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 | 811 | 820 | 807 | 813 | +0.25% | 74,000 | 68億6806万 | -13.88% | 6.82 | 0.77 |
| 12/27 | 819 | 819 | 787 | 811 | +5.32% | 104,300 | 68億5116万 | -14.72% | 6.81 | 0.77 |
| 12/26 | 755 | 806 | 753 | 770 | -0.65% | 126,200 | 65億480万 | -19.62% | 6.46 | 0.73 |
| 12/25 | 776 | 804 | 772 | 775 | -8.07% | 184,100 | 65億4704万 | -19.94% | 6.5 | 0.74 |
| 12/21 | 874 | 877 | 832 | 843 | -4.96% | 89,600 | 71億2149万 | -13.63% | 7.07 | 0.8 |
| 12/20 | 920 | 921 | 880 | 887 | -3.8% | 72,500 | 74億9319万 | -9.86% | 7.44 | 0.84 |
| 12/19 | 912 | 929 | 908 | 922 | +0.33% | 51,200 | 77億8887万 | -7.24% | 7.74 | 0.87 |
| 12/18 | 949 | 949 | 917 | 919 | -3.57% | 61,300 | 77億6352万 | -8.37% | 7.71 | 0.87 |
| 12/17 | 968 | 973 | 950 | 953 | -0.94% | 53,300 | 80億5075万 | -5.92% | 8 | 0.9 |
| 12/14 | 972 | 977 | 956 | 962 | -1.84% | 26,600 | 81億2678万 | -5.78% | 8.07 | 0.91 |
| 12/13 | 972 | 987 | 970 | 980 | +1.77% | 28,800 | 82億7884万 | -4.85% | 8.22 | 0.93 |
| 12/12 | 965 | 971 | 957 | 963 | +1.37% | 70,800 | 81億3523万 | -7.14% | 8.08 | 0.91 |
| 12/11 | 967 | 973 | 950 | 950 | -1.76% | 36,100 | 80億2541万 | -9% | 7.97 | 0.9 |
| 12/10 | 1,003 | 1,003 | 963 | 967 | -2.13% | 42,500 | 81億6902万 | -8.08% | 8.12 | 0.92 |
| 12/07 | 983 | 991 | 981 | 988 | +0.51% | 25,800 | 83億4642万 | -6.7% | 8.29 | 0.94 |
| 12/06 | 1,002 | 1,007 | 975 | 983 | -1.9% | 55,300 | 83億418万 | -7.61% | 8.25 | 0.93 |
| 12/05 | 992 | 1,013 | 990 | 1,002 | 0% | 56,800 | 84億6469万 | -6.36% | 8.41 | 0.95 |
| 12/04 | 1,029 | 1,029 | 1,002 | 1,002 | -2.62% | 34,700 | 84億6469万 | -6.79% | 8.41 | 0.95 |
| 12/03 | 1,020 | 1,035 | 1,020 | 1,029 | +1.18% | 31,700 | 86億9278万 | -4.46% | 8.64 | 0.98 |
| 11/30 | 1,017 | 1,021 | 1,014 | 1,017 | 0% | 19,000 | 85億9141万 | -5.75% | 8.54 | 0.96 |
| 11/29 | 1,023 | 1,023 | 1,013 | 1,017 | +0.1% | 16,600 | 85億9141万 | -5.92% | 8.54 | 0.96 |
| 11/28 | 1,019 | 1,027 | 1,012 | 1,016 | 0% | 17,700 | 85億8296万 | -6.36% | 8.53 | 0.96 |
| 11/27 | 1,013 | 1,020 | 1,005 | 1,016 | +1.09% | 20,200 | 85億8296万 | -6.7% | 8.53 | 0.96 |
| 11/26 | 1,003 | 1,010 | 1,002 | 1,005 | +0.2% | 17,700 | 84億9003万 | -8.14% | 8.43 | 0.95 |
| 11/22 | 1,007 | 1,007 | 991 | 1,003 | +0.6% | 37,800 | 84億7314万 | -8.82% | 8.42 | 0.95 |
| 11/21 | 992 | 1,010 | 985 | 997 | +0.2% | 38,500 | 84億2245万 | -9.77% | 8.37 | 0.95 |
