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 | 649 | 649 | 626 | 630 | -3.82% | 6,100 | 20億9047万 | -13.82% | 10.75 | 1.76 |
12/27 | 619 | 660 | 618 | 655 | +7.73% | 3,100 | 21億7343万 | -11.13% | 11.17 | 1.83 |
12/26 | 601 | 615 | 601 | 608 | +0.16% | 4,700 | 20億1747万 | -18.06% | 10.37 | 1.7 |
12/25 | 600 | 612 | 599 | 607 | -0.49% | 19,600 | 20億1415万 | -19.07% | 10.36 | 1.7 |
12/21 | 629 | 640 | 602 | 610 | -3.02% | 26,800 | 20億2411万 | -19.53% | 10.41 | 1.7 |
12/20 | 661 | 670 | 629 | 629 | -7.64% | 17,900 | 20億8716万 | -17.99% | 10.73 | 1.76 |
12/19 | 688 | 699 | 680 | 681 | -1.73% | 42,200 | 22億5970万 | -12.24% | 11.62 | 1.9 |
12/18 | 703 | 710 | 693 | 693 | -3.62% | 14,700 | 22億9952万 | -11.49% | 11.82 | 1.94 |
12/17 | 724 | 731 | 718 | 719 | -2.57% | 22,900 | 23億8580万 | -9.1% | 12.27 | 2.01 |
12/14 | 731 | 760 | 731 | 738 | -0.94% | 16,700 | 24億4884万 | -7.52% | 12.59 | 2.06 |
12/13 | 735 | 745 | 730 | 745 | +0.27% | 6,500 | 24億7207万 | -7.22% | 12.71 | 2.08 |
12/12 | 741 | 743 | 698 | 743 | +0.13% | 12,500 | 24億6543万 | -8.04% | 12.68 | 2.08 |
12/11 | 757 | 765 | 741 | 742 | -1.98% | 3,700 | 24億6211万 | -8.73% | 12.66 | 2.07 |
12/10 | 777 | 777 | 756 | 757 | -2.95% | 6,000 | 25億1189万 | -7.57% | 12.91 | 2.11 |
12/07 | 780 | 790 | 780 | 780 | -0.89% | 4,400 | 25億8821万 | -5.34% | 13.31 | 2.18 |
12/06 | 796 | 796 | 783 | 787 | -2.48% | 3,500 | 26億1143万 | -4.95% | 13.43 | 2.2 |
12/05 | 788 | 807 | 786 | 807 | +0.5% | 7,200 | 26億7780万 | -3% | 13.77 | 2.25 |
12/04 | 809 | 809 | 790 | 803 | -0.62% | 9,300 | 26億6453万 | -3.83% | 13.7 | 2.24 |
12/03 | 795 | 808 | 795 | 808 | +1.25% | 2,100 | 26億8112万 | -3.58% | 13.78 | 2.26 |
11/30 | 790 | 798 | 786 | 798 | +1.01% | 2,800 | 26億4793万 | -5.11% | 13.61 | 2.23 |
11/29 | 793 | 798 | 789 | 790 | -0.25% | 4,200 | 26億2139万 | -6.51% | 13.48 | 2.21 |
11/28 | 788 | 797 | 788 | 792 | -0.38% | 3,200 | 26億2803万 | -6.82% | 13.51 | 2.21 |
11/27 | 780 | 799 | 779 | 795 | +2.19% | 2,900 | 26億3798万 | -7.02% | 13.56 | 2.22 |
11/26 | 791 | 791 | 778 | 778 | -0.13% | 2,600 | 25億8157万 | -9.64% | 13.27 | 2.17 |
11/22 | 778 | 784 | 777 | 779 | -0.38% | 6,200 | 25億8489万 | -10.05% | 13.29 | 2.18 |
11/21 | 780 | 793 | 778 | 782 | +0.13% | 1,900 | 25億9484万 | -10.32% | 13.34 | 2.18 |
11/20 | 799 | 800 | 780 | 781 | -2.38% | 11,500 | 25億9152万 | -10.95% | 13.32 | 2.18 |
11/19 | 801 | 816 | 799 | 800 | -1.23% | 13,900 | 26億5457万 | -9.4% | 13.65 | 2.24 |
11/16 | 838 | 849 | 800 | 810 | -3.34% | 13,300 | 26億8775万 | -8.68% | 13.82 | 2.26 |
11/15 | 838 | 878 | 838 | 838 | -0.83% | 5,600 | 27億8066万 | -6.05% | 14.3 | 2.34 |
11/14 | 868 | 870 | 832 | 845 | -3.21% | 9,000 | 28億389万 | -5.48% | 14.42 | 2.36 |
11/13 | 892 | 892 | 872 | 873 | -2.13% | 4,500 | 28億9680万 | -2.89% | 14.89 | 2.44 |
11/12 | 875 | 943 | 869 | 892 | +1.48% | 13,000 | 29億5985万 | -1.22% | 15.22 | 2.49 |
