株価チャート
2018/07/26~2018/12/20
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 |
12/20 | 1,860 | 1,860 | 1,792 | 1,792 | -3.19% | 1,100 | 65億5943万 | -2.87% | 76.76 | 1.33 |
12/19 | 1,811 | 1,851 | 1,810 | 1,851 | +2.21% | 2,200 | 67億7540万 | +0.27% | 79.28 | 1.38 |
12/18 | 1,858 | 1,858 | 1,811 | 1,811 | -2.53% | 2,300 | 66億2898万 | -1.84% | 77.57 | 1.35 |
12/17 | 1,859 | 1,859 | 1,858 | 1,858 | -0.43% | 300 | 68億102万 | +0.7% | 79.58 | 1.38 |
12/14 | 1,884 | 1,884 | 1,866 | 1,866 | -0.48% | 1,100 | 68億3030万 | +1.25% | 79.93 | 1.39 |
12/13 | 1,880 | 1,882 | 1,875 | 1,875 | -0.27% | 500 | 68億6325万 | +1.85% | 80.31 | 1.39 |
12/12 | 1,880 | 1,880 | 1,880 | 1,880 | -0.11% | 200 | 68億8155万 | +2.29% | 80.53 | 1.4 |
12/11 | 1,880 | 1,882 | 1,880 | 1,882 | +0.11% | 300 | 68億8887万 | +2.56% | 80.61 | 1.4 |
12/10 | 1,882 | 1,882 | 1,865 | 1,880 | -0.11% | 1,000 | 68億8155万 | +2.62% | 80.53 | 1.4 |
12/07 | 1,881 | 1,882 | 1,881 | 1,882 | +0.11% | 400 | 68億8887万 | +2.95% | 80.61 | 1.4 |
12/06 | 1,880 | 1,880 | 1,880 | 1,880 | +0.11% | 300 | 68億8155万 | +2.96% | 80.53 | 1.4 |
12/05 | 1,882 | 1,882 | 1,868 | 1,878 | +0.11% | 2,400 | 68億7423万 | +3.13% | 80.44 | 1.4 |
12/04 | 1,875 | 1,876 | 1,873 | 1,876 | +0.59% | 600 | 68億6691万 | +3.3% | 80.36 | 1.4 |
12/03 | 1,849 | 1,865 | 1,849 | 1,865 | +1.41% | 1,200 | 68億2664万 | +2.87% | 79.88 | 1.39 |
11/30 | 1,839 | 1,839 | 1,830 | 1,839 | 0% | 400 | 67億3147万 | +1.6% | 78.77 | 1.37 |
11/29 | 1,830 | 1,839 | 1,830 | 1,839 | +0.49% | 500 | 67億3147万 | +1.6% | 78.77 | 1.37 |
11/28 | 1,830 | 1,830 | 1,830 | 1,830 | +0.72% | 100 | 66億9853万 | +1.1% | 78.38 | 1.36 |
11/27 | 1,816 | 1,817 | 1,816 | 1,817 | -0.16% | 300 | 66億5094万 | +0.39% | 77.83 | 1.35 |
11/26 | 1,820 | 1,820 | 1,820 | 1,820 | -1.62% | 200 | 66億6192万 | +0.5% | 77.96 | 1.35 |
11/21 | 1,808 | 1,850 | 1,808 | 1,850 | +2.72% | 800 | 67億7174万 | +2.15% | 79.24 | 1.38 |
11/20 | 1,806 | 1,806 | 1,800 | 1,801 | -0.94% | 1,800 | 65億9238万 | -0.55% | 77.14 | 1.34 |
11/19 | 1,820 | 1,820 | 1,818 | 1,818 | +0.33% | 400 | 66億5460万 | +0.33% | 77.87 | 1.35 |
11/16 | 1,811 | 1,822 | 1,811 | 1,812 | +0.11% | 1,000 | 66億3264万 | -0.06% | 77.61 | 1.35 |
11/15 | 1,809 | 1,810 | 1,809 | 1,810 | +0.11% | 600 | 66億2532万 | -0.17% | 77.53 | 1.35 |
