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 | 872 | 872 | 845 | 852 | -2.52% | 55,600 | 162億981万 | -11.43% | 7.75 | 2.62 |
12/27 | 876 | 891 | 863 | 874 | +3.31% | 95,300 | 166億2837万 | -9.52% | 7.95 | 2.69 |
12/26 | 831 | 872 | 831 | 846 | +2.3% | 136,000 | 160億9565万 | -12.69% | 7.7 | 2.6 |
12/25 | 827 | 843 | 812 | 827 | -4.5% | 228,100 | 157億3417万 | -15.01% | 7.53 | 2.55 |
12/21 | 905 | 909 | 858 | 866 | -5.36% | 215,100 | 164億7616万 | -11.45% | 7.88 | 2.67 |
12/20 | 937 | 954 | 910 | 915 | -3.99% | 115,600 | 174億842万 | -7.85% | 8.33 | 2.82 |
12/19 | 938 | 956 | 926 | 953 | +2.36% | 86,600 | 181億3139万 | -5.46% | 8.67 | 2.93 |
12/18 | 961 | 961 | 929 | 931 | -4.51% | 136,700 | 177億1283万 | -8.9% | 8.47 | 2.87 |
12/17 | 988 | 1,000 | 972 | 975 | -1.81% | 67,600 | 185億4996万 | -5.98% | 8.87 | 3 |
12/14 | 1,015 | 1,015 | 993 | 993 | -1.49% | 110,600 | 188億9242万 | -5.52% | 9.04 | 3.06 |
12/13 | 1,023 | 1,039 | 1,002 | 1,008 | -1.47% | 82,800 | 191億7780万 | -5.08% | 9.17 | 3.1 |
12/12 | 989 | 1,031 | 989 | 1,023 | +3.54% | 98,400 | 194億6318万 | -4.57% | 9.31 | 3.15 |
12/11 | 988 | 1,005 | 983 | 988 | +0.2% | 135,500 | 187億9729万 | -8.52% | 8.99 | 3.04 |
12/10 | 1,043 | 1,057 | 981 | 986 | -5.92% | 185,700 | 187億5924万 | -9.54% | 8.97 | 3.04 |
12/07 | 1,028 | 1,058 | 1,028 | 1,048 | +1.85% | 112,500 | 199億3882万 | -4.73% | 9.54 | 3.23 |
12/06 | 1,041 | 1,053 | 1,018 | 1,029 | +0.88% | 183,800 | 195億7734万 | -7.13% | 9.37 | 3.17 |
12/05 | 1,013 | 1,046 | 1,010 | 1,020 | -0.87% | 66,500 | 194億611万 | -8.6% | 9.28 | 3.14 |
12/04 | 1,034 | 1,060 | 1,021 | 1,029 | 0% | 99,100 | 195億7734万 | -8.45% | 9.37 | 3.17 |
12/03 | 1,048 | 1,076 | 1,029 | 1,029 | +0.98% | 211,900 | 195億7734万 | -9.02% | 9.37 | 3.17 |
11/30 | 1,010 | 1,043 | 1,000 | 1,019 | +2.72% | 224,300 | 193億8708万 | -10.54% | 9.27 | 3.14 |
11/29 | 980 | 999 | 975 | 992 | +1.43% | 158,100 | 188億7339万 | -13.51% | 9.03 | 3.05 |
11/28 | 962 | 978 | 952 | 978 | +1.66% | 132,500 | 186億703万 | -15.62% | 8.9 | 3.01 |
11/27 | 959 | 964 | 932 | 962 | +0.84% | 158,800 | 183億262万 | -17.71% | 8.76 | 2.96 |
11/26 | 950 | 970 | 950 | 954 | 0% | 98,700 | 181億5042万 | -19.29% | 8.68 | 2.94 |
11/22 | 966 | 967 | 939 | 954 | +0.32% | 124,700 | 181億5042万 | -20.17% | 8.68 | 2.94 |
11/21 | 930 | 953 | 911 | 951 | +0.42% | 185,800 | 180億9334万 | -21.21% | 8.66 | 2.93 |
