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 | 860 | 895 | 860 | 879 | +2.93% | 20,800 | 53億1619万 | -10.76% | 19.58 | 0.77 |
| 12/27 | 850 | 875 | 831 | 854 | +4.91% | 38,700 | 51億6499万 | -13.74% | 19.02 | 0.75 |
| 12/26 | 819 | 839 | 738 | 814 | +1.62% | 62,000 | 49億2307万 | -18.19% | 18.13 | 0.72 |
| 12/25 | 783 | 849 | 750 | 801 | -8.25% | 79,800 | 48億4444万 | -20.06% | 17.84 | 0.71 |
| 12/21 | 888 | 920 | 858 | 873 | -3.32% | 47,300 | 52億7990万 | -13.56% | 19.45 | 0.77 |
| 12/20 | 963 | 972 | 898 | 903 | -7.38% | 65,600 | 54億6134万 | -10.95% | 20.12 | 0.79 |
| 12/19 | 920 | 976 | 911 | 975 | +4.61% | 27,200 | 58億9680万 | -4.13% | 21.72 | 0.86 |
| 12/18 | 967 | 980 | 925 | 932 | -5.57% | 41,000 | 56億3673万 | -8.45% | 20.76 | 0.82 |
| 12/17 | 1,008 | 1,015 | 982 | 987 | -3.99% | 20,700 | 59億6937万 | -3.33% | 21.99 | 0.87 |
| 12/14 | 1,040 | 1,040 | 1,020 | 1,028 | -0.58% | 5,100 | 62億1734万 | +0.49% | 22.9 | 0.91 |
| 12/13 | 1,040 | 1,040 | 1,027 | 1,034 | -0.39% | 20,000 | 62億5363万 | +1.17% | 23.03 | 0.91 |
| 12/12 | 1,045 | 1,045 | 1,023 | 1,038 | +1.67% | 10,500 | 62億7782万 | +1.76% | 23.12 | 0.91 |
| 12/11 | 1,021 | 1,062 | 1,017 | 1,021 | -0.58% | 16,200 | 61億7500万 | +0.29% | 22.74 | 0.9 |
| 12/10 | 1,046 | 1,046 | 1,018 | 1,027 | -2% | 11,600 | 62億1129万 | +0.88% | 22.88 | 0.9 |
| 12/07 | 1,052 | 1,068 | 1,040 | 1,048 | 0% | 10,200 | 63億3830万 | +3.05% | 23.35 | 0.92 |
| 12/06 | 1,050 | 1,077 | 1,023 | 1,048 | -0.66% | 22,800 | 63億3830万 | +3.25% | 23.35 | 0.92 |
| 12/05 | 1,055 | 1,092 | 1,052 | 1,055 | -2.22% | 20,200 | 63億8064万 | +4.15% | 23.5 | 0.93 |
| 12/04 | 1,065 | 1,105 | 1,065 | 1,079 | +1.12% | 32,800 | 65億2579万 | +6.83% | 24.04 | 0.95 |
| 12/03 | 1,046 | 1,093 | 1,045 | 1,067 | -0.56% | 46,000 | 64億5321万 | +6.17% | 23.77 | 0.94 |
| 11/30 | 1,070 | 1,076 | 1,038 | 1,073 | +2.29% | 29,400 | 64億8950万 | +6.98% | 23.9 | 0.94 |
| 11/29 | 1,032 | 1,068 | 1,031 | 1,049 | +3.15% | 40,600 | 63億4435万 | +4.69% | 23.37 | 0.92 |
| 11/28 | 1,020 | 1,022 | 1,013 | 1,017 | -0.59% | 8,500 | 61億5081万 | +1.6% | 22.66 | 0.9 |
| 11/27 | 1,010 | 1,024 | 1,005 | 1,023 | +1.79% | 30,300 | 61億8710万 | +1.99% | 22.79 | 0.9 |
| 11/26 | 997 | 1,010 | 997 | 1,005 | +0.9% | 8,900 | 60億7824万 | +0.1% | 22.39 | 0.88 |
| 11/22 | 992 | 999 | 985 | 996 | +0.1% | 9,200 | 60億2380万 | -0.99% | 22.19 | 0.88 |
