400 | 452億1523万 | -0.58% | 48.06 | 4.63 |
| 10/10 | 1,031 | 1,038 | 1,031 | 1,038 | +0.68% | 8,000 | 459億9098万 | +1.22% | 48.89 | 4.71 |
| 10/09 | 1,030 | 1,032 | 1,027 | 1,031 | -0.1% | 13,800 | 456億8068万 | +0.63% | 48.56 | 4.68 |
| 10/05 | 1,031 | 1,040 | 1,027 | 1,032 | -0.39% | 19,200 | 457億2501万 | +0.83% | 48.6 | 4.68 |
| 10/04 | 1,042 | 1,045 | 1,036 | 1,036 | -0.53% | 14,000 | 459億232万 | +1.32% | 48.79 | 4.7 |
| 10/03 | 1,044 | 1,046 | 1,041 | 1,041 | -0.14% | 16,800 | 461億4613万 | +2.06% | 49.05 | 4.73 |
| 10/02 | 1,043 | 1,046 | 1,042 | 1,043 | +0.1% | 25,000 | 462億1262万 | +2.41% | 49.12 | 4.73 |
| 10/01 | 1,041 | 1,043 | 1,040 | 1,042 | +0.1% | 16,600 | 461億6829万 | +2.51% | 49.07 | 4.73 |
| 09/28 | 1,040 | 1,043 | 1,039 | 1,041 | +0.14% | 19,000 | 461億2397万 | +2.71% | 49.03 | 4.73 |
| 09/27 | 1,042 | 1,045 | 1,038 | 1,039 | 0% | 17,800 | 460億5747万 | +2.77% | 48.96 | 4.72 |
| 09/26 | 1,029 | 1,042 | 1,029 | 1,039 | +1.02% | 37,200 | 460億5747万 | +3.08% | 48.96 | 4.72 |
| 09/25 | 1,025 | 1,029 | 1,024 | 1,029 | +0.39% | 35,200 | 455億9202万 | +2.24% | 48.46 | 4.67 |
| 09/21 | 1,025 | 1,025 | 1,023 | 1,025 | +0.05% | 18,800 | 454億1471万 | +2.04% | 48.27 | 4.65 |
| 09/20 | 1,025 | 1,026 | 1,022 | 1,024 | +0.2% | 17,000 | 453億9254万 | +2.2% | 48.25 | 4.65 |
| 09/19 | 1,019 | 1,024 | 1,019 | 1,022 | +0.29% | 18,600 | 453億389万 | +2.2% | 48.16 | 4.64 |
| 09/18 | 1,021 | 1,027 | 1,019 | 1,019 | 0% | 24,600 | 451億7090万 | +2.21% | 48.01 | 4.63 |
| 09/14 | 1,017 | 1,021 | 1,017 | 1,019 | +0.39% | 17,000 | 451億7090万 | +2.41% | 48.01 | 4.63 |
| 09/13 | 1,014 | 1,017 | 1,010 | 1,015 | +0.1% | 11,800 | 449億9358万 | +2.11% | 47.83 | 4.61 |
| 09/12 | 1,014 | 1,014 | 1,010 | 1,014 | +0.05% | 6,800 | 449億4926万 | +2.11% | 47.78 | 4.6 |
| 09/11 | 1,011 | 1,016 | 1,008 | 1,014 | +0.65% | 12,800 | 449億2709万 | +2.17% | 47.76 | 4.6 |
| 09/10 | 1,013 | 1,017 | 1,001 | 1,007 | -0.54% | 12,400 | 446億3896万 | +1.61% | 47.45 | 4.57 |
| 09/07 | 1,005 | 1,014 | 1,003 | 1,013 | +0.65% | 12,000 | 448億8276万 | +2.27% | 47.71 | 4.6 |
| 09/06 | 1,018 | 1,018 | 1,006 | 1,006 | -1.03% | 10,200 | 445億9463万 | +1.72% | 47.4 | 4.57 |
| 09/05 | 1,023 | 1,023 | 1,014 | 1,017 | -0.15% | 21,400 | 450億6008万 | +2.88% | 47.9 | 4.62 |
| 09/04 | 1,025 | 1,025 | 1,010 | 1,018 | +0.89% | 17,800 | 451億2657万 | +3.04% | 47.97 | 4.62 |
| 09/03 | 1,008 | 1,009 | 1,005 | 1,009 | +0.15% | 11,000 | 447億2761万 | +2.33% | 47.54 | 4.58 |
| 08/31 | 1,008 | 1,011 | 1,005 | 1,008 | +0.2% | 14,200 | 446億6112万 | +2.18% | 47.47 | 4.58 |
| 08/30 | 1,005 | 1,013 | 1,004 | 1,006 | +0.55% | 19,800 | 445億7246万 | +2.08% | 47.38 | 4.57 |
| 08/29 | 1,000 | 1,002 | 997 | 1,000 | +0.5% | 16,200 | 443億2866万 | +1.63% | 47.12 | 4.54 |
| 08/28 | 995 | 998 | 994 | 995 | +0.51% | 15,400 | 441億701万 | +1.22% | 46.88 | 4.52 |
| 08/27 | 990 | 992 | 988 | 990 | +0.41% | 13,800 | 438億8537万 | +0.81% | 46.65 | 4.5 |
| 08/24 | 987 | 990 | 984 | 986 | +0.2% | 22,800 | 437億805万 | +0.51% | 46.46 | 4.48 |
| 08/23 | 984 | 987 | 975 | 984 | +0.92% | 12,200 | 436億1940万 | +0.31% | 46.37 | 4.47 |
| 08/22 | 976 | 976 | 972 | 975 | -0.36% | 16,400 | 432億2044万 | -0.61% | 45.94 | 4.43 |
| 08/21 | 983 | 983 | 974 | 979 | -0.25% | 10,400 | 433億7559万 | -0.25% | 46.11 | 4.44 |
| 08/20 | 975 | 981 | 975 | 981 | +0.87% | 11,200 | 434億8641万 | -0.1% | 46.22 | 4.46 |
| 08/17 | 972 | 975 | 971 | 973 | +0.1% | 8,600 | 431億962万 | -0.87% | 45.82 | 4.42 |
| 08/16 | 968 | 973 | 965 | 972 | +0.15% | 12,400 | 430億6529万 | -0.97% | 45.78 | 4.41 |
| 08/15 | 969 | 973 | 965 | 970 | +0.15% | 16,400 | 429億9880万 | -1.22% | 45.71 | 4.41 |
| 08/14 | 965 | 971 | 965 | 969 | +0.16% | 18,200 | 429億3230万 | -1.48% | 45.63 | 4.4 |
| 08/13 | 980 | 980 | 965 | 967 | -2.13% | 52,600 | 428億6581万 | -1.73% | 45.56 | 4.39 |
| 08/10 | 994 | 994 | 988 | 988 | -0.25% | 11,000 | 437億9671万 | +0.41% | 46.55 | 4.49 |
| 08/09 | 987 | 994 | 987 | 991 | +0.1% | 11,200 | 439億753万 | +0.76% | 46.67 | 4.5 |
| 08/08 | 987 | 992 | 986 | 990 | +0.25% | 6,800 | 438億6320万 | +0.76% | 46.62 | 4.49 |
| 08/07 | 994 | 994 | 986 | 987 | +0.15% | 6,000 | 437億5238万 | +0.51% | 46.51 | 4.48 |
| 08/06 | 987 | 992 | 986 | 986 | -0.25% | 10,400 | 436億8589万 | +0.36% | 46.44 | 4.48 |
