株価チャート
2018/07/25~2018/12/17
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 |
12/17 | 770 | 780 | 763 | 777 | +0.52% | 7,900 | 88億5780万 | -11.7% | 12.03 | 0.98 |
12/14 | 784 | 784 | 770 | 773 | -3.98% | 9,700 | 88億1220万 | -13.15% | 11.97 | 0.98 |
12/13 | 764 | 820 | 745 | 805 | +5.64% | 21,900 | 91億7700万 | -10.46% | 12.47 | 1.02 |
12/12 | 775 | 775 | 758 | 762 | +2.28% | 9,500 | 86億8680万 | -15.99% | 11.8 | 0.96 |
12/11 | 797 | 805 | 745 | 745 | -6.52% | 24,500 | 84億9300万 | -18.67% | 11.54 | 0.94 |
12/10 | 819 | 842 | 797 | 797 | -2.8% | 6,700 | 90億8580万 | -13.93% | 12.34 | 1.01 |
12/07 | 840 | 844 | 818 | 820 | -2.38% | 8,600 | 93億4800万 | -12.21% | 12.7 | 1.04 |
12/06 | 870 | 870 | 839 | 840 | -2.89% | 3,900 | 95億7600万 | -10.73% | 13.01 | 1.06 |
12/05 | 867 | 868 | 854 | 865 | -0.35% | 2,300 | 98億6100万 | -8.47% | 13.4 | 1.09 |
12/04 | 891 | 893 | 868 | 868 | -2.58% | 13,200 | 98億9520万 | -8.25% | 13.44 | 1.1 |
12/03 | 887 | 900 | 887 | 891 | +0.56% | 5,700 | 101億5740万 | -5.91% | 13.8 | 1.13 |
11/30 | 889 | 898 | 880 | 886 | -0.34% | 5,100 | 101億40万 | -6.64% | 13.72 | 1.12 |
11/29 | 892 | 899 | 889 | 889 | +0.45% | 4,800 | 101億3460万 | -6.72% | 13.77 | 1.12 |
11/28 | 900 | 900 | 885 | 885 | -1.56% | 10,100 | 100億8900万 | -7.62% | 13.71 | 1.12 |
11/27 | 918 | 918 | 891 | 899 | -0.55% | 7,100 | 102億4860万 | -6.74% | 13.92 | 1.14 |
11/26 | 925 | 925 | 902 | 904 | -0.66% | 2,100 | 103億560万 | -6.8% | 14 | 1.14 |
11/22 | 938 | 939 | 901 | 910 | 0% | 3,600 | 103億7400万 | -6.76% | 14.09 | 1.15 |
11/21 | 894 | 910 | 888 | 910 | +0.22% | 3,100 | 103億7400万 | -7.24% | 14.09 | 1.15 |
11/20 | 896 | 912 | 890 | 908 | +1% | 3,300 | 103億5120万 | -7.72% | 14.06 | 1.15 |
11/19 | 896 | 911 | 890 | 899 | -0.11% | 6,800 | 102億4860万 | -8.82% | 13.92 | 1.14 |
11/16 | 955 | 968 | 900 | 900 | -5.26% | 13,600 | 102億6000万 | -9% | 13.94 | 1.14 |
11/15 | 938 | 955 | 935 | 950 | -0.52% | 14,700 | 108億3000万 | -4.33% | 14.71 | 1.2 |
11/14 | 1,007 | 1,014 | 938 | 955 | -11.57% | 57,500 | 108億8700万 | -3.92% | 14.79 | 1.21 |
11/13 | 1,043 | 1,089 | 1,028 | 1,080 | +0.65% | 28,600 | 123億1200万 | +8.43% | 16.73 | 1.36 |
11/12 | 1,055 | 1,073 | 1,040 | 1,073 | +3.37% | 19,200 | 122億3220万 | +7.95% | 16.62 | 1.36 |
11/09 | 999 | 1,039 | 999 | 1,038 | +3.18% | 8,100 | 118億3320万 | +4.64% | 16.08 | 1.31 |
