株価チャート
2018/08/02～2018/12/26
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 |
| 12/26 | 961 | 976 | 905 | 920 | +3.84% | 1,942,400 | 144億2560万 | -33.86% | 69.57 | 10.03 |
| 12/25 | 805 | 970 | 805 | 886 | -11.4% | 5,802,300 | 138億9248万 | -37.21% | 67 | 9.66 |
| 12/21 | 1,000 | 1,000 | 1,000 | 1,000 | -23.08% | 168,500 | 156億8000万 | -30.17% | 75.62 | 10.9 |
| 12/20 | 1,314 | 1,344 | 1,254 | 1,300 | -3.27% | 1,336,900 | 203億8400万 | -10.22% | 98.3 | 14.17 |
| 12/19 | 1,294 | 1,379 | 1,289 | 1,344 | +5% | 1,642,500 | 210億7392万 | -7.5% | 101.63 | 14.65 |
| 12/18 | 1,245 | 1,293 | 1,180 | 1,280 | +1.99% | 2,291,300 | 200億7040万 | -12.21% | 96.79 | 13.95 |
| 12/17 | 1,430 | 1,434 | 1,168 | 1,255 | -14.33% | 4,596,500 | 196億7840万 | -14.39% | 94.9 | 13.68 |
| 12/14 | 1,510 | 1,525 | 1,455 | 1,465 | -3.3% | 933,900 | 229億7120万 | -0.48% | 110.78 | 15.97 |
| 12/13 | 1,530 | 1,554 | 1,504 | 1,515 | -0.92% | 773,200 | 237億5520万 | +2.78% | 114.56 | 16.51 |
| 12/12 | 1,589 | 1,602 | 1,494 | 1,529 | -3.59% | 1,678,000 | 239億7472万 | +3.8% | 115.62 | 16.66 |
| 12/11 | 1,621 | 1,634 | 1,580 | 1,586 | -0.63% | 2,032,900 | 248億6848万 | +7.82% | 119.93 | 17.28 |
| 12/10 | 1,578 | 1,610 | 1,572 | 1,596 | +0.13% | 1,320,700 | 250億2528万 | +9.02% | 120.68 | 17.39 |
| 12/07 | 1,533 | 1,613 | 1,530 | 1,594 | +4.05% | 2,906,000 | 249億9392万 | +9.55% | 120.53 | 17.37 |
| 12/06 | 1,541 | 1,565 | 1,511 | 1,532 | -0.45% | 1,250,100 | 240億2176万 | +6.17% | 115.85 | 16.7 |
| 12/05 | 1,469 | 1,539 | 1,461 | 1,539 | +2.6% | 1,463,800 | 241億3152万 | +7.7% | 116.37 | 16.77 |
| 12/04 | 1,537 | 1,582 | 1,487 | 1,500 | +0.07% | 3,066,700 | 235億2000万 | +6.16% | 113.43 | 16.35 |
| 12/03 | 1,440 | 1,515 | 1,409 | 1,499 | +5.94% | 1,883,900 | 235億432万 | +7.69% | 113.35 | 16.34 |
| 11/30 | 1,420 | 1,427 | 1,403 | 1,415 | -0.07% | 379,200 | 221億8720万 | +3.13% | 107 | 15.42 |
| 11/29 | 1,435 | 1,441 | 1,408 | 1,416 | 0% | 533,900 | 222億288万 | +4.35% | 107.07 | 15.43 |
| 11/28 | 1,400 | 1,435 | 1,362 | 1,416 | +1% | 938,100 | 222億288万 | +4.58% | 107.07 | 15.43 |
| 11/27 | 1,438 | 1,452 | 1,397 | 1,402 | -3.04% | 880,800 | 219億8336万 | +3.24% | 106.02 | 15.28 |
| 11/26 | 1,458 | 1,488 | 1,442 | 1,446 | -0.89% | 829,900 | 226億7328万 | +5.93% | 109.34 | 15.76 |
| 11/22 | 1,489 | 1,498 | 1,427 | 1,459 | -0.75% | 1,185,200 | 228億7712万 | +6.11% | 110.33 | 15.9 |
| 11/21 | 1,400 | 1,486 | 1,392 | 1,470 | +3.38% | 1,362,300 | 230億4960万 | +6.14% | 111.16 | 16.02 |