11/20 | 950 | 951 | 925 | 947 | -0.53% | 211,800 | 180億1724万 | -22.31% | 8.62 | 2.92 |
11/19 | 946 | 963 | 940 | 952 | +0.32% | 390,000 | 181億1237万 | -22.6% | 8.66 | 2.93 |
11/16 | 980 | 1,025 | 949 | 949 | -24.02% | 1,097,100 | 180億5529万 | -23.59% | 8.64 | 2.92 |
11/15 | 1,270 | 1,297 | 1,247 | 1,249 | -3.03% | 77,000 | 237億6297万 | -0.32% | 11.37 | 3.85 |
11/14 | 1,300 | 1,310 | 1,282 | 1,288 | -1.3% | 92,900 | 245億497万 | +2.88% | 11.72 | 3.97 |
11/13 | 1,322 | 1,322 | 1,244 | 1,305 | -0.31% | 176,100 | 248億2840万 | +4.32% | 11.88 | 4.02 |
11/12 | 1,290 | 1,316 | 1,276 | 1,309 | +0.31% | 85,300 | 249億451万 | +4.8% | 11.91 | 4.03 |
11/09 | 1,281 | 1,308 | 1,280 | 1,305 | +1.87% | 48,000 | 248億2840万 | +4.65% | 11.88 | 4.02 |
11/08 | 1,247 | 1,287 | 1,247 | 1,281 | +2.89% | 52,300 | 243億7179万 | +2.81% | 11.66 | 3.94 |
11/07 | 1,226 | 1,252 | 1,220 | 1,245 | +1.55% | 42,400 | 236億8687万 | -0.16% | 11.33 | 3.83 |
11/06 | 1,228 | 1,228 | 1,215 | 1,226 | -0.65% | 38,700 | 233億2538万 | -1.92% | 11.16 | 3.77 |
11/05 | 1,230 | 1,236 | 1,215 | 1,234 | -0.88% | 59,400 | 234億7759万 | -1.59% | 11.23 | 3.8 |
11/02 | 1,246 | 1,251 | 1,228 | 1,245 | -0.48% | 59,600 | 236億8687万 | -1.03% | 11.33 | 3.83 |
11/01 | 1,224 | 1,262 | 1,215 | 1,251 | +1.79% | 92,600 | 238億102万 | -0.87% | 11.39 | 3.85 |
10/31 | 1,217 | 1,238 | 1,206 | 1,229 | +1.65% | 68,300 | 233億8246万 | -2.92% | 11.19 | 3.78 |
10/30 | 1,197 | 1,216 | 1,186 | 1,209 | +0.67% | 65,400 | 230億195万 | -4.88% | 11 | 3.72 |
10/29 | 1,223 | 1,242 | 1,201 | 1,201 | -2.36% | 59,300 | 228億4974万 | -5.8% | 10.93 | 3.7 |
10/26 | 1,244 | 1,244 | 1,214 | 1,230 | -0.16% | 73,500 | 234億148万 | -3.83% | 11.19 | 3.79 |
10/25 | 1,250 | 1,252 | 1,220 | 1,232 | -3.6% | 70,200 | 234億3953万 | -3.83% | 11.21 | 3.79 |
10/24 | 1,246 | 1,283 | 1,241 | 1,278 | +2.98% | 70,700 | 243億1471万 | -0.47% | 11.63 | 3.93 |
10/23 | 1,276 | 1,276 | 1,240 | 1,241 | -2.97% | 58,900 | 236億1076万 | -3.27% | 11.29 | 3.82 |
10/22 | 1,262 | 1,287 | 1,255 | 1,279 | +0.47% | 37,600 | 243億3374万 | -0.23% | 11.64 | 3.94 |
10/19 | 1,246 | 1,286 | 1,240 | 1,273 | +1.11% | 62,600 | 242億1958万 | -0.47% | 11.59 | 3.92 |
10/18 | 1,257 | 1,274 | 1,253 | 1,259 | +0.56% | 40,100 | 239億5323万 | -1.41% | 11.46 | 3.88 |
10/17 | 1,260 | 1,275 | 1,240 | 1,252 | +1.38% | 84,400 | 238億2005万 | -1.88% | 11.39 | 3.85 |