| 11/20 | 998 | 1,000 | 990 | 995 | -0.3% | 46,000 | 84億556万 | -10.52% | 8.35 | 0.94 |
| 11/19 | 996 | 1,012 | 988 | 998 | +0.6% | 66,700 | 84億3090万 | -10.65% | 8.38 | 0.95 |
| 11/16 | 1,040 | 1,043 | 988 | 992 | -4.62% | 84,500 | 83億8021万 | -11.67% | 8.33 | 0.94 |
| 11/15 | 1,015 | 1,063 | 1,015 | 1,040 | -8.37% | 104,200 | 87億8571万 | -7.96% | 8.73 | 0.99 |
| 11/14 | 1,154 | 1,157 | 1,133 | 1,135 | -0.96% | 32,500 | 95億8825万 | 0% | 9.53 | 1.08 |
| 11/13 | 1,159 | 1,163 | 1,127 | 1,146 | -1.46% | 29,400 | 96億8117万 | +0.7% | 9.62 | 1.09 |
| 11/12 | 1,158 | 1,170 | 1,155 | 1,163 | +0.52% | 14,900 | 98億2479万 | +1.93% | 9.76 | 1.1 |
| 11/09 | 1,181 | 1,191 | 1,149 | 1,157 | -2.03% | 44,200 | 97億7410万 | +1.14% | 9.71 | 1.1 |
| 11/08 | 1,191 | 1,191 | 1,169 | 1,181 | +1.72% | 40,500 | 99億7685万 | +2.87% | 9.91 | 1.12 |
| 11/07 | 1,155 | 1,174 | 1,142 | 1,161 | +1.31% | 23,000 | 98億789万 | +0.96% | 9.74 | 1.1 |
| 11/06 | 1,160 | 1,160 | 1,140 | 1,146 | -0.52% | 18,700 | 96億8117万 | -0.69% | 9.62 | 1.09 |
| 11/05 | 1,127 | 1,152 | 1,124 | 1,152 | +1.95% | 30,300 | 97億3186万 | -0.6% | 9.67 | 1.09 |
| 11/02 | 1,138 | 1,145 | 1,121 | 1,130 | +0.62% | 33,100 | 95億4601万 | -2.92% | 9.48 | 1.07 |
| 11/01 | 1,118 | 1,131 | 1,106 | 1,123 | +0.45% | 31,800 | 94億8687万 | -4.02% | 9.42 | 1.07 |
| 10/31 | 1,136 | 1,136 | 1,104 | 1,118 | -1.84% | 46,500 | 94億4464万 | -5.01% | 9.38 | 1.06 |
| 10/30 | 1,062 | 1,141 | 1,062 | 1,139 | +7.35% | 43,500 | 96億2204万 | -3.88% | 9.56 | 1.08 |
| 10/29 | 1,073 | 1,091 | 1,060 | 1,061 | -0.28% | 32,700 | 89億6311万 | -10.92% | 8.9 | 1.01 |
| 10/26 | 1,096 | 1,096 | 1,053 | 1,064 | -1.57% | 41,800 | 89億8845万 | -11.33% | 8.93 | 1.01 |
| 10/25 | 1,100 | 1,100 | 1,074 | 1,081 | -2.61% | 58,400 | 91億3207万 | -10.66% | 9.07 | 1.03 |
| 10/24 | 1,114 | 1,128 | 1,103 | 1,110 | -0.54% | 32,700 | 93億7705万 | -8.87% | 9.32 | 1.05 |
| 10/23 | 1,140 | 1,140 | 1,112 | 1,116 | -2.11% | 20,600 | 94億2774万 | -8.75% | 9.37 | 1.06 |
| 10/22 | 1,142 | 1,147 | 1,121 | 1,140 | 0% | 15,300 | 96億3049万 | -7.09% | 9.57 | 1.08 |
| 10/19 | 1,134 | 1,148 | 1,118 | 1,140 | 0% | 63,000 | 96億3049万 | -7.24% | 9.57 | 1.08 |
| 10/18 | 1,162 | 1,171 | 1,139 | 1,140 | -1.72% | 42,500 | 96億3049万 | -7.47% | 9.57 | 1.08 |
| 10/17 | 1,157 | 1,175 | 1,151 | 1,160 | +2.11% | 32,500 | 97億9944万 | -6.07% | 9.74 | 1.1 |