| 11/20 | 1,417 | 1,439 | 1,395 | 1,422 | +0.07% | 937,100 | 222億9696万 | +1.72% | 107.53 | 15.5 |
| 11/19 | 1,409 | 1,440 | 1,375 | 1,421 | +1.65% | 1,205,800 | 222億8128万 | +0.5% | 107.45 | 15.49 |
| 11/16 | 1,450 | 1,468 | 1,394 | 1,398 | -0.07% | 1,292,500 | 219億2064万 | -2.17% | 105.71 | 15.24 |
| 11/15 | 1,410 | 1,473 | 1,361 | 1,399 | -2.3% | 1,335,300 | 219億3632万 | -2.64% | 105.79 | 15.25 |
| 11/14 | 1,480 | 1,511 | 1,426 | 1,432 | -2.78% | 1,192,400 | 224億5376万 | 0% | 108.28 | 15.61 |
| 11/13 | 1,410 | 1,532 | 1,410 | 1,473 | +0.07% | 2,689,600 | 230億9664万 | +2.65% | 111.38 | 16.05 |
| 11/12 | 1,409 | 1,478 | 1,324 | 1,472 | +5.07% | 2,353,600 | 230億8096万 | +1.38% | 111.31 | 16.04 |
| 11/09 | 1,495 | 1,513 | 1,319 | 1,401 | -7.4% | 2,922,200 | 219億6768万 | -4.63% | 105.94 | 15.27 |
| 11/08 | 1,523 | 1,544 | 1,499 | 1,513 | +1.27% | 1,837,700 | 237億2384万 | +1.54% | 114.41 | 16.49 |
| 11/07 | 1,511 | 1,529 | 1,451 | 1,494 | +0.47% | 2,388,100 | 234億2592万 | -0.6% | 112.97 | 16.28 |
| 11/06 | 1,480 | 1,492 | 1,411 | 1,487 | +5.91% | 2,368,800 | 233億1616万 | -1.85% | 112.44 | 16.21 |
| 11/05 | 1,366 | 1,517 | 1,362 | 1,404 | +2.03% | 5,247,600 | 220億1472万 | -7.93% | 106.17 | 15.3 |
| 11/02 | 1,331 | 1,405 | 1,320 | 1,376 | +6.92% | 5,480,900 | 215億7568万 | -10.24% | 104.05 | 15 |
| 11/01 | 1,161 | 1,305 | 1,151 | 1,287 | +8.24% | 3,981,200 | 201億8016万 | -16.59% | 97.32 | 14.03 |
| 10/31 | 1,398 | 1,399 | 1,139 | 1,189 | +5.41% | 8,941,000 | 186億4352万 | -23.64% | 89.91 | 12.96 |
| 10/30 | 1,008 | 1,128 | 989 | 1,128 | +15.34% | 2,236,400 | 176億8704万 | -28.34% | 85.3 | 12.29 |
| 10/29 | 1,099 | 1,128 | 958 | 978 | -3.07% | 3,459,700 | 153億3504万 | -38.68% | 73.95 | 10.66 |
| 10/26 | 1,191 | 1,284 | 905 | 1,009 | -3.07% | 9,767,100 | 158億2112万 | -37.56% | 76.3 | 11 |
| 10/25 | 1,191 | 1,248 | 1,041 | 1,041 | -22.37% | 5,318,800 | 163億2288万 | -36.21% | 78.72 | 11.34 |
| 10/24 | 1,500 | 1,518 | 1,305 | 1,341 | -10.9% | 2,720,100 | 210億2688万 | -18.58% | 101.4 | 14.61 |
| 10/23 | 1,619 | 1,649 | 1,403 | 1,505 | -5.46% | 3,132,300 | 235億9840万 | -8.9% | 113.8 | 16.4 |
| 10/22 | 1,635 | 1,675 | 1,591 | 1,592 | -4.96% | 1,093,400 | 249億6256万 | -3.52% | 120.38 | 17.35 |
| 10/19 | 1,650 | 1,697 | 1,592 | 1,675 | -2.28% | 2,093,000 | 262億6400万 | +1.82% | 126.66 | 18.25 |
| 10/18 | 1,785 | 1,809 | 1,681 | 1,714 | -4.78% | 1,822,500 | 268億7552万 | +4.96% | 129.61 | 18.68 |
| 10/17 | 1,835 | 1,858 | 1,773 | 1,800 | -0.88% | 1,546,200 | 282億2400万 | +11.59% | 136.11 | 19.62 |