| 11/21 | 988 | 996 | 973 | 995 | +0.71% | 15,800 | 60億1776万 | -1.29% | 22.16 | 0.88 |
| 11/20 | 984 | 999 | 980 | 988 | -0.4% | 15,700 | 59億7542万 | -2.08% | 22.01 | 0.87 |
| 11/19 | 979 | 1,000 | 979 | 992 | +0.3% | 9,200 | 59億9961万 | -1.88% | 22.1 | 0.87 |
| 11/16 | 993 | 994 | 970 | 989 | +0.82% | 15,700 | 59億8147万 | -2.27% | 22.03 | 0.87 |
| 11/15 | 976 | 1,018 | 976 | 981 | +0.31% | 5,700 | 59億3308万 | -3.25% | 21.85 | 0.86 |
| 11/14 | 1,014 | 1,014 | 978 | 978 | -2.2% | 13,700 | 59億1494万 | -3.65% | 21.79 | 0.86 |
| 11/13 | 981 | 1,007 | 971 | 1,000 | -1.09% | 16,700 | 60億4800万 | -1.77% | 22.28 | 0.88 |
| 11/12 | 1,026 | 1,027 | 1,004 | 1,011 | -1.65% | 11,400 | 61億1452万 | -0.98% | 22.52 | 0.89 |
| 11/09 | 985 | 1,036 | 982 | 1,028 | +3.01% | 25,100 | 62億1734万 | +0.49% | 22.9 | 0.91 |
| 11/08 | 994 | 1,006 | 988 | 998 | +0.6% | 17,700 | 60億3590万 | -2.63% | 22.23 | 0.88 |
| 11/07 | 995 | 1,010 | 989 | 992 | -0.8% | 14,600 | 59億9961万 | -3.69% | 22.1 | 0.87 |
| 11/06 | 1,015 | 1,015 | 993 | 1,000 | -1.48% | 28,700 | 60億4800万 | -3.38% | 22.28 | 0.88 |
| 11/05 | 1,002 | 1,024 | 991 | 1,015 | +1.5% | 21,100 | 61億3872万 | -2.5% | 22.61 | 0.89 |
| 11/02 | 988 | 1,018 | 988 | 1,000 | +1.32% | 17,300 | 60億4800万 | -4.49% | 22.28 | 0.88 |
| 11/01 | 993 | 1,003 | 983 | 987 | -1.4% | 9,700 | 59億6937万 | -6.27% | 21.99 | 0.87 |
| 10/31 | 993 | 1,005 | 983 | 1,001 | +2.35% | 7,400 | 60億5404万 | -5.66% | 22.3 | 0.88 |
| 10/30 | 958 | 986 | 943 | 978 | +1.56% | 20,100 | 59億1494万 | -8.77% | 21.79 | 0.86 |
| 10/29 | 991 | 1,014 | 963 | 963 | -5.03% | 27,700 | 58億2422万 | -11.16% | 21.45 | 0.85 |
| 10/26 | 1,060 | 1,088 | 1,003 | 1,014 | -3.24% | 24,100 | 61億3267万 | -7.4% | 22.59 | 0.89 |
| 10/25 | 1,017 | 1,060 | 999 | 1,048 | +0.96% | 49,800 | 63億3830万 | -5.07% | 23.35 | 0.92 |
| 10/24 | 1,045 | 1,048 | 1,021 | 1,038 | -1.05% | 9,200 | 62億7782万 | -6.65% | 23.12 | 0.91 |
| 10/23 | 1,079 | 1,079 | 1,048 | 1,049 | -0.66% | 13,400 | 63億4435万 | -6.42% | 23.37 | 0.92 |
| 10/22 | 1,064 | 1,064 | 1,044 | 1,056 | 0% | 5,500 | 63億8668万 | -6.38% | 23.52 | 0.93 |
| 10/19 | 1,027 | 1,068 | 1,027 | 1,056 | +1.54% | 10,200 | 63億8668万 | -7.04% | 23.52 | 0.93 |
| 10/18 | 1,030 | 1,047 | 1,030 | 1,040 | +1.46% | 13,400 | 62億8992万 | -9.17% | 23.17 | 0.92 |
| 10/17 | 1,029 | 1,035 | 1,021 | 1,025 | -0.19% | 11,200 | 61億9920万 | -11.1% | 22.83 | 0.9 |
