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 | 2,736 | 2,776 | 2,689 | 2,725 | -2.05% | 47,100 | 410億6793万 | -6.1% | 22.98 | 2.46 |
| 12/27 | 2,683 | 2,782 | 2,637 | 2,782 | +7.37% | 75,600 | 419億2696万 | -4.37% | 23.46 | 2.51 |
| 12/26 | 2,538 | 2,660 | 2,525 | 2,591 | +1.77% | 164,800 | 390億4844万 | -11.05% | 21.85 | 2.34 |
| 12/25 | 2,608 | 2,609 | 2,517 | 2,546 | -5.98% | 204,500 | 383億7025万 | -12.99% | 21.47 | 2.3 |
| 12/21 | 2,813 | 2,813 | 2,685 | 2,708 | -3.9% | 174,000 | 408億1172万 | -7.86% | 22.83 | 2.44 |
| 12/20 | 2,810 | 2,823 | 2,770 | 2,818 | +0.14% | 194,700 | 424億6951万 | -4.38% | 23.76 | 2.54 |
| 12/19 | 2,875 | 2,888 | 2,801 | 2,814 | -2.05% | 264,500 | 424億923万 | -4.64% | 23.73 | 2.54 |
| 12/18 | 2,932 | 2,932 | 2,866 | 2,873 | -2.54% | 162,500 | 432億9840万 | -2.91% | 24.22 | 2.59 |
| 12/17 | 2,979 | 2,985 | 2,937 | 2,948 | -1.37% | 108,800 | 444億2871万 | -0.61% | 24.86 | 2.66 |
| 12/14 | 3,020 | 3,030 | 2,977 | 2,989 | -1.03% | 114,100 | 450億4662万 | +0.57% | 25.2 | 2.7 |
| 12/13 | 2,999 | 3,030 | 2,977 | 3,020 | +1.24% | 54,000 | 455億1381万 | +1.55% | 25.46 | 2.72 |
| 12/12 | 2,974 | 2,990 | 2,945 | 2,983 | +1.26% | 62,300 | 449億5619万 | +0.4% | 25.15 | 2.69 |
| 12/11 | 3,015 | 3,015 | 2,946 | 2,946 | -1.96% | 78,300 | 443億9857万 | -0.84% | 24.84 | 2.66 |
| 12/10 | 3,030 | 3,030 | 2,991 | 3,005 | -1.15% | 70,200 | 452億8775万 | +1.18% | 25.34 | 2.71 |
| 12/07 | 3,020 | 3,050 | 3,010 | 3,040 | +1% | 53,500 | 458億1523万 | +2.49% | 25.63 | 2.74 |
| 12/06 | 3,040 | 3,040 | 2,974 | 3,010 | -1.15% | 106,000 | 453億6310万 | +1.69% | 25.38 | 2.72 |
| 12/05 | 2,950 | 3,045 | 2,942 | 3,045 | +2.22% | 79,200 | 458億9058万 | +2.98% | 25.68 | 2.75 |
| 12/04 | 3,080 | 3,095 | 2,966 | 2,979 | -2.65% | 139,000 | 448億9591万 | +0.98% | 25.12 | 2.69 |
| 12/03 | 2,996 | 3,070 | 2,973 | 3,060 | +2.65% | 98,000 | 461億1664万 | +3.98% | 25.8 | 2.76 |
| 11/30 | 2,938 | 2,981 | 2,916 | 2,981 | +1.39% | 90,500 | 449億2605万 | +1.5% | 25.14 | 2.69 |
| 11/29 | 2,980 | 2,987 | 2,934 | 2,940 | -1.11% | 91,300 | 443億815万 | +0.2% | 24.79 | 2.65 |
| 11/28 | 2,950 | 2,991 | 2,935 | 2,973 | +0.92% | 73,100 | 448億548万 | +1.26% | 25.07 | 2.68 |
| 11/27 | 2,930 | 2,957 | 2,921 | 2,946 | +0.82% | 63,300 | 443億9857万 | +0.34% | 24.84 | 2.66 |
| 11/26 | 2,899 | 2,932 | 2,893 | 2,922 | +0.21% | 60,600 | 440億3687万 | -0.58% | 24.64 | 2.64 |
| 11/22 | 2,880 | 2,916 | 2,876 | 2,916 | +1.18% | 50,800 | 439億4645万 | -0.98% | 24.59 | 2.63 |