| 10/16 | 1,780 | 1,836 | 1,666 | 1,816 | +0.39% | 2,910,000 | 284億7488万 | +14.36% | 137.32 | 19.79 |
| 10/15 | 1,905 | 1,910 | 1,720 | 1,809 | +14.13% | 5,431,800 | 283億6512万 | +15.89% | 136.79 | 19.71 |
| 10/12 | 1,400 | 1,585 | 1,400 | 1,585 | +23.35% | 5,640,000 | 248億5280万 | +3.32% | 119.85 | 17.27 |
| 10/11 | 1,132 | 1,494 | 1,111 | 1,285 | -14.45% | 13,900,800 | 201億4880万 | -15.29% | 97.17 | 14 |
| 10/10 | 1,908 | 1,925 | 1,502 | 1,502 | -21.03% | 8,512,100 | 235億5136万 | -0.6% | 113.58 | 16.37 |
| 10/09 | 1,888 | 1,932 | 1,881 | 1,902 | 0% | 1,422,100 | 298億2336万 | +27.14% | 143.82 | 20.73 |
| 10/05 | 1,868 | 1,924 | 1,845 | 1,902 | -0.83% | 2,095,800 | 298億2336万 | +29.74% | 143.82 | 20.73 |
| 10/04 | 1,822 | 1,954 | 1,812 | 1,918 | +4.75% | 2,599,900 | 300億7424万 | +33.57% | 145.03 | 20.9 |
| 10/03 | 1,805 | 1,837 | 1,764 | 1,831 | +1.95% | 1,637,600 | 287億1008万 | +30.51% | 138.45 | 19.95 |
| 10/02 | 1,800 | 1,832 | 1,751 | 1,796 | +3.04% | 2,896,600 | 281億6128万 | +30.62% | 135.81 | 19.57 |
| 10/01 | 1,647 | 1,750 | 1,630 | 1,743 | +8.06% | 2,808,600 | 273億3024万 | +29.59% | 131.8 | 19 |
| 09/28 | 1,631 | 1,674 | 1,610 | 1,613 | +0.06% | 1,645,700 | 252億9184万 | +22.75% | 121.97 | 17.58 |
| 09/27 | 1,628 | 1,638 | 1,602 | 1,612 | -0.98% | 962,500 | 252億7616万 | +25.06% | 121.89 | 17.57 |
| 09/26 | 1,628 | 1,641 | 1,561 | 1,628 | +0.06% | 2,115,500 | 255億2704万 | +28.9% | 123.1 | 17.74 |
| 09/25 | 1,697 | 1,716 | 1,566 | 1,627 | -1.09% | 4,263,100 | 255億1136万 | +31.74% | 123.03 | 17.73 |
| 09/21 | 1,531 | 1,658 | 1,528 | 1,645 | +9.59% | 3,954,700 | 257億9360万 | +36.18% | 124.39 | 17.93 |
| 09/20 | 1,445 | 1,547 | 1,434 | 1,501 | +5.33% | 3,938,400 | 235億3568万 | +26.99% | 113.5 | 16.36 |
| 09/19 | 1,385 | 1,445 | 1,381 | 1,425 | +0.35% | 1,658,700 | 223億4400万 | +22.53% | 107.75 | 15.53 |
| 09/18 | 1,448 | 1,474 | 1,404 | 1,420 | -2.41% | 1,922,200 | 222億6560万 | +24.23% | 107.38 | 15.48 |
| 09/14 | 1,400 | 1,459 | 1,353 | 1,455 | +0.34% | 3,532,700 | 228億1440万 | +29.56% | 110.02 | 15.86 |
| 09/13 | 1,500 | 1,539 | 1,240 | 1,450 | -2.09% | 9,035,400 | 227億3600万 | +32.06% | 109.64 | 15.8 |
| 09/12 | 1,410 | 1,483 | 1,373 | 1,481 | +9.14% | 7,825,600 | 232億2208万 | +38.41% | 111.99 | 16.14 |
| 09/11 | 1,261 | 1,410 | 1,256 | 1,357 | +10.69% | 8,181,000 | 212億7776万 | +30.11% | 102.61 | 14.79 |
| 09/10 | 1,185 | 1,240 | 1,178 | 1,226 | +4.43% | 2,917,300 | 192億2368万 | +20.2% | 92.71 | 13.36 |
| 09/07 | 1,168 | 1,192 | 1,145 | 1,174 | +3.16% | 2,976,800 | 184億832万 | +17.05% | 88.77 | 12.79 |