11/14 | 1,808 | 1,808 | 1,808 | 1,808 | -1.36% | 300 | 66億1800万 | -0.33% | 77.44 | 1.34 |
11/13 | 1,801 | 1,833 | 1,801 | 1,833 | +1.5% | 1,100 | 67億951万 | +0.99% | 78.51 | 1.36 |
11/12 | 1,806 | 1,806 | 1,806 | 1,806 | -0.77% | 300 | 66億1068万 | -0.5% | 77.36 | 1.34 |
11/09 | 1,820 | 1,820 | 1,819 | 1,820 | +0.44% | 700 | 66億6192万 | +0.22% | 77.96 | 1.35 |
11/08 | 1,811 | 1,813 | 1,811 | 1,812 | +0.06% | 1,100 | 66億3264万 | -0.33% | 77.61 | 1.35 |
11/07 | 1,811 | 1,811 | 1,811 | 1,811 | +0.61% | 100 | 66億2898万 | -0.49% | 77.57 | 1.35 |
11/06 | 1,798 | 1,800 | 1,798 | 1,800 | +0.22% | 600 | 65億8872万 | -1.21% | 77.1 | 1.34 |
11/05 | 1,790 | 1,800 | 1,790 | 1,796 | -1.16% | 900 | 65億7407万 | -1.59% | 76.93 | 1.34 |
11/02 | 1,822 | 1,828 | 1,788 | 1,817 | +1.79% | 1,100 | 66億5094万 | -0.55% | 77.83 | 1.35 |
11/01 | 1,785 | 1,785 | 1,785 | 1,785 | -1.82% | 400 | 65億3381万 | -2.3% | 76.46 | 1.33 |
10/31 | 1,753 | 1,818 | 1,753 | 1,818 | +3.77% | 1,500 | 66億5460万 | -0.6% | 77.87 | 1.35 |
10/30 | 1,762 | 1,763 | 1,752 | 1,752 | -0.57% | 600 | 64億1302万 | -4.21% | 75.04 | 1.3 |
10/29 | 1,755 | 1,833 | 1,755 | 1,762 | -1.84% | 800 | 64億4962万 | -3.77% | 75.47 | 1.31 |
10/26 | 1,800 | 1,835 | 1,715 | 1,795 | -0.39% | 1,400 | 65億7041万 | -2.07% | 76.89 | 1.34 |
10/25 | 1,835 | 1,835 | 1,800 | 1,802 | -1.91% | 2,700 | 65億9604万 | -1.69% | 77.19 | 1.34 |
10/24 | 1,850 | 1,850 | 1,837 | 1,837 | +0.05% | 900 | 67億2415万 | +0.16% | 78.68 | 1.37 |
10/23 | 1,837 | 1,849 | 1,836 | 1,836 | +0.05% | 300 | 67億2049万 | +0.11% | 78.64 | 1.37 |
10/22 | 1,835 | 1,835 | 1,835 | 1,835 | +0.27% | 100 | 67億1683万 | +0.05% | 78.6 | 1.36 |
10/19 | 1,831 | 1,831 | 1,830 | 1,830 | +0.16% | 1,700 | 66億9853万 | -0.33% | 78.38 | 1.36 |
10/18 | 1,827 | 1,827 | 1,827 | 1,827 | -1.83% | 200 | 66億8755万 | -0.54% | 78.26 | 1.36 |
10/17 | 1,827 | 1,861 | 1,827 | 1,861 | +2.14% | 300 | 68億1200万 | +1.25% | 79.71 | 1.38 |
10/16 | 1,827 | 1,827 | 1,822 | 1,822 | -0.27% | 700 | 66億6924万 | -0.87% | 78.04 | 1.36 |
10/15 | 1,862 | 1,862 | 1,827 | 1,827 | +0.27% | 1,100 | 66億8755万 | -0.65% | 78.26 | 1.36 |
10/12 | 1,825 | 1,828 | 1,821 | 1,822 | -0.71% | 1,800 | 66億6924万 | -1.03% | 78.04 | 1.36 |
10/11 | 1,835 | 1,836 | 1,834 | 1,835 | +0.05% | 2,100 | 67億1683万 | -0.43% | 78.6 | 1.36 |