| 11/21 | 2,871 | 2,920 | 2,845 | 2,882 | -0.62% | 48,400 | 434億3404万 | -2.5% | 24.3 | 2.6 |
| 11/20 | 2,890 | 2,935 | 2,862 | 2,900 | -0.07% | 49,300 | 437億532万 | -2.29% | 24.45 | 2.62 |
| 11/19 | 2,872 | 2,919 | 2,872 | 2,902 | +1.22% | 49,600 | 437億3546万 | -2.91% | 24.47 | 2.62 |
| 11/16 | 2,902 | 2,903 | 2,862 | 2,867 | -1.78% | 92,600 | 432億798万 | -4.59% | 24.17 | 2.59 |
| 11/15 | 2,905 | 2,921 | 2,841 | 2,919 | +0.48% | 121,700 | 439億9166万 | -3.5% | 24.61 | 2.63 |
| 11/14 | 3,000 | 3,005 | 2,902 | 2,905 | -3.65% | 133,600 | 437億8067万 | -4.5% | 24.49 | 2.62 |
| 11/13 | 3,000 | 3,035 | 2,972 | 3,015 | -1.31% | 65,700 | 454億3846万 | -1.57% | 25.42 | 2.72 |
| 11/12 | 3,100 | 3,105 | 3,055 | 3,055 | -1.13% | 53,100 | 460億4129万 | -0.81% | 25.76 | 2.76 |
| 11/09 | 3,060 | 3,100 | 3,050 | 3,090 | +1.64% | 75,100 | 465億6877万 | -0.29% | 26.05 | 2.79 |
| 11/08 | 3,000 | 3,045 | 2,983 | 3,040 | +2.49% | 76,200 | 458億1523万 | -2.47% | 25.63 | 2.74 |
| 11/07 | 2,968 | 2,999 | 2,950 | 2,966 | -0.07% | 83,800 | 446億9999万 | -5.42% | 25.01 | 2.68 |
| 11/06 | 2,921 | 2,979 | 2,921 | 2,968 | +1.71% | 82,500 | 447億3013万 | -6.08% | 25.03 | 2.68 |
| 11/05 | 2,906 | 2,932 | 2,887 | 2,918 | +0.45% | 78,800 | 439億7659万 | -8.41% | 24.6 | 2.63 |
| 11/02 | 2,899 | 2,911 | 2,852 | 2,905 | 0% | 113,500 | 437億8067万 | -9.7% | 24.49 | 2.62 |
| 11/01 | 2,921 | 2,950 | 2,899 | 2,905 | -0.55% | 74,200 | 437億8067万 | -10.59% | 24.49 | 2.62 |
| 10/31 | 2,926 | 2,945 | 2,895 | 2,921 | +1.56% | 107,100 | 440億2180万 | -11% | 24.63 | 2.64 |
| 10/30 | 2,780 | 2,887 | 2,778 | 2,876 | +2.68% | 113,700 | 433億4362万 | -13.14% | 24.25 | 2.6 |
| 10/29 | 2,880 | 2,922 | 2,794 | 2,801 | -3.94% | 141,600 | 422億1331万 | -16.06% | 23.62 | 2.53 |
| 10/26 | 2,959 | 2,987 | 2,871 | 2,916 | +0.24% | 119,300 | 439億4645万 | -13.32% | 24.59 | 2.63 |
| 10/25 | 2,926 | 2,947 | 2,899 | 2,909 | -2.58% | 105,700 | 438億4095万 | -14.16% | 24.53 | 2.62 |
| 10/24 | 3,000 | 3,010 | 2,959 | 2,986 | +0.84% | 105,800 | 450億140万 | -12.49% | 25.18 | 2.69 |
| 10/23 | 3,000 | 3,005 | 2,961 | 2,961 | -2.12% | 206,800 | 446億2463万 | -13.67% | 24.97 | 2.67 |
| 10/22 | 3,050 | 3,055 | 2,993 | 3,025 | -1.94% | 212,300 | 455億8917万 | -12.22% | 25.51 | 2.73 |
| 10/19 | 3,150 | 3,150 | 3,065 | 3,085 | -2.83% | 138,600 | 464億9341万 | -10.84% | 26.01 | 2.78 |
| 10/18 | 3,215 | 3,230 | 3,175 | 3,175 | -0.47% | 89,800 | 478億4979万 | -8.5% | 26.77 | 2.86 |