| 10/16 | 1,010 | 1,030 | 1,010 | 1,027 | +0.49% | 14,600 | 62億1129万 | -11.54% | 22.88 | 0.9 |
| 10/15 | 1,029 | 1,035 | 1,009 | 1,022 | -1.16% | 8,300 | 61億8105万 | -12.57% | 22.77 | 0.9 |
| 10/12 | 1,008 | 1,035 | 1,008 | 1,034 | +1.27% | 14,400 | 62億5363万 | -12.37% | 23.03 | 0.91 |
| 10/11 | 1,003 | 1,045 | 1,000 | 1,021 | -3.13% | 32,500 | 61億7500万 | -14.06% | 22.74 | 0.9 |
| 10/10 | 1,059 | 1,075 | 1,043 | 1,054 | -0.57% | 14,000 | 63億7459万 | -11.8% | 23.48 | 0.93 |
| 10/09 | 1,069 | 1,073 | 1,059 | 1,060 | -0.75% | 7,300 | 64億1088万 | -11.74% | 23.61 | 0.93 |
| 10/05 | 1,081 | 1,082 | 1,066 | 1,068 | -1.02% | 10,900 | 64億5926万 | -11.44% | 23.79 | 0.94 |
| 10/04 | 1,116 | 1,117 | 1,075 | 1,079 | -4% | 46,500 | 65億2579万 | -10.9% | 24.04 | 0.95 |
| 10/03 | 1,137 | 1,145 | 1,116 | 1,124 | +0.27% | 14,800 | 67億9795万 | -7.49% | 25.04 | 0.99 |
| 10/02 | 1,160 | 1,161 | 1,100 | 1,121 | -3.03% | 56,100 | 67億7980万 | -7.96% | 24.97 | 0.99 |
| 10/01 | 1,145 | 1,169 | 1,145 | 1,156 | +0.43% | 29,200 | 69億9148万 | -5.32% | 25.75 | 1.02 |
| 09/28 | 1,165 | 1,165 | 1,143 | 1,151 | +0.09% | 21,500 | 69億6124万 | -5.89% | 25.64 | 1.01 |
| 09/27 | 1,202 | 1,202 | 1,147 | 1,150 | -4.17% | 56,800 | 69億5520万 | -6.12% | 25.62 | 1.01 |
| 09/26 | 1,255 | 1,255 | 1,200 | 1,200 | -4.99% | 42,400 | 72億5760万 | -2.12% | 26.73 | 1.06 |
| 09/25 | 1,275 | 1,278 | 1,246 | 1,263 | -1.71% | 26,500 | 76億3862万 | +3.19% | 28.14 | 1.11 |
| 09/21 | 1,250 | 1,289 | 1,250 | 1,285 | +3.21% | 76,500 | 77億7168万 | +5.5% | 28.63 | 1.13 |
| 09/20 | 1,261 | 1,261 | 1,222 | 1,245 | +0.4% | 20,000 | 75億2976万 | +2.72% | 27.73 | 1.1 |
| 09/19 | 1,259 | 1,259 | 1,225 | 1,240 | -0.64% | 9,700 | 74億9952万 | +2.82% | 27.62 | 1.09 |
| 09/18 | 1,245 | 1,263 | 1,244 | 1,248 | +0.32% | 18,300 | 75億4790万 | +3.91% | 27.8 | 1.1 |
| 09/14 | 1,229 | 1,244 | 1,220 | 1,244 | +0.08% | 15,800 | 75億2371万 | +4.1% | 27.71 | 1.1 |
| 09/13 | 1,254 | 1,254 | 1,226 | 1,243 | +0.08% | 11,600 | 75億1766万 | +4.63% | 27.69 | 1.09 |
| 09/12 | 1,278 | 1,278 | 1,236 | 1,242 | -2.59% | 16,600 | 75億1161万 | +5.17% | 27.67 | 1.09 |
| 09/11 | 1,260 | 1,284 | 1,254 | 1,275 | +2% | 22,300 | 77億1120万 | +8.6% | 28.4 | 1.12 |
| 09/10 | 1,220 | 1,250 | 1,204 | 1,250 | +2.46% | 14,400 | 75億6000万 | +7.2% | 27.85 | 1.1 |