10/16 | 1,233 | 1,239 | 1,224 | 1,235 | +0.08% | 22,400 | 234億9661万 | -3.21% | 11.24 | 3.8 |
10/15 | 1,255 | 1,255 | 1,216 | 1,234 | +0.24% | 72,300 | 234億7759万 | -3.29% | 11.23 | 3.8 |
10/12 | 1,226 | 1,247 | 1,213 | 1,231 | +0.33% | 57,600 | 234億2051万 | -3.53% | 11.2 | 3.79 |
10/11 | 1,216 | 1,254 | 1,216 | 1,227 | -3.31% | 89,900 | 233億4441万 | -3.76% | 11.17 | 3.78 |
10/10 | 1,255 | 1,274 | 1,253 | 1,269 | +1.44% | 32,500 | 241億4348万 | -0.55% | 11.55 | 3.91 |
10/09 | 1,247 | 1,262 | 1,241 | 1,251 | +0.4% | 53,200 | 238億102万 | -1.96% | 11.39 | 3.85 |
10/05 | 1,262 | 1,273 | 1,245 | 1,246 | -3.04% | 71,900 | 237億589万 | -2.43% | 11.34 | 3.84 |
10/04 | 1,313 | 1,315 | 1,281 | 1,285 | -1.98% | 72,900 | 244億4789万 | +0.47% | 11.69 | 3.96 |
10/03 | 1,320 | 1,329 | 1,302 | 1,311 | +0.08% | 51,500 | 249億4256万 | +2.42% | 11.93 | 4.04 |
10/02 | 1,350 | 1,389 | 1,288 | 1,310 | -2.31% | 228,900 | 249億2353万 | +2.42% | 11.92 | 4.03 |
10/01 | 1,345 | 1,350 | 1,334 | 1,341 | +0.3% | 41,400 | 255億1332万 | +4.93% | 12.2 | 4.13 |
09/28 | 1,345 | 1,372 | 1,334 | 1,337 | +0.3% | 52,600 | 254億3722万 | +4.86% | 12.17 | 4.12 |
09/27 | 1,350 | 1,369 | 1,333 | 1,333 | -1.41% | 40,400 | 253億6112万 | +4.71% | 12.13 | 4.1 |
09/26 | 1,341 | 1,358 | 1,340 | 1,352 | -0.22% | 42,600 | 257億2261万 | +6.46% | 12.3 | 4.16 |
09/25 | 1,315 | 1,355 | 1,312 | 1,355 | +3.28% | 79,800 | 257億7968万 | +6.95% | 12.33 | 4.17 |
09/21 | 1,291 | 1,313 | 1,279 | 1,312 | +1.31% | 59,400 | 249億6158万 | +3.8% | 11.94 | 4.04 |
09/20 | 1,280 | 1,310 | 1,280 | 1,295 | -0.23% | 49,900 | 246億3815万 | +2.53% | 11.79 | 3.99 |
09/19 | 1,297 | 1,310 | 1,266 | 1,298 | +0.85% | 79,400 | 246億9522万 | +2.85% | 11.81 | 4 |
09/18 | 1,250 | 1,300 | 1,241 | 1,287 | +2.88% | 86,900 | 244億8594万 | +1.9% | 11.71 | 3.96 |
09/14 | 1,225 | 1,256 | 1,221 | 1,251 | +2.71% | 79,400 | 238億102万 | -1.03% | 11.39 | 3.85 |
09/13 | 1,206 | 1,229 | 1,200 | 1,218 | +0.66% | 36,800 | 231億7318万 | -3.94% | 11.09 | 3.75 |
09/12 | 1,240 | 1,240 | 1,196 | 1,210 | -1.63% | 78,900 | 230億2097万 | -5.1% | 11.01 | 3.72 |
09/11 | 1,254 | 1,272 | 1,220 | 1,230 | +0.08% | 67,000 | 234億148万 | -3.76% | 11.19 | 3.79 |
09/10 | 1,251 | 1,258 | 1,223 | 1,229 | -2.07% | 67,500 | 233億8246万 | -4.06% | 11.19 | 3.78 |