11/09 | 873 | 888 | 873 | 879 | +0.57% | 3,700 | 29億1671万 | -2.98% | 15 | 2.46 |
11/08 | 872 | 879 | 872 | 874 | +0.11% | 3,000 | 29億12万 | -3.85% | 14.91 | 2.44 |
11/07 | 886 | 886 | 873 | 873 | +0.23% | 2,300 | 28億9680万 | -4.28% | 14.89 | 2.44 |
11/06 | 882 | 882 | 871 | 871 | -1.36% | 4,600 | 28億9016万 | -4.91% | 14.86 | 2.43 |
11/05 | 886 | 886 | 875 | 883 | -0.34% | 3,800 | 29億2998万 | -4.02% | 15.06 | 2.47 |
11/02 | 881 | 888 | 878 | 886 | +0.68% | 2,400 | 29億3994万 | -4.01% | 15.11 | 2.48 |
11/01 | 879 | 885 | 879 | 880 | -0.68% | 2,400 | 29億2003万 | -4.97% | 15.01 | 2.46 |
10/31 | 864 | 889 | 864 | 886 | +1.84% | 3,400 | 29億3994万 | -4.63% | 15.11 | 2.48 |
10/30 | 867 | 878 | 853 | 870 | -1.14% | 6,700 | 28億8685万 | -6.55% | 14.84 | 2.43 |
10/29 | 906 | 919 | 880 | 880 | -2% | 8,200 | 29億2003万 | -5.78% | 15.01 | 2.46 |
10/26 | 903 | 908 | 898 | 898 | -0.44% | 13,900 | 29億7976万 | -4.06% | 15.32 | 2.51 |
10/25 | 905 | 944 | 902 | 902 | -0.55% | 6,600 | 29億9303万 | -3.94% | 15.39 | 2.52 |
10/24 | 909 | 916 | 905 | 907 | -0.98% | 10,600 | 30億962万 | -3.51% | 15.47 | 2.53 |
10/23 | 930 | 941 | 916 | 916 | -1.51% | 1,500 | 30億3948万 | -2.66% | 15.63 | 2.56 |
10/22 | 915 | 938 | 913 | 930 | +1.64% | 2,000 | 30億8594万 | -1.38% | 15.87 | 2.6 |
10/19 | 915 | 922 | 914 | 915 | -0.76% | 700 | 30億3617万 | -3.17% | 15.61 | 2.56 |
10/18 | 921 | 922 | 919 | 922 | +0.11% | 600 | 30億5939万 | -2.54% | 15.73 | 2.58 |
10/17 | 913 | 923 | 913 | 921 | +0.66% | 2,300 | 30億5608万 | -2.75% | 15.71 | 2.57 |
10/16 | 914 | 924 | 910 | 915 | +0.11% | 2,600 | 30億3617万 | -3.68% | 15.61 | 2.56 |
10/15 | 936 | 936 | 914 | 914 | -1.19% | 5,300 | 30億3285万 | -4.09% | 15.59 | 2.55 |
10/12 | 906 | 925 | 900 | 925 | +2.21% | 5,000 | 30億6935万 | -3.14% | 15.78 | 2.58 |
10/11 | 931 | 933 | 896 | 905 | -6.12% | 12,400 | 30億298万 | -5.53% | 15.44 | 2.53 |
10/10 | 960 | 964 | 960 | 964 | +0.42% | 3,300 | 31億9876万 | +0.21% | 16.45 | 2.69 |
10/09 | 960 | 964 | 960 | 960 | -0.21% | 3,000 | 31億8549万 | -0.41% | 16.38 | 2.68 |
10/05 | 960 | 969 | 960 | 962 | -0.21% | 4,200 | 31億9212万 | -0.31% | 16.41 | 2.69 |
10/04 | 958 | 969 | 956 | 964 | +0.1% | 1,600 | 31億9876万 | -0.21% | 16.45 | 2.69 |
10/03 | 969 | 969 | 957 | 963 | -0.1% | 2,700 | 31億9544万 | -0.41% | 16.43 | 2.69 |
10/02 | 968 | 968 | 957 | 964 | -0.1% | 2,000 | 31億9876万 | -0.31% | 16.45 | 2.69 |
10/01 | 966 | 967 | 959 | 965 | +0.84% | 4,500 | 32億208万 | -0.21% | 16.46 | 2.7 |
09/28 | 953 | 963 | 953 | 957 | -0.31% | 4,000 | 31億7553万 | -1.03% | 16.33 | 2.67 |
09/27 | 944 | 969 | 944 | 960 | +0.73% | 5,100 | 31億8549万 | -0.62% | 16.38 | 2.68 |
09/26 | 943 | 954 | 943 | 953 | +1.28% | 2,800 | 31億6226万 | -1.35% | 16.26 | 2.66 |
09/25 | 968 | 968 | 939 | 941 | -0.11% | 3,300 | 31億2244万 | -2.59% | 16.05 | 2.63 |
09/21 | 937 | 953 | 937 | 942 | -0.53% | 3,800 | 31億2576万 | -2.59% | 16.07 | 2.63 |
