株価チャート
2018/08/03～2018/12/28
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 | 1,800 | 1,800 | 1,662 | 1,753 | -3.63% | 10,000 | 39億1907万 | -3.84% | 187.49 | 5.8 |
| 12/27 | 1,700 | 1,824 | 1,655 | 1,819 | +14.33% | 15,900 | 40億6662万 | -0.22% | 194.55 | 6.02 |
| 12/26 | 1,700 | 1,760 | 1,591 | 1,591 | -4.79% | 16,500 | 35億5690万 | -12.68% | 170.16 | 5.27 |
| 12/25 | 1,669 | 1,761 | 1,661 | 1,671 | -3.97% | 15,100 | 37億3575万 | -8.94% | 178.72 | 5.53 |
| 12/21 | 1,680 | 1,746 | 1,680 | 1,740 | +1.16% | 5,800 | 38億9001万 | -5.54% | 186.1 | 5.76 |
| 12/20 | 1,764 | 1,839 | 1,710 | 1,720 | -3.91% | 14,200 | 38億4530万 | -6.78% | 183.96 | 5.69 |
| 12/19 | 1,760 | 1,828 | 1,760 | 1,790 | +0.85% | 2,800 | 40億179万 | -3.24% | 191.45 | 5.92 |
| 12/18 | 1,798 | 1,840 | 1,754 | 1,775 | -3.11% | 6,600 | 39億6826万 | -4.36% | 189.84 | 5.88 |
| 12/17 | 1,881 | 1,881 | 1,832 | 1,832 | -2.71% | 1,000 | 40億9569万 | -1.87% | 195.94 | 6.06 |
| 12/14 | 1,896 | 1,896 | 1,839 | 1,883 | +1.02% | 5,300 | 42億971万 | +0.75% | 201.39 | 6.23 |
| 12/13 | 1,837 | 1,879 | 1,837 | 1,864 | +1.53% | 2,700 | 41億6723万 | -0.43% | 199.36 | 6.17 |
| 12/12 | 1,850 | 1,889 | 1,820 | 1,836 | -2.75% | 3,900 | 41億463万 | -2.03% | 196.37 | 6.08 |
| 12/11 | 1,920 | 1,920 | 1,835 | 1,888 | -1.92% | 1,600 | 42億2088万 | +0.59% | 201.93 | 6.25 |
| 12/10 | 1,851 | 1,956 | 1,820 | 1,925 | +2.34% | 10,600 | 43億360万 | +2.39% | 205.88 | 6.37 |
| 12/07 | 1,915 | 1,915 | 1,855 | 1,881 | -2.64% | 1,600 | 42億523万 | -0.11% | 201.18 | 6.23 |
| 12/06 | 1,801 | 1,936 | 1,800 | 1,932 | +5.4% | 8,300 | 43億1925万 | +2.66% | 206.63 | 6.4 |
| 12/05 | 1,814 | 1,849 | 1,774 | 1,833 | -1.13% | 6,300 | 40億9792万 | -2.34% | 196.04 | 6.07 |
| 12/04 | 1,893 | 1,893 | 1,853 | 1,854 | -0.96% | 3,200 | 41億4487万 | -1.07% | 198.29 | 6.14 |
| 12/03 | 1,870 | 1,900 | 1,840 | 1,872 | -0.21% | 9,800 | 41億8511万 | +0.05% | 200.22 | 6.2 |
| 11/30 | 1,840 | 1,876 | 1,840 | 1,876 | -0.11% | 2,500 | 41億9406万 | +0.43% | 200.64 | 6.21 |
| 11/29 | 1,844 | 1,894 | 1,820 | 1,878 | -0.32% | 2,600 | 41億9853万 | +0.54% | 200.86 | 6.22 |
| 11/28 | 1,884 | 1,884 | 1,821 | 1,884 | -0.05% | 2,700 | 42億1194万 | +0.64% | 201.5 | 6.24 |
| 11/27 | 1,814 | 1,900 | 1,786 | 1,885 | +6.26% | 6,700 | 42億1418万 | +0.59% | 201.61 | 6.24 |
| 11/26 | 1,810 | 1,815 | 1,774 | 1,774 | -2.58% | 2,600 | 39億6602万 | -5.59% | 189.73 | 5.87 |