11/08 | 985 | 1,007 | 985 | 1,006 | +2.13% | 6,500 | 114億6840万 | +1.21% | 15.58 | 1.27 |
11/07 | 993 | 993 | 973 | 985 | 0% | 4,600 | 112億2900万 | -1.2% | 15.25 | 1.24 |
11/06 | 1,000 | 1,000 | 965 | 985 | -1.5% | 5,600 | 112億2900万 | -1.7% | 15.25 | 1.24 |
11/05 | 1,006 | 1,009 | 992 | 1,000 | -0.99% | 4,300 | 114億 | -0.79% | 15.49 | 1.26 |
11/02 | 999 | 1,010 | 992 | 1,010 | +3.38% | 5,600 | 115億1400万 | -0.3% | 15.64 | 1.28 |
11/01 | 944 | 1,010 | 942 | 977 | +2.63% | 12,100 | 111億3780万 | -4.03% | 15.13 | 1.23 |
10/31 | 916 | 953 | 901 | 952 | +7.45% | 7,000 | 108億5280万 | -7.21% | 14.74 | 1.2 |
10/30 | 867 | 893 | 849 | 886 | -0.89% | 30,700 | 101億40万 | -14.31% | 13.72 | 1.12 |
10/29 | 939 | 962 | 894 | 894 | -5.8% | 10,000 | 101億9160万 | -14.37% | 13.85 | 1.13 |
10/26 | 972 | 980 | 925 | 949 | -2.16% | 22,300 | 108億1860万 | -10.05% | 14.7 | 1.2 |
10/25 | 1,000 | 1,014 | 969 | 970 | -5.46% | 16,200 | 110億5800万 | -8.83% | 15.02 | 1.23 |
10/24 | 1,026 | 1,035 | 1,025 | 1,026 | -0.39% | 3,500 | 116億9640万 | -4.29% | 15.89 | 1.3 |
10/23 | 1,061 | 1,061 | 1,030 | 1,030 | -2.92% | 6,200 | 117億4200万 | -4.36% | 15.95 | 1.3 |
10/22 | 1,037 | 1,077 | 1,031 | 1,061 | +2.41% | 7,400 | 120億9540万 | -1.94% | 16.43 | 1.34 |
10/19 | 1,028 | 1,040 | 1,021 | 1,036 | -1.15% | 5,700 | 118億1040万 | -4.52% | 16.04 | 1.31 |
10/18 | 1,014 | 1,055 | 1,010 | 1,048 | +5.97% | 12,800 | 119億4720万 | -3.68% | 16.23 | 1.32 |
10/17 | 978 | 1,000 | 978 | 989 | +3.02% | 1,700 | 112億7460万 | -9.43% | 15.32 | 1.25 |
10/16 | 965 | 980 | 957 | 960 | -1.03% | 13,900 | 109億4400万 | -12.41% | 14.87 | 1.21 |
10/15 | 1,008 | 1,008 | 962 | 970 | -2.32% | 12,000 | 110億5800万 | -12.06% | 15.02 | 1.23 |
10/12 | 977 | 1,010 | 971 | 993 | +1.95% | 10,800 | 113億2020万 | -10.54% | 15.38 | 1.25 |
10/11 | 950 | 1,005 | 950 | 974 | -4.42% | 27,000 | 111億360万 | -12.8% | 15.08 | 1.23 |
10/10 | 1,015 | 1,024 | 1,012 | 1,019 | +0.69% | 7,900 | 116億1660万 | -9.5% | 15.78 | 1.29 |
10/09 | 1,043 | 1,048 | 1,010 | 1,012 | -2.88% | 11,000 | 115億3680万 | -10.6% | 15.67 | 1.28 |
10/05 | 1,068 | 1,069 | 1,041 | 1,042 | -2.53% | 9,900 | 118億7880万 | -8.52% | 16.14 | 1.32 |
10/04 | 1,081 | 1,081 | 1,016 | 1,069 | -0.93% | 27,400 | 121億8660万 | -6.56% | 16.56 | 1.35 |