| 09/07 | 1,219 | 1,229 | 1,192 | 1,220 | -1.77% | 30,800 | 73億7856万 | +5.26% | 27.18 | 1.07 |
| 09/06 | 1,253 | 1,302 | 1,228 | 1,242 | -2.44% | 51,100 | 75億1161万 | +7.44% | 27.67 | 1.09 |
| 09/05 | 1,340 | 1,340 | 1,261 | 1,273 | +1.84% | 127,700 | 76億9910万 | +10.5% | 28.36 | 1.12 |
| 09/04 | 1,198 | 1,260 | 1,187 | 1,250 | +3.99% | 59,700 | 75億6000万 | +9.08% | 27.85 | 1.1 |
| 09/03 | 1,211 | 1,212 | 1,182 | 1,202 | +0.42% | 12,100 | 72億6969万 | +5.25% | 26.78 | 1.06 |
| 08/31 | 1,180 | 1,209 | 1,180 | 1,197 | +0.67% | 13,500 | 72億3945万 | +5% | 26.66 | 1.05 |
| 08/30 | 1,203 | 1,219 | 1,179 | 1,189 | +0.17% | 36,200 | 71億9107万 | +4.57% | 26.49 | 1.05 |
| 08/29 | 1,180 | 1,187 | 1,168 | 1,187 | +0.68% | 9,400 | 71億7897万 | +4.58% | 26.44 | 1.04 |
| 08/28 | 1,204 | 1,204 | 1,174 | 1,179 | -1.83% | 23,400 | 71億3059万 | +4.15% | 26.26 | 1.04 |
| 08/27 | 1,209 | 1,209 | 1,201 | 1,201 | 0% | 15,400 | 72億6364万 | +6.28% | 26.75 | 1.06 |
| 08/24 | 1,200 | 1,210 | 1,193 | 1,201 | -0.58% | 16,800 | 72億6364万 | +6.66% | 26.75 | 1.06 |
| 08/23 | 1,192 | 1,208 | 1,192 | 1,208 | +1.51% | 29,700 | 73億598万 | +7.95% | 26.91 | 1.06 |
| 08/22 | 1,186 | 1,194 | 1,166 | 1,190 | +1.02% | 31,400 | 71億9712万 | +7.01% | 26.51 | 1.05 |
| 08/21 | 1,142 | 1,180 | 1,129 | 1,178 | +2.97% | 29,900 | 71億2454万 | +6.61% | 26.24 | 1.04 |
| 08/20 | 1,122 | 1,144 | 1,122 | 1,144 | +2.05% | 10,400 | 69億1891万 | +4.09% | 25.48 | 1.01 |
| 08/17 | 1,111 | 1,137 | 1,109 | 1,121 | 0% | 7,600 | 67億7980万 | +2.47% | 24.97 | 0.99 |
| 08/16 | 1,104 | 1,127 | 1,100 | 1,121 | +0.81% | 13,400 | 67億7980万 | +2.94% | 24.97 | 0.99 |
| 08/15 | 1,100 | 1,120 | 1,100 | 1,112 | +0.27% | 8,600 | 67億2537万 | +2.58% | 24.77 | 0.98 |
| 08/14 | 1,089 | 1,110 | 1,070 | 1,109 | +1.84% | 11,800 | 67億723万 | +2.59% | 24.7 | 0.98 |
| 08/13 | 1,068 | 1,089 | 1,060 | 1,089 | +1.11% | 15,100 | 65億8627万 | +1.11% | 24.26 | 0.96 |
| 08/10 | 1,067 | 1,077 | 1,067 | 1,077 | +0.47% | 6,100 | 65億1369万 | +0.37% | 23.99 | 0.95 |
| 08/09 | 1,079 | 1,079 | 1,060 | 1,072 | -0.19% | 4,700 | 64億8345万 | +0.19% | 23.88 | 0.94 |
| 08/08 | 1,075 | 1,077 | 1,063 | 1,074 | +1.23% | 7,400 | 64億9555万 | +0.56% | 23.92 | 0.95 |
| 08/07 | 1,076 | 1,085 | 1,058 | 1,061 | -1.39% | 12,600 | 64億1692万 | -0.47% | 23.64 | 0.93 |
| 08/06 | 1,118 | 1,118 | 1,065 | 1,076 | -6.27% | 41,800 | 65億764万 | +0.94% | 23.97 | 0.95 |