09/07 | 1,221 | 1,258 | 1,213 | 1,255 | +1.46% | 96,700 | 238億7712万 | -2.18% | 11.42 | 3.86 |
09/06 | 1,220 | 1,248 | 1,218 | 1,237 | +1.56% | 70,800 | 235億3466万 | -3.66% | 11.26 | 3.81 |
09/05 | 1,213 | 1,234 | 1,211 | 1,218 | -0.57% | 43,400 | 231億7318万 | -5.36% | 11.09 | 3.75 |
09/04 | 1,222 | 1,237 | 1,212 | 1,225 | -0.97% | 93,100 | 233億636万 | -5.11% | 11.15 | 3.77 |
09/03 | 1,281 | 1,281 | 1,228 | 1,237 | -3.43% | 119,400 | 235億3466万 | -4.55% | 11.26 | 3.81 |
08/31 | 1,280 | 1,291 | 1,280 | 1,281 | +0.16% | 53,400 | 243億7179万 | -1.46% | 11.66 | 3.94 |
08/30 | 1,300 | 1,300 | 1,265 | 1,279 | -0.78% | 65,800 | 243億3374万 | -1.84% | 11.64 | 3.94 |
08/29 | 1,320 | 1,322 | 1,288 | 1,289 | -1.38% | 54,900 | 245億2399万 | -1.3% | 11.73 | 3.97 |
08/28 | 1,311 | 1,323 | 1,300 | 1,307 | +0.85% | 38,900 | 248億6645万 | -0.08% | 11.9 | 4.02 |
08/27 | 1,273 | 1,297 | 1,273 | 1,296 | +2.05% | 35,800 | 246億5717万 | -1.07% | 11.8 | 3.99 |
08/24 | 1,294 | 1,294 | 1,264 | 1,270 | -0.39% | 33,700 | 241億6251万 | -3.05% | 11.56 | 3.91 |
08/23 | 1,278 | 1,280 | 1,257 | 1,275 | 0% | 37,900 | 242億5764万 | -2.82% | 11.6 | 3.93 |
08/22 | 1,273 | 1,275 | 1,259 | 1,275 | +1.03% | 23,300 | 242億5764万 | -2.97% | 11.6 | 3.93 |
08/21 | 1,273 | 1,273 | 1,251 | 1,262 | -0.94% | 50,200 | 240億1030万 | -4.18% | 11.49 | 3.89 |
08/20 | 1,280 | 1,301 | 1,271 | 1,274 | -0.78% | 35,000 | 242億3861万 | -3.48% | 11.59 | 3.92 |
08/17 | 1,290 | 1,296 | 1,281 | 1,284 | -1% | 42,900 | 244億2887万 | -2.73% | 11.69 | 3.95 |
08/16 | 1,277 | 1,309 | 1,270 | 1,297 | +1.49% | 93,100 | 246億7620万 | -1.82% | 11.8 | 3.99 |
08/15 | 1,311 | 1,318 | 1,274 | 1,278 | -3.03% | 60,400 | 243億1471万 | -3.18% | 11.63 | 3.93 |
08/14 | 1,311 | 1,323 | 1,301 | 1,318 | +0.23% | 46,100 | 250億7574万 | -0.15% | 12 | 4.06 |
08/13 | 1,345 | 1,346 | 1,310 | 1,315 | -2.74% | 48,300 | 250億1866万 | -0.38% | 11.97 | 4.05 |
08/10 | 1,381 | 1,392 | 1,344 | 1,352 | -1.6% | 75,500 | 257億2261万 | +2.58% | 12.3 | 4.16 |
08/09 | 1,339 | 1,464 | 1,330 | 1,374 | +7.09% | 385,400 | 261億4117万 | +4.49% | 12.5 | 4.23 |
08/08 | 1,300 | 1,306 | 1,268 | 1,283 | -1.99% | 102,100 | 244億984万 | -2.21% | 11.68 | 3.95 |
08/07 | 1,271 | 1,310 | 1,271 | 1,309 | +2.51% | 69,000 | 249億451万 | -0.23% | 11.91 | 4.03 |
08/06 | 1,283 | 1,294 | 1,271 | 1,277 | -1.16% | 60,600 | 242億9569万 | -2.52% | 11.62 | 3.93 |