10/03 | 1,098 | 1,100 | 1,079 | 1,079 | -3.23% | 11,800 | 123億60万 | -5.76% | 16.71 | 1.36 |
10/02 | 1,133 | 1,135 | 1,100 | 1,115 | -1.68% | 15,200 | 127億1100万 | -2.62% | 17.27 | 1.41 |
10/01 | 1,138 | 1,140 | 1,126 | 1,134 | -0.35% | 3,200 | 129億2760万 | -0.87% | 17.56 | 1.43 |
09/28 | 1,136 | 1,163 | 1,135 | 1,138 | +0.35% | 9,000 | 129億7320万 | -0.44% | 17.62 | 1.44 |
09/27 | 1,173 | 1,173 | 1,132 | 1,134 | -2.24% | 10,400 | 129億2760万 | -0.61% | 17.56 | 1.43 |
09/26 | 1,129 | 1,179 | 1,120 | 1,160 | +0.61% | 17,400 | 132億2400万 | +1.75% | 17.97 | 1.47 |
09/25 | 1,153 | 1,174 | 1,101 | 1,153 | +0.61% | 35,100 | 131億4420万 | +1.32% | 17.86 | 1.46 |
09/21 | 1,156 | 1,156 | 1,111 | 1,146 | -0.87% | 6,900 | 130億6440万 | +0.88% | 17.75 | 1.45 |
09/20 | 1,176 | 1,176 | 1,144 | 1,156 | -1.62% | 10,000 | 131億7840万 | +1.94% | 17.9 | 1.46 |
09/19 | 1,174 | 1,190 | 1,174 | 1,175 | +0.09% | 7,900 | 133億9500万 | +3.71% | 18.2 | 1.48 |
09/18 | 1,174 | 1,190 | 1,170 | 1,174 | +0.34% | 14,400 | 133億8360万 | +3.8% | 18.18 | 1.48 |
09/14 | 1,177 | 1,185 | 1,163 | 1,170 | +3.27% | 18,400 | 133億3800万 | +3.63% | 18.12 | 1.48 |
09/13 | 1,147 | 1,147 | 1,127 | 1,133 | -1.22% | 2,500 | 129億1620万 | +0.44% | 17.55 | 1.43 |
09/12 | 1,129 | 1,149 | 1,129 | 1,147 | +2.32% | 5,900 | 130億7580万 | +1.5% | 17.76 | 1.45 |
09/11 | 1,112 | 1,133 | 1,112 | 1,121 | -0.36% | 4,800 | 127億7940万 | -1.06% | 17.36 | 1.42 |
09/10 | 1,108 | 1,125 | 1,082 | 1,125 | +1.35% | 10,600 | 128億2500万 | -0.35% | 17.42 | 1.42 |
09/07 | 1,112 | 1,120 | 1,100 | 1,110 | -2.2% | 4,100 | 126億5400万 | -1.16% | 17.19 | 1.4 |
09/06 | 1,120 | 1,135 | 1,110 | 1,135 | +0.35% | 6,300 | 129億3900万 | +1.52% | 17.58 | 1.43 |
09/05 | 1,171 | 1,177 | 1,131 | 1,131 | -4.56% | 4,700 | 128億9340万 | +1.62% | 17.52 | 1.43 |
09/04 | 1,174 | 1,185 | 1,160 | 1,185 | +0.34% | 4,300 | 135億900万 | +6.85% | 18.35 | 1.5 |
09/03 | 1,186 | 1,199 | 1,181 | 1,181 | -0.42% | 9,700 | 134億6340万 | +7.07% | 18.29 | 1.49 |
08/31 | 1,180 | 1,189 | 1,171 | 1,186 | +0.25% | 7,500 | 135億2040万 | +8.11% | 18.37 | 1.5 |
08/30 | 1,185 | 1,189 | 1,162 | 1,183 | +1.98% | 16,000 | 134億8620万 | +8.23% | 18.32 | 1.49 |
08/29 | 1,180 | 1,200 | 1,146 | 1,160 | +6.23% | 31,800 | 132億2400万 | +6.62% | 17.97 | 1.47 |