10/10 | 1,841 | 1,841 | 1,830 | 1,834 | -0.38% | 1,200 | 67億1317万 | -0.6% | 78.56 | 1.36 |
10/09 | 1,864 | 1,864 | 1,841 | 1,841 | +0.33% | 200 | 67億3879万 | -0.38% | 78.86 | 1.37 |
10/05 | 1,850 | 1,864 | 1,835 | 1,835 | -1.34% | 1,900 | 67億1683万 | -0.86% | 78.6 | 1.36 |
10/04 | 1,858 | 1,860 | 1,850 | 1,860 | -0.27% | 2,100 | 68億834万 | +0.11% | 79.67 | 1.38 |
10/03 | 1,865 | 1,865 | 1,865 | 1,865 | 0% | 100 | 68億2664万 | +0.05% | 79.88 | 1.39 |
10/02 | 1,865 | 1,865 | 1,865 | 1,865 | +0.21% | 400 | 68億2664万 | -0.21% | 79.88 | 1.39 |
10/01 | 1,862 | 1,862 | 1,845 | 1,861 | +1.14% | 1,600 | 68億1200万 | -0.69% | 79.71 | 1.38 |
09/28 | 1,835 | 1,845 | 1,835 | 1,840 | +0.6% | 700 | 67億3513万 | -2.13% | 78.81 | 1.37 |
09/27 | 1,829 | 1,829 | 1,829 | 1,829 | 0% | 100 | 66億9487万 | -3.02% | 78.34 | 1.36 |
09/26 | 1,813 | 1,830 | 1,813 | 1,829 | +0.88% | 1,000 | 66億9487万 | -3.38% | 78.34 | 1.36 |
09/25 | 1,811 | 1,813 | 1,810 | 1,813 | -0.49% | 1,100 | 66億3630万 | -4.53% | 77.66 | 1.35 |
09/21 | 1,820 | 1,851 | 1,820 | 1,822 | +0.83% | 1,100 | 66億6924万 | -4.46% | 78.04 | 1.36 |
09/20 | 1,810 | 1,810 | 1,807 | 1,807 | +0.33% | 1,000 | 66億1434万 | -5.64% | 77.4 | 1.34 |
09/19 | 1,820 | 1,827 | 1,801 | 1,801 | -0.5% | 2,700 | 65億9238万 | -6.39% | 77.14 | 1.34 |
09/18 | 1,806 | 1,820 | 1,801 | 1,810 | -1.63% | 2,600 | 66億2532万 | -6.36% | 77.53 | 1.35 |
09/14 | 1,850 | 1,850 | 1,838 | 1,840 | -0.54% | 1,300 | 67億3513万 | -5.2% | 78.81 | 1.37 |
09/13 | 1,858 | 1,858 | 1,837 | 1,850 | -0.64% | 700 | 67億7174万 | -5.03% | 79.24 | 1.38 |
09/12 | 1,862 | 1,862 | 1,862 | 1,862 | 0% | 500 | 68億1566万 | -4.71% | 79.76 | 1.38 |
09/11 | 1,850 | 1,862 | 1,846 | 1,862 | +0.65% | 1,300 | 68億1566万 | -5% | 79.76 | 1.38 |
09/10 | 1,854 | 1,854 | 1,850 | 1,850 | -0.54% | 700 | 67億7174万 | -5.9% | 79.24 | 1.38 |
09/07 | 1,860 | 1,890 | 1,860 | 1,860 | +0.49% | 1,400 | 68億834万 | -5.73% | 79.67 | 1.38 |
09/06 | 1,867 | 1,867 | 1,851 | 1,851 | -1.28% | 700 | 67億7540万 | -6.47% | 79.28 | 1.38 |
09/05 | 1,899 | 1,899 | 1,875 | 1,875 | -0.27% | 1,200 | 68億6325万 | -5.59% | 80.31 | 1.39 |
09/04 | 1,891 | 1,891 | 1,880 | 1,880 | -0.58% | 1,000 | 68億8155万 | -5.58% | 80.53 | 1.4 |
09/03 | 1,899 | 1,899 | 1,891 | 1,891 | -0.58% | 200 | 69億2181万 | -5.31% | 81 | 1.41 |
08/30 | 1,903 | 1,910 | 1,891 | 1,902 | -0.21% | 3,000 | 69億6208万 | -5% | 81.47 | 1.41 |