09/20 | 938 | 947 | 936 | 947 | -0.21% | 1,700 | 31億4235万 | -2.17% | 16.16 | 2.65 |
09/19 | 940 | 949 | 933 | 949 | +0.53% | 7,900 | 31億4899万 | -1.86% | 16.19 | 2.65 |
09/18 | 933 | 944 | 933 | 944 | +1.18% | 10,300 | 31億3239万 | -2.38% | 16.1 | 2.64 |
09/14 | 951 | 951 | 931 | 933 | -2.81% | 15,700 | 30億9589万 | -3.62% | 15.92 | 2.61 |
09/13 | 970 | 976 | 960 | 960 | -1.13% | 3,700 | 31億8549万 | -1.13% | 16.38 | 2.68 |
09/12 | 950 | 972 | 935 | 971 | +1.89% | 6,300 | 32億2199万 | -0.21% | 16.56 | 2.71 |
09/11 | 958 | 962 | 953 | 953 | -0.21% | 2,200 | 31億6226万 | -2.26% | 16.26 | 2.66 |
09/10 | 962 | 978 | 952 | 955 | -2.85% | 2,400 | 31億6890万 | -2.35% | 16.29 | 2.67 |
09/07 | 966 | 984 | 960 | 983 | +0.1% | 1,600 | 32億6181万 | +0.31% | 16.77 | 2.75 |
09/06 | 973 | 988 | 971 | 982 | +0.51% | 2,300 | 32億5849万 | 0% | 16.75 | 2.74 |
09/05 | 988 | 999 | 975 | 977 | -1.11% | 4,800 | 32億4190万 | -0.71% | 16.67 | 2.73 |
09/04 | 988 | 1,000 | 975 | 988 | -2.95% | 2,100 | 32億7840万 | +0.1% | 16.86 | 2.76 |
09/03 | 1,021 | 1,021 | 1,015 | 1,018 | -0.2% | 1,600 | 33億7794万 | +2.93% | 17.37 | 2.84 |
08/31 | 994 | 1,023 | 989 | 1,020 | +3.55% | 7,700 | 33億8458万 | +3.13% | 17.4 | 2.85 |
08/30 | 985 | 995 | 975 | 985 | 0% | 2,400 | 32億6844万 | -0.4% | 16.8 | 2.75 |
08/29 | 968 | 997 | 968 | 985 | +1.76% | 2,100 | 32億6844万 | -0.61% | 16.8 | 2.75 |
08/28 | 978 | 978 | 964 | 968 | -0.51% | 3,400 | 32億1203万 | -2.52% | 16.51 | 2.7 |
08/27 | 974 | 978 | 962 | 973 | +0.21% | 3,700 | 32億2862万 | -2.21% | 16.6 | 2.72 |
08/24 | 960 | 980 | 960 | 971 | +2.21% | 1,600 | 32億2199万 | -2.71% | 16.56 | 2.71 |
08/23 | 945 | 950 | 945 | 950 | +0.11% | 800 | 31億5230万 | -5% | 16.21 | 2.65 |
08/22 | 950 | 966 | 946 | 949 | +0.11% | 1,900 | 31億4899万 | -5.38% | 16.19 | 2.65 |
08/21 | 949 | 956 | 948 | 948 | -1.04% | 1,600 | 31億4567万 | -5.77% | 16.17 | 2.65 |
08/20 | 962 | 983 | 942 | 958 | -0.52% | 10,900 | 31億7885万 | -5.15% | 16.34 | 2.68 |
08/17 | 965 | 979 | 944 | 963 | -0.1% | 6,400 | 31億9544万 | -4.94% | 16.43 | 2.69 |
08/16 | 936 | 964 | 931 | 964 | +2.99% | 25,100 | 31億9876万 | -5.12% | 16.45 | 2.69 |
08/15 | 956 | 956 | 935 | 936 | -1.78% | 13,500 | 31億585万 | -8.15% | 15.97 | 2.62 |
08/14 | 976 | 979 | 953 | 953 | -0.83% | 19,200 | 31億6226万 | -6.84% | 16.26 | 2.66 |
08/13 | 993 | 1,009 | 961 | 961 | -3.61% | 20,400 | 31億8880万 | -6.34% | 16.39 | 2.68 |
08/10 | 1,004 | 1,032 | 991 | 997 | -1.87% | 6,900 | 33億826万 | -3.02% | 17.01 | 2.79 |
08/09 | 1,029 | 1,029 | 1,003 | 1,016 | -1.07% | 2,700 | 33億7131万 | -1.17% | 17.33 | 2.84 |
08/08 | 1,012 | 1,032 | 1,012 | 1,027 | +0.88% | 400 | 34億781万 | -0.1% | 17.52 | 2.87 |
08/07 | 1,009 | 1,018 | 1,003 | 1,018 | -0.2% | 5,100 | 33億7794万 | -0.97% | 17.37 | 2.84 |
08/06 | 1,055 | 1,055 | 1,020 | 1,020 | -0.49% | 2,400 | 33億8458万 | -0.78% | 17.4 | 2.85 |