| 10/16 | 1,146 | 1,159 | 1,130 | 1,136 | -0.87% | 24,200 | 95億9670万 | -8.24% | 9.53 | 1.08 |
| 10/15 | 1,174 | 1,175 | 1,143 | 1,146 | -2.39% | 28,700 | 96億8117万 | -7.8% | 9.62 | 1.09 |
| 10/12 | 1,147 | 1,180 | 1,147 | 1,174 | +0.6% | 40,400 | 99億1771万 | -5.85% | 9.85 | 1.11 |
| 10/11 | 1,150 | 1,184 | 1,140 | 1,167 | -3.47% | 54,500 | 98億5858万 | -6.71% | 9.79 | 1.11 |
| 10/10 | 1,210 | 1,220 | 1,191 | 1,209 | 0% | 32,600 | 102億1339万 | -3.82% | 10.15 | 1.15 |
| 10/09 | 1,235 | 1,235 | 1,207 | 1,209 | -2.26% | 21,100 | 102億1339万 | -4.2% | 10.15 | 1.15 |
| 10/05 | 1,241 | 1,251 | 1,225 | 1,237 | -1.04% | 24,600 | 104億4992万 | -2.37% | 10.38 | 1.17 |
| 10/04 | 1,253 | 1,270 | 1,236 | 1,250 | +0.08% | 84,700 | 105億5975万 | -1.5% | 10.49 | 1.19 |
| 10/03 | 1,255 | 1,275 | 1,246 | 1,249 | -0.87% | 52,000 | 105億5130万 | -1.58% | 10.48 | 1.19 |
| 10/02 | 1,271 | 1,271 | 1,253 | 1,260 | -0.87% | 39,000 | 106億4422万 | -0.79% | 10.57 | 1.2 |
| 10/01 | 1,284 | 1,288 | 1,268 | 1,271 | -0.7% | 41,400 | 107億3715万 | +0.08% | 10.67 | 1.21 |
| 09/28 | 1,278 | 1,292 | 1,271 | 1,280 | +0.71% | 12,900 | 108億1318万 | +0.95% | 10.74 | 1.21 |
| 09/27 | 1,288 | 1,293 | 1,267 | 1,271 | -2.16% | 26,600 | 107億3715万 | +0.47% | 10.67 | 1.21 |
| 09/26 | 1,308 | 1,308 | 1,292 | 1,299 | -0.69% | 29,600 | 109億7369万 | +3.01% | 10.9 | 1.23 |
| 09/25 | 1,297 | 1,308 | 1,297 | 1,308 | +1.16% | 42,400 | 110億4972万 | +4.14% | 10.98 | 1.24 |
| 09/21 | 1,291 | 1,302 | 1,288 | 1,293 | +0.15% | 30,500 | 109億2300万 | +3.36% | 10.85 | 1.23 |
| 09/20 | 1,306 | 1,313 | 1,281 | 1,291 | -1% | 27,500 | 108億5317万 | +3.53% | 10.78 | 1.22 |
| 09/19 | 1,297 | 1,309 | 1,283 | 1,304 | +1.88% | 37,400 | 109億6246万 | +4.91% | 10.89 | 1.23 |
| 09/18 | 1,268 | 1,284 | 1,249 | 1,280 | +1.91% | 53,200 | 107億6070万 | +3.23% | 10.69 | 1.21 |
| 09/14 | 1,215 | 1,256 | 1,215 | 1,256 | +4.75% | 41,200 | 105億5894万 | +1.54% | 10.49 | 1.19 |
| 09/13 | 1,185 | 1,207 | 1,184 | 1,199 | +0.08% | 20,900 | 100億7975万 | -2.76% | 10.01 | 1.13 |
| 09/12 | 1,218 | 1,223 | 1,189 | 1,198 | -1.48% | 45,400 | 100億7134万 | -2.84% | 10.01 | 1.13 |
| 09/11 | 1,221 | 1,227 | 1,194 | 1,216 | +0.25% | 45,900 | 102億2266万 | -1.38% | 10.16 | 1.15 |
| 09/10 | 1,240 | 1,249 | 1,211 | 1,213 | -1.86% | 28,500 | 101億9744万 | -1.54% | 10.13 | 1.15 |
| 09/07 | 1,245 | 1,245 | 1,221 | 1,236 | -1.67% | 17,900 | 103億9080万 | +0.41% | 10.32 | 1.17 |