08/29 | 1,890 | 1,958 | 1,890 | 1,906 | -5.64% | 12,500 | 69億7672万 | -5.03% | 81.64 | 1.42 |
08/28 | 2,005 | 2,020 | 2,005 | 2,020 | +0.75% | 4,100 | 73億9400万 | +0.45% | 86.52 | 1.5 |
08/27 | 1,998 | 2,007 | 1,995 | 2,005 | +0.4% | 1,800 | 73億3910万 | -0.3% | 85.88 | 1.49 |
08/24 | 1,990 | 2,000 | 1,990 | 1,997 | +0.05% | 4,200 | 73億981万 | -0.75% | 85.54 | 1.49 |
08/23 | 1,991 | 1,999 | 1,991 | 1,996 | +0.25% | 1,900 | 73億615万 | -0.94% | 85.5 | 1.48 |
08/22 | 1,995 | 2,003 | 1,991 | 1,991 | -0.2% | 800 | 72億8785万 | -1.44% | 85.28 | 1.48 |
08/21 | 1,995 | 2,000 | 1,995 | 1,995 | -0.25% | 3,300 | 73億249万 | -1.53% | 85.45 | 1.48 |
08/20 | 2,001 | 2,001 | 1,991 | 2,000 | -0.05% | 3,600 | 73億2080万 | -1.53% | 85.67 | 1.49 |
08/17 | 2,008 | 2,021 | 2,001 | 2,001 | -0.3% | 2,700 | 73億2446万 | -1.67% | 85.71 | 1.49 |
08/16 | 2,013 | 2,033 | 2,007 | 2,007 | -1.04% | 2,900 | 73億4642万 | -1.62% | 85.97 | 1.49 |
08/15 | 2,013 | 2,029 | 2,013 | 2,028 | 0% | 1,700 | 74億2329万 | -0.73% | 86.87 | 1.51 |
08/14 | 2,011 | 2,028 | 2,010 | 2,028 | +0.7% | 1,300 | 74億2329万 | -0.93% | 86.87 | 1.51 |
08/13 | 2,014 | 2,015 | 2,014 | 2,014 | -0.05% | 800 | 73億7204万 | -1.8% | 86.27 | 1.5 |
08/10 | 2,011 | 2,015 | 2,011 | 2,015 | +0.2% | 900 | 73億7570万 | -1.95% | 86.31 | 1.5 |
08/09 | 2,013 | 2,013 | 2,010 | 2,011 | -0.1% | 1,100 | 73億6106万 | -2.38% | 86.14 | 1.5 |
08/08 | 2,019 | 2,019 | 2,012 | 2,013 | +0.1% | 1,000 | 73億6838万 | -2.52% | 86.22 | 1.5 |
08/07 | 2,010 | 2,016 | 2,010 | 2,011 | -0.05% | 800 | 73億6106万 | -2.71% | 86.14 | 1.5 |
08/06 | 2,014 | 2,014 | 2,011 | 2,012 | -0.1% | 1,600 | 73億6472万 | -2.75% | 86.18 | 1.5 |
08/03 | 2,014 | 2,019 | 2,011 | 2,014 | -0.05% | 1,200 | 73億7204万 | -2.8% | 86.27 | 1.5 |
08/02 | 2,015 | 2,015 | 2,015 | 2,015 | -0.15% | 400 | 73億7570万 | -2.84% | 86.31 | 1.5 |
08/01 | 2,022 | 2,022 | 2,017 | 2,018 | +0.15% | 700 | 73億8668万 | -2.79% | 86.44 | 1.5 |
07/31 | 2,015 | 2,036 | 2,015 | 2,015 | 0% | 1,700 | 73億7570万 | -2.99% | 86.31 | 1.5 |
07/30 | 2,016 | 2,036 | 2,015 | 2,015 | -0.05% | 1,100 | 73億7570万 | -3.08% | 86.31 | 1.5 |
07/27 | 2,009 | 2,027 | 2,009 | 2,016 | -0.59% | 1,200 | 73億7936万 | -3.12% | 86.35 | 1.5 |
07/26 | 2,001 | 2,051 | 2,001 | 2,028 | +1.2% | 1,100 | 74億2329万 | -2.69% | 86.87 | 1.51 |