| 11/22 | 1,755 | 1,833 | 1,750 | 1,821 | +4% | 10,700 | 40億7110万 | -3.55% | 194.76 | 6.03 |
| 11/21 | 1,747 | 1,776 | 1,739 | 1,751 | -3.05% | 40,000 | 39億1110万 | -7.65% | 187.11 | 5.79 |
| 11/20 | 1,851 | 1,869 | 1,806 | 1,806 | -5.3% | 19,700 | 40億3395万 | -5.35% | 192.98 | 5.97 |
| 11/19 | 1,818 | 1,907 | 1,813 | 1,907 | +3.08% | 8,800 | 42億5955万 | -0.52% | 203.78 | 6.31 |
| 11/16 | 1,798 | 1,850 | 1,798 | 1,850 | +1.82% | 3,900 | 41億3223万 | -3.8% | 197.69 | 6.12 |
| 11/15 | 1,810 | 1,880 | 1,800 | 1,817 | -1.03% | 18,000 | 40億5852万 | -5.9% | 194.16 | 6.01 |
| 11/14 | 1,922 | 1,922 | 1,836 | 1,836 | -5.8% | 3,700 | 41億96万 | -5.07% | 196.19 | 6.07 |
| 11/13 | 1,869 | 1,950 | 1,800 | 1,949 | -4.41% | 12,800 | 43億5336万 | +0.36% | 208.26 | 6.45 |
| 11/12 | 1,932 | 2,040 | 1,910 | 2,039 | +7.77% | 21,300 | 45億5439万 | +4.62% | 217.88 | 6.74 |
| 11/09 | 1,950 | 1,959 | 1,870 | 1,892 | -2.97% | 9,000 | 42億2604万 | -3.02% | 202.17 | 6.26 |
| 11/08 | 1,977 | 1,977 | 1,939 | 1,950 | +2.2% | 5,100 | 43億5559万 | -0.66% | 208.37 | 6.45 |
| 11/07 | 1,909 | 1,958 | 1,893 | 1,908 | -0.1% | 5,900 | 42億6178万 | -3.15% | 203.88 | 6.31 |
| 11/06 | 1,979 | 1,979 | 1,910 | 1,910 | -3.49% | 5,700 | 42億6625万 | -3.34% | 204.1 | 6.32 |
| 11/05 | 1,990 | 1,990 | 1,938 | 1,979 | -0.3% | 2,800 | 44億2037万 | -0.15% | 211.47 | 6.54 |
| 11/02 | 1,900 | 2,002 | 1,889 | 1,985 | +6.21% | 7,400 | 44億3377万 | +0.15% | 212.11 | 6.56 |
| 11/01 | 1,801 | 1,871 | 1,800 | 1,869 | +4.01% | 6,400 | 41億7467万 | -5.7% | 199.72 | 6.18 |
| 10/31 | 1,766 | 1,838 | 1,766 | 1,797 | +1.76% | 3,000 | 40億1385万 | -9.24% | 192.02 | 5.94 |
| 10/30 | 1,734 | 1,817 | 1,719 | 1,766 | +0.06% | 6,600 | 39億4460万 | -10.9% | 188.71 | 5.84 |
| 10/29 | 1,771 | 1,819 | 1,765 | 1,765 | -2.54% | 6,600 | 39億4237万 | -11.08% | 188.6 | 5.84 |
| 10/26 | 1,880 | 1,927 | 1,632 | 1,811 | -3.67% | 16,300 | 40億4512万 | -8.86% | 193.52 | 5.99 |
| 10/25 | 1,901 | 1,934 | 1,880 | 1,880 | -4.08% | 4,900 | 41億9924万 | -5.48% | 200.89 | 6.22 |
| 10/24 | 1,924 | 2,004 | 1,924 | 1,960 | +1.29% | 1,700 | 43億7793万 | -1.41% | 209.44 | 6.48 |
| 10/23 | 2,001 | 2,001 | 1,935 | 1,935 | -4.3% | 4,000 | 43億2209万 | -2.47% | 206.77 | 6.4 |
| 10/22 | 1,999 | 2,060 | 1,970 | 2,022 | +1.25% | 2,000 | 45億1237万 | +1.97% | 215.87 | 6.68 |
| 10/19 | 2,001 | 2,087 | 1,997 | 1,997 | -1.19% | 2,200 | 44億5658万 | +1.11% | 213.2 | 6.6 |
| 10/18 | 2,050 | 2,089 | 1,986 | 2,021 | -1.03% | 8,000 | 45億1014万 | +2.48% | 215.76 | 6.68 |