| 10/17 | 3,250 | 3,250 | 3,075 | 3,190 | -6.73% | 409,900 | 480億7585万 | -8.28% | 26.9 | 2.88 |
| 10/16 | 3,365 | 3,440 | 3,340 | 3,420 | +3.79% | 162,300 | 515億4213万 | -1.84% | 28.84 | 3.09 |
| 10/15 | 3,400 | 3,420 | 3,290 | 3,295 | -2.23% | 79,700 | 496億5828万 | -5.4% | 27.78 | 2.97 |
| 10/12 | 3,340 | 3,420 | 3,340 | 3,370 | +0.6% | 57,300 | 507億8859万 | -3.38% | 28.42 | 3.04 |
| 10/11 | 3,335 | 3,390 | 3,305 | 3,350 | -2.62% | 98,700 | 504億8718万 | -4.01% | 28.25 | 3.02 |
| 10/10 | 3,460 | 3,490 | 3,420 | 3,440 | -0.15% | 71,300 | 518億4355万 | -1.52% | 29.01 | 3.1 |
| 10/09 | 3,500 | 3,500 | 3,415 | 3,445 | -2.13% | 89,900 | 519億1890万 | -1.35% | 29.05 | 3.11 |
| 10/05 | 3,535 | 3,555 | 3,495 | 3,520 | -0.56% | 66,900 | 530億4921万 | +0.86% | 29.68 | 3.18 |
| 10/04 | 3,530 | 3,560 | 3,500 | 3,540 | +0.43% | 56,100 | 533億5063万 | +1.55% | 29.85 | 3.19 |
| 10/03 | 3,595 | 3,595 | 3,520 | 3,525 | -1.12% | 33,300 | 531億2457万 | +1.21% | 29.72 | 3.18 |
| 10/02 | 3,630 | 3,660 | 3,560 | 3,565 | -1.38% | 61,200 | 537億2740万 | +2.44% | 30.06 | 3.22 |
| 10/01 | 3,730 | 3,730 | 3,605 | 3,615 | -2.17% | 77,200 | 544億8094万 | +4.03% | 30.48 | 3.26 |
| 09/28 | 3,765 | 3,835 | 3,670 | 3,695 | 0% | 99,600 | 556億8660万 | +6.64% | 31.16 | 3.33 |
| 09/27 | 3,790 | 3,800 | 3,685 | 3,695 | -1.2% | 106,900 | 556億8660万 | +7.1% | 31.16 | 3.33 |
| 09/26 | 3,625 | 3,790 | 3,625 | 3,740 | +3.17% | 94,200 | 563億6479万 | +8.94% | 31.54 | 3.37 |
| 09/25 | 3,535 | 3,650 | 3,515 | 3,625 | +2.4% | 93,200 | 546億3165万 | +6.18% | 30.57 | 3.27 |
| 09/21 | 3,520 | 3,570 | 3,480 | 3,540 | +1.58% | 98,500 | 533億5063万 | +4.06% | 29.85 | 3.19 |
| 09/20 | 3,535 | 3,550 | 3,455 | 3,485 | -1.55% | 64,300 | 525億2173万 | +2.74% | 29.39 | 3.14 |
| 09/19 | 3,515 | 3,560 | 3,500 | 3,540 | +1.58% | 49,700 | 533億5063万 | +4.55% | 29.85 | 3.19 |
| 09/18 | 3,430 | 3,490 | 3,385 | 3,485 | +1.6% | 62,000 | 525億2173万 | +3.11% | 29.39 | 3.14 |
| 09/14 | 3,355 | 3,440 | 3,350 | 3,430 | +2.54% | 54,800 | 516億9284万 | +1.69% | 28.92 | 3.09 |
| 09/13 | 3,350 | 3,395 | 3,325 | 3,345 | -0.89% | 30,200 | 504億1182万 | -0.83% | 28.2 | 3.02 |
| 09/12 | 3,345 | 3,385 | 3,285 | 3,375 | +1.05% | 42,800 | 508億6395万 | -0.12% | 28.46 | 3.05 |
| 09/11 | 3,365 | 3,385 | 3,320 | 3,340 | -1.04% | 32,400 | 503億3647万 | -1.33% | 28.16 | 3.01 |
| 09/10 | 3,355 | 3,395 | 3,345 | 3,375 | +0.9% | 26,200 | 508億6395万 | -0.53% | 28.46 | 3.05 |