| 09/06 | 1,136 | 1,162 | 1,130 | 1,138 | -0.61% | 1,092,800 | 178億4384万 | +15.07% | 86.05 | 12.4 |
| 09/05 | 1,145 | 1,164 | 1,130 | 1,145 | -1.21% | 1,422,700 | 179億5360万 | +17.32% | 86.58 | 12.48 |
| 09/04 | 1,125 | 1,187 | 1,121 | 1,159 | +3.48% | 3,182,900 | 181億7312万 | +20.35% | 87.64 | 12.63 |
| 09/03 | 1,136 | 1,150 | 1,115 | 1,120 | -1.84% | 1,597,400 | 175億6160万 | +18.02% | 84.69 | 12.21 |
| 08/31 | 1,134 | 1,158 | 1,130 | 1,141 | +0.44% | 1,579,800 | 178億9088万 | +21.9% | 86.28 | 12.43 |
| 08/30 | 1,150 | 1,170 | 1,128 | 1,136 | -1.05% | 2,641,400 | 178億1248万 | +22.94% | 85.9 | 12.38 |
| 08/29 | 1,096 | 1,149 | 1,091 | 1,148 | +3.7% | 2,469,100 | 180億64万 | +26.02% | 86.81 | 12.51 |
| 08/28 | 1,131 | 1,144 | 1,081 | 1,107 | -1.16% | 2,997,000 | 173億5776万 | +23.27% | 83.71 | 12.06 |
| 08/27 | 1,055 | 1,139 | 1,044 | 1,120 | +7.38% | 4,939,000 | 175億6160万 | +26.27% | 84.69 | 12.21 |
| 08/24 | 982 | 1,049 | 974 | 1,043 | +6.32% | 3,602,400 | 163億5424万 | +19.2% | 78.87 | 11.37 |
| 08/23 | 978 | 1,004 | 966 | 981 | -0.3% | 2,368,800 | 153億8208万 | +13.28% | 74.18 | 10.69 |
| 08/22 | 976 | 989 | 960 | 984 | +1.44% | 1,649,800 | 154億2912万 | +14.55% | 74.41 | 10.72 |
| 08/21 | 942 | 1,008 | 938 | 970 | +4.19% | 4,617,600 | 152億960万 | +14.12% | 73.35 | 10.57 |
| 08/20 | 940 | 961 | 911 | 931 | -1.48% | 2,914,100 | 145億9808万 | +10.57% | 70.4 | 10.15 |
| 08/17 | 1,009 | 1,016 | 910 | 945 | -5.69% | 5,334,100 | 148億1760万 | +13.31% | 71.46 | 10.3 |
| 08/16 | 1,040 | 1,090 | 959 | 1,002 | -0.79% | 10,600,300 | 157億1136万 | +21.9% | 75.77 | 10.92 |
| 08/15 | 954 | 1,011 | 948 | 1,010 | +7.56% | 6,568,400 | 158億3680万 | +25.15% | 76.37 | 11.01 |
| 08/14 | 930 | 958 | 905 | 939 | +1.62% | 4,890,500 | 147億2352万 | +18.26% | 71 | 10.23 |
| 08/13 | 828 | 950 | 820 | 924 | +14.07% | 9,983,000 | 144億8832万 | +18.16% | 69.87 | 10.07 |
| 08/10 | 769 | 832 | 766 | 810 | +5.74% | 3,454,700 | 127億80万 | +5.19% | 61.25 | 8.83 |
| 08/09 | 785 | 786 | 700 | 766 | -3.04% | 2,848,400 | 120億1088万 | +0.66% | 57.92 | 8.35 |
| 08/08 | 790 | 810 | 768 | 790 | -1.37% | 1,740,100 | 123億8720万 | +4.77% | 59.74 | 8.61 |
| 08/07 | 790 | 807 | 760 | 801 | 0% | 1,919,400 | 125億5968万 | +7.23% | 60.57 | 8.73 |
| 08/06 | 818 | 818 | 800 | 801 | -1.72% | 1,496,100 | 125億5968万 | +8.39% | 60.57 | 8.73 |
| 08/03 | 814 | 823 | 800 | 815 | 0% | 2,181,500 | 127億7920万 | +11.64% | 61.63 | 8.88 |
| 08/02 | 812 | 825 | 808 | 815 | +0.49% | 1,342,000 | 127億7920万 | +13.04% | 61.63 | 8.88 |