| 10/17 | 2,096 | 2,096 | 2,037 | 2,042 | -0.2% | 3,500 | 45億5700万 | +3.76% | 218.01 | 6.75 |
| 10/16 | 2,065 | 2,065 | 1,965 | 2,046 | -0.15% | 1,000 | 45億6593万 | +4.55% | 218.43 | 6.76 |
| 10/15 | 2,088 | 2,088 | 2,000 | 2,049 | +0.54% | 1,600 | 45億7263万 | +5.29% | 218.75 | 6.77 |
| 10/12 | 1,874 | 2,050 | 1,874 | 2,038 | +6.7% | 7,200 | 45億4808万 | +5.27% | 217.58 | 6.73 |
| 10/11 | 1,860 | 1,980 | 1,840 | 1,910 | -5.91% | 13,300 | 42億6243万 | -0.83% | 203.91 | 6.31 |
| 10/10 | 2,109 | 2,125 | 2,028 | 2,030 | -4.38% | 3,600 | 45億3022万 | +5.67% | 216.73 | 6.71 |
| 10/09 | 2,125 | 2,150 | 2,100 | 2,123 | +1.34% | 3,600 | 47億3777万 | +11.15% | 226.65 | 7.01 |
| 10/05 | 2,089 | 2,149 | 2,082 | 2,095 | -4.29% | 6,100 | 46億7528万 | +10.5% | 223.66 | 6.92 |
| 10/04 | 2,199 | 2,202 | 2,136 | 2,189 | +3.06% | 8,200 | 48億8505万 | +16.25% | 233.7 | 7.23 |
| 10/03 | 2,030 | 2,199 | 2,022 | 2,124 | +3.11% | 16,800 | 47億4000万 | +13.89% | 226.76 | 7.02 |
| 10/02 | 2,070 | 2,100 | 1,998 | 2,060 | +0.49% | 11,800 | 45億9717万 | +11.35% | 219.93 | 6.81 |
| 10/01 | 2,027 | 2,050 | 1,988 | 2,050 | +3.17% | 10,400 | 45億7486万 | +11.59% | 218.86 | 6.77 |
| 09/28 | 2,022 | 2,053 | 1,970 | 1,987 | +0.25% | 6,900 | 44億3426万 | +8.88% | 212.13 | 6.57 |
| 09/27 | 1,820 | 1,990 | 1,820 | 1,982 | +8.84% | 15,200 | 44億2311万 | +9.26% | 211.6 | 6.55 |
| 09/26 | 1,830 | 1,857 | 1,821 | 1,821 | -1.03% | 4,500 | 40億6381万 | +0.94% | 194.41 | 6.02 |
| 09/25 | 1,879 | 1,879 | 1,820 | 1,840 | 0% | 3,800 | 41億621万 | +2.22% | 196.44 | 6.08 |
| 09/21 | 1,815 | 1,860 | 1,802 | 1,840 | +1.1% | 6,000 | 41億621万 | +2.45% | 196.44 | 6.08 |
| 09/20 | 1,853 | 1,853 | 1,790 | 1,820 | -2.67% | 11,600 | 40億6158万 | +1.56% | 194.31 | 6.01 |
| 09/19 | 1,905 | 1,919 | 1,863 | 1,870 | +1.08% | 6,100 | 41億7316万 | +4.47% | 199.64 | 6.18 |
| 09/18 | 1,905 | 1,905 | 1,841 | 1,850 | -0.16% | 5,800 | 41億2853万 | +3.64% | 197.51 | 6.11 |
| 09/14 | 1,948 | 1,948 | 1,851 | 1,853 | -2.73% | 4,600 | 41億3522万 | +3.87% | 197.83 | 6.12 |
| 09/13 | 1,842 | 1,921 | 1,842 | 1,905 | +3.48% | 2,100 | 42億5127万 | +6.84% | 203.38 | 6.29 |
| 09/12 | 1,931 | 1,971 | 1,825 | 1,841 | -4.41% | 4,200 | 41億844万 | +3.43% | 196.55 | 6.08 |
| 09/11 | 1,940 | 2,020 | 1,901 | 1,926 | +1.37% | 24,900 | 42億9813万 | +8.45% | 205.62 | 6.36 |
| 09/10 | 1,846 | 1,936 | 1,833 | 1,900 | +7.34% | 20,000 | 42億4011万 | +7.47% | 202.85 | 6.28 |