| 09/07 | 3,370 | 3,385 | 3,325 | 3,345 | -1.18% | 49,500 | 504億1182万 | -1.56% | 28.2 | 3.02 |
| 09/06 | 3,425 | 3,425 | 3,375 | 3,385 | -1.31% | 39,400 | 510億1465万 | -0.62% | 28.54 | 3.05 |
| 09/05 | 3,470 | 3,470 | 3,425 | 3,430 | +0.29% | 25,500 | 516億9284万 | +0.56% | 28.92 | 3.09 |
| 09/04 | 3,420 | 3,455 | 3,405 | 3,420 | 0% | 27,900 | 515億4213万 | +0.21% | 28.84 | 3.09 |
| 09/03 | 3,440 | 3,470 | 3,410 | 3,420 | +0.29% | 41,200 | 515億4213万 | +0.06% | 28.84 | 3.09 |
| 08/31 | 3,405 | 3,455 | 3,405 | 3,410 | 0% | 26,600 | 513億9142万 | -0.26% | 28.75 | 3.08 |
| 08/30 | 3,410 | 3,450 | 3,405 | 3,410 | -0.44% | 26,500 | 513億9142万 | -0.41% | 28.75 | 3.08 |
| 08/29 | 3,450 | 3,465 | 3,420 | 3,425 | -0.72% | 30,400 | 516億1749万 | -0.12% | 28.88 | 3.09 |
| 08/28 | 3,470 | 3,495 | 3,415 | 3,450 | -0.29% | 34,800 | 519億9426万 | +0.47% | 29.09 | 3.11 |
| 08/27 | 3,460 | 3,485 | 3,420 | 3,460 | +0.44% | 41,900 | 521億4496万 | +0.55% | 29.17 | 3.12 |
| 08/24 | 3,375 | 3,455 | 3,355 | 3,445 | +2.53% | 50,100 | 519億1890万 | -0.06% | 29.05 | 3.11 |
| 08/23 | 3,305 | 3,385 | 3,305 | 3,360 | +1.05% | 44,200 | 506億3788万 | -2.69% | 28.33 | 3.03 |
| 08/22 | 3,265 | 3,340 | 3,255 | 3,325 | +1.99% | 30,300 | 501億1041万 | -4.01% | 28.04 | 3 |
| 08/21 | 3,260 | 3,270 | 3,220 | 3,260 | -0.31% | 31,800 | 491億3080万 | -6.32% | 27.49 | 2.94 |
| 08/20 | 3,320 | 3,335 | 3,265 | 3,270 | -1.51% | 31,600 | 492億8151万 | -6.62% | 27.57 | 2.95 |
| 08/17 | 3,295 | 3,320 | 3,285 | 3,320 | +0.76% | 26,400 | 500億3505万 | -5.9% | 27.99 | 3 |
| 08/16 | 3,300 | 3,330 | 3,275 | 3,295 | -1.2% | 40,900 | 496億5828万 | -7.39% | 27.78 | 2.97 |
| 08/15 | 3,395 | 3,400 | 3,320 | 3,335 | -1.19% | 38,600 | 502億6111万 | -7.08% | 28.12 | 3.01 |
| 08/14 | 3,300 | 3,380 | 3,280 | 3,375 | +1.5% | 65,100 | 508億6395万 | -6.77% | 28.46 | 3.05 |
| 08/13 | 3,395 | 3,395 | 3,305 | 3,325 | -2.78% | 75,600 | 501億1041万 | -9% | 28.04 | 3 |
| 08/10 | 3,515 | 3,520 | 3,400 | 3,420 | -2.43% | 85,700 | 515億4213万 | -7.29% | 28.84 | 3.09 |
| 08/09 | 3,550 | 3,550 | 3,505 | 3,505 | -0.14% | 22,800 | 528億2315万 | -5.75% | 29.55 | 3.16 |
| 08/08 | 3,540 | 3,585 | 3,500 | 3,510 | -1.27% | 70,700 | 528億9850万 | -6.35% | 29.6 | 3.17 |
| 08/07 | 3,480 | 3,570 | 3,450 | 3,555 | +2.01% | 69,600 | 535億7669万 | -5.88% | 29.98 | 3.21 |
| 08/06 | 3,575 | 3,580 | 3,475 | 3,485 | -2.24% | 83,300 | 525億2173万 | -8.48% | 29.39 | 3.14 |