08/28 | 1,088 | 1,100 | 1,084 | 1,092 | +0.18% | 10,100 | 124億4880万 | +0.65% | 16.91 | 1.38 |
08/27 | 1,090 | 1,090 | 1,076 | 1,090 | 0% | 5,600 | 124億2600万 | +0.46% | 16.88 | 1.38 |
08/24 | 1,107 | 1,107 | 1,055 | 1,090 | -0.91% | 6,100 | 124億2600万 | +0.55% | 16.88 | 1.38 |
08/23 | 1,099 | 1,110 | 1,088 | 1,100 | +0.92% | 7,500 | 125億4000万 | +1.57% | 17.04 | 1.39 |
08/22 | 1,115 | 1,119 | 1,090 | 1,090 | -0.91% | 4,200 | 124億2600万 | +0.83% | 16.88 | 1.38 |
08/21 | 1,120 | 1,120 | 1,100 | 1,100 | -1.79% | 3,600 | 125億4000万 | +2.14% | 17.04 | 1.39 |
08/20 | 1,092 | 1,128 | 1,092 | 1,120 | +2.56% | 11,000 | 127億6800万 | +4.58% | 17.35 | 1.42 |
08/17 | 1,119 | 1,119 | 1,090 | 1,092 | -1.09% | 7,200 | 124億4880万 | +2.73% | 16.91 | 1.38 |
08/16 | 1,120 | 1,120 | 1,075 | 1,104 | -1.43% | 7,900 | 125億8560万 | +4.45% | 17.1 | 1.39 |
08/15 | 1,130 | 1,140 | 1,110 | 1,120 | -0.88% | 5,000 | 127億6800万 | +6.67% | 17.35 | 1.42 |
08/14 | 1,127 | 1,167 | 1,120 | 1,130 | +0.44% | 6,700 | 128億8200万 | +8.34% | 17.5 | 1.43 |
08/13 | 1,116 | 1,135 | 1,104 | 1,125 | -1.83% | 13,600 | 128億2500万 | +8.59% | 17.42 | 1.42 |
08/10 | 1,175 | 1,179 | 1,143 | 1,146 | -2.47% | 14,700 | 130億6440万 | +11.7% | 17.75 | 1.45 |
08/09 | 1,234 | 1,234 | 1,113 | 1,175 | -4.47% | 49,600 | 133億9500万 | +15.76% | 18.2 | 1.48 |
08/08 | 1,205 | 1,241 | 1,168 | 1,230 | +21.18% | 150,300 | 140億2200万 | +22.51% | 19.05 | 1.55 |
08/07 | 998 | 1,029 | 985 | 1,015 | +2.22% | 11,100 | 115億7100万 | +2.42% | 15.72 | 1.28 |
08/06 | 976 | 1,012 | 976 | 993 | +1.22% | 6,300 | 113億2020万 | +0.51% | 15.38 | 1.25 |
08/03 | 1,002 | 1,002 | 964 | 981 | -2.1% | 8,700 | 111億8340万 | -0.51% | 15.19 | 1.24 |
08/02 | 1,046 | 1,046 | 991 | 1,002 | -2.43% | 4,100 | 114億2280万 | +1.83% | 15.52 | 1.27 |
08/01 | 1,040 | 1,040 | 1,005 | 1,027 | -0.96% | 1,300 | 117億780万 | +4.48% | 15.91 | 1.3 |
07/31 | 1,032 | 1,042 | 983 | 1,037 | -0.77% | 6,900 | 118億2180万 | +5.92% | 16.06 | 1.31 |
07/30 | 1,077 | 1,079 | 1,035 | 1,045 | -3.15% | 4,700 | 119億1300万 | +6.96% | 16.18 | 1.32 |
07/27 | 1,090 | 1,090 | 1,071 | 1,079 | +1.31% | 4,000 | 123億60万 | +10.44% | 16.71 | 1.36 |
07/26 | 1,091 | 1,091 | 1,057 | 1,065 | -0.84% | 4,000 | 121億4100万 | +9.01% | 16.49 | 1.35 |
07/25 | 1,086 | 1,087 | 1,051 | 1,074 | -1.1% | 5,700 | 122億4360万 | +10.04% | 16.63 | 1.36 |