| 09/07 | 1,770 | 1,771 | 1,770 | 1,770 | +0.23% | 900 | 39億5000万 | +0.51% | 188.97 | 5.85 |
| 09/06 | 1,819 | 1,843 | 1,766 | 1,766 | -2.91% | 7,100 | 39億4107万 | +0.34% | 188.54 | 5.84 |
| 09/05 | 1,782 | 1,820 | 1,782 | 1,819 | +2.19% | 4,400 | 40億5935万 | +3.41% | 194.2 | 6.01 |
| 09/04 | 1,779 | 1,788 | 1,766 | 1,780 | +0.39% | 2,700 | 39億7231万 | +1.37% | 190.04 | 5.88 |
| 09/03 | 1,768 | 1,780 | 1,768 | 1,773 | +0.45% | 1,300 | 39億5669万 | +1.14% | 189.29 | 5.86 |
| 08/31 | 1,761 | 1,765 | 1,761 | 1,765 | -0.06% | 600 | 39億3884万 | +0.68% | 188.43 | 5.83 |
| 08/30 | 1,776 | 1,776 | 1,764 | 1,766 | -0.56% | 1,200 | 39億4107万 | +0.8% | 188.54 | 5.84 |
| 08/29 | 1,777 | 1,777 | 1,776 | 1,776 | +1.31% | 600 | 39億6339万 | +1.37% | 189.61 | 5.87 |
| 08/28 | 1,753 | 1,794 | 1,753 | 1,753 | +0.46% | 500 | 39億1206万 | +0.11% | 187.15 | 5.79 |
| 08/27 | 1,736 | 1,745 | 1,736 | 1,745 | +0.46% | 2,000 | 38億9421万 | -0.29% | 186.3 | 5.77 |
| 08/24 | 1,747 | 1,749 | 1,737 | 1,737 | -0.57% | 1,400 | 38億7635万 | -0.74% | 185.44 | 5.74 |
| 08/22 | 1,759 | 1,759 | 1,745 | 1,747 | +2.16% | 2,000 | 38億9867万 | -0.29% | 186.51 | 5.77 |
| 08/21 | 1,721 | 1,721 | 1,675 | 1,710 | -0.58% | 7,100 | 38億1610万 | -2.34% | 182.56 | 5.65 |
| 08/20 | 1,798 | 1,798 | 1,720 | 1,720 | -0.92% | 1,900 | 38億3842万 | -1.77% | 183.63 | 5.68 |
| 08/17 | 1,760 | 1,799 | 1,736 | 1,736 | +0.58% | 900 | 38億7412万 | -0.86% | 185.34 | 5.74 |
| 08/16 | 1,760 | 1,795 | 1,720 | 1,726 | -1.54% | 4,900 | 38億5181万 | -1.32% | 184.27 | 5.7 |
| 08/15 | 1,753 | 1,755 | 1,751 | 1,753 | -0.17% | 2,900 | 39億1206万 | +0.29% | 187.15 | 5.79 |
| 08/14 | 1,756 | 1,757 | 1,755 | 1,756 | 0% | 3,300 | 39億1875万 | +0.69% | 187.47 | 5.8 |
| 08/13 | 1,800 | 1,800 | 1,711 | 1,756 | -3.57% | 8,600 | 39億1875万 | +0.8% | 187.47 | 5.8 |
| 08/10 | 1,786 | 1,822 | 1,786 | 1,821 | +0.11% | 2,200 | 40億6381万 | +4.78% | 194.41 | 6.02 |
| 08/09 | 1,825 | 1,825 | 1,785 | 1,819 | -0.44% | 700 | 40億5935万 | +5.14% | 194.2 | 6.01 |
| 08/08 | 1,778 | 1,827 | 1,774 | 1,827 | +3.87% | 6,200 | 40億7720万 | +6.16% | 195.05 | 6.04 |
| 08/07 | 1,745 | 1,775 | 1,726 | 1,759 | +2.21% | 1,200 | 39億2545万 | +2.69% | 187.79 | 5.81 |
| 08/06 | 1,740 | 1,758 | 1,711 | 1,721 | +0.29% | 900 | 38億4065万 | +0.82% | 183.74 | 5.69 |
| 08/03 | 1,725 | 1,725 | 1,712 | 1,716 | -2.61% | 900 | 38億2949万 | +0.82% | 183.2 | 5.67 |