| 09/06 | 1,244 | 1,262 | 1,235 | 1,257 | +0.96% | 28,200 | 105億6734万 | +2.2% | 10.5 | 1.19 |
| 09/05 | 1,278 | 1,296 | 1,243 | 1,245 | -3.04% | 39,600 | 104億6646万 | +1.47% | 10.4 | 1.18 |
| 09/04 | 1,320 | 1,320 | 1,284 | 1,284 | -2.87% | 74,600 | 107億9433万 | +4.73% | 10.72 | 1.21 |
| 09/03 | 1,350 | 1,354 | 1,321 | 1,322 | -0.6% | 44,400 | 111億1378万 | +8.18% | 11.04 | 1.25 |
| 08/31 | 1,325 | 1,344 | 1,301 | 1,330 | -0.37% | 47,100 | 111億8104万 | +9.56% | 11.11 | 1.26 |
| 08/30 | 1,325 | 1,371 | 1,322 | 1,335 | +3.89% | 117,100 | 112億2307万 | +10.7% | 11.15 | 1.26 |
| 08/29 | 1,256 | 1,286 | 1,253 | 1,285 | +2.72% | 32,300 | 108億273万 | +7.35% | 10.73 | 1.21 |
| 08/28 | 1,281 | 1,284 | 1,251 | 1,251 | -2.04% | 45,500 | 105億1690万 | +5.13% | 10.45 | 1.18 |
| 08/27 | 1,267 | 1,279 | 1,265 | 1,277 | +2.08% | 55,700 | 107億3548万 | +7.95% | 10.67 | 1.21 |
| 08/24 | 1,218 | 1,254 | 1,218 | 1,251 | +2.71% | 64,000 | 105億1690万 | +6.47% | 10.45 | 1.18 |
| 08/23 | 1,198 | 1,218 | 1,197 | 1,218 | +1.92% | 44,400 | 102億3948万 | +4.28% | 10.17 | 1.15 |
| 08/22 | 1,179 | 1,205 | 1,179 | 1,195 | +0.25% | 36,800 | 100億4612万 | +2.84% | 9.98 | 1.13 |
| 08/21 | 1,153 | 1,200 | 1,150 | 1,192 | +2.14% | 51,300 | 100億2090万 | +3.03% | 9.96 | 1.13 |
| 08/20 | 1,174 | 1,199 | 1,164 | 1,167 | -0.26% | 36,000 | 98億1073万 | +1.21% | 9.75 | 1.1 |
| 08/17 | 1,189 | 1,200 | 1,129 | 1,170 | -2.09% | 179,100 | 98億3595万 | +1.83% | 9.77 | 1.1 |
| 08/16 | 1,197 | 1,202 | 1,180 | 1,195 | -1.24% | 25,700 | 100億4612万 | +4.37% | 9.98 | 1.13 |
| 08/15 | 1,219 | 1,222 | 1,205 | 1,210 | -0.98% | 20,300 | 101億7222万 | +6.23% | 10.11 | 1.14 |
| 08/14 | 1,210 | 1,228 | 1,201 | 1,222 | +1.83% | 67,100 | 102億7310万 | +7.86% | 10.21 | 1.15 |
| 08/13 | 1,192 | 1,200 | 1,170 | 1,200 | +2.83% | 66,200 | 100億8816万 | +6.38% | 10.02 | 1.13 |
| 08/10 | 1,185 | 1,197 | 1,165 | 1,167 | -2.83% | 37,300 | 98億1073万 | +3.92% | 9.75 | 1.1 |
| 08/09 | 1,195 | 1,201 | 1,182 | 1,201 | +0.84% | 29,100 | 100億9656万 | +7.42% | 10.03 | 1.13 |
| 08/08 | 1,190 | 1,206 | 1,186 | 1,191 | -0.33% | 30,000 | 100億1249万 | +7.01% | 9.95 | 1.12 |
| 08/07 | 1,167 | 1,195 | 1,162 | 1,195 | +0.93% | 25,400 | 100億4612万 | +7.75% | 9.98 | 1.13 |
| 08/06 | 1,195 | 1,198 | 1,170 | 1,184 | -1.09% | 41,000 | 99億5365万 | +7.15% | 9.89 | 1.12 |
