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 | 1,210 | 1,253 | 1,208 | 1,227 | +0.74% | 12,830,700 | 3598億6135万 | -16.25% | 6.1 | 1.25 |
| 12/27 | 1,249 | 1,249 | 1,186 | 1,218 | +6.38% | 18,738,100 | 3572億2178万 | -17.65% | 6.05 | 1.24 |
| 12/26 | 1,220 | 1,235 | 1,128 | 1,145 | -5.14% | 16,864,800 | 3358億1194万 | -23.26% | 5.69 | 1.17 |
| 12/25 | 1,210 | 1,245 | 1,202 | 1,207 | -6.72% | 12,936,700 | 3539億9564万 | -20.01% | 6 | 1.23 |
| 12/21 | 1,305 | 1,347 | 1,286 | 1,294 | -1.9% | 13,029,400 | 3795億1148万 | -14.92% | 6.43 | 1.32 |
| 12/20 | 1,320 | 1,373 | 1,310 | 1,319 | -2.3% | 12,303,900 | 3868億4362万 | -14.07% | 6.56 | 1.35 |
| 12/19 | 1,379 | 1,384 | 1,323 | 1,350 | -2.1% | 12,239,000 | 3959億3547万 | -12.79% | 6.71 | 1.38 |
| 12/18 | 1,346 | 1,389 | 1,318 | 1,379 | -1.22% | 13,655,900 | 4044億4075万 | -11.43% | 6.85 | 1.41 |
| 12/17 | 1,409 | 1,437 | 1,391 | 1,396 | +0.87% | 8,703,400 | 4094億2661万 | -10.91% | 6.94 | 1.43 |
| 12/14 | 1,420 | 1,425 | 1,368 | 1,384 | -2.81% | 10,364,000 | 4059億718万 | -12.24% | 6.88 | 1.41 |
| 12/13 | 1,412 | 1,461 | 1,412 | 1,424 | +0.85% | 9,122,900 | 4176億3860万 | -10.44% | 7.08 | 1.45 |
| 12/12 | 1,391 | 1,445 | 1,372 | 1,412 | +1.07% | 12,302,200 | 4141億1918万 | -11.64% | 7.02 | 1.44 |
| 12/11 | 1,452 | 1,468 | 1,386 | 1,397 | -3.46% | 12,898,400 | 4097億1989万 | -13.01% | 6.94 | 1.43 |
| 12/10 | 1,439 | 1,484 | 1,429 | 1,447 | -2.89% | 9,889,300 | 4243億8417万 | -10.4% | 7.19 | 1.48 |
| 12/07 | 1,535 | 1,547 | 1,465 | 1,490 | -1% | 11,611,400 | 4369億9545万 | -8.14% | 7.41 | 1.52 |
| 12/06 | 1,590 | 1,590 | 1,478 | 1,505 | -6.58% | 17,836,400 | 4413億9473万 | -7.27% | 7.48 | 1.54 |
| 12/05 | 1,606 | 1,648 | 1,588 | 1,611 | -3.36% | 15,289,600 | 4724億8300万 | -0.8% | 8.01 | 1.65 |
| 12/04 | 1,736 | 1,741 | 1,665 | 1,667 | -5.01% | 14,483,300 | 4889億699万 | +3.09% | 8.29 | 1.7 |
| 12/03 | 1,790 | 1,797 | 1,743 | 1,755 | +0.86% | 11,463,600 | 5147億1612万 | +9.48% | 8.72 | 1.79 |
| 11/30 | 1,732 | 1,749 | 1,714 | 1,740 | +0.23% | 8,547,300 | 5103億1683万 | +9.78% | 8.65 | 1.78 |
| 11/29 | 1,750 | 1,762 | 1,713 | 1,736 | +2.06% | 12,523,800 | 5091億4369万 | +10.71% | 8.63 | 1.77 |
| 11/28 | 1,652 | 1,707 | 1,650 | 1,701 | +3.28% | 13,109,000 | 4988億7870万 | +9.39% | 8.45 | 1.74 |
| 11/27 | 1,643 | 1,648 | 1,578 | 1,647 | +1.73% | 12,470,800 | 4830億4128万 | +6.33% | 8.19 | 1.68 |
| 11/26 | 1,580 | 1,627 | 1,573 | 1,619 | +4.32% | 10,225,000 | 4748億2928万 | +4.59% | 8.05 | 1.65 |
| 11/22 | 1,579 | 1,586 | 1,527 | 1,552 | -2.21% | 8,994,900 | 4551億7915万 | +0.32% | 7.71 | 1.59 |
| 11/21 | 1,509 | 1,597 | 1,507 | 1,587 | +3.79% | 11,098,400 | 4654億4415万 | +2.52% | 7.89 | 1.62 |
| 11/20 | 1,510 | 1,565 | 1,510 | 1,529 | -2.61% | 9,403,900 | 4484億3358万 | -1.35% | 7.6 | 1.56 |
| 11/19 | 1,533 | 1,584 | 1,525 | 1,570 | +3.63% | 10,302,200 | 4604億5829万 | +1.23% | 7.8 | 1.6 |
| 11/16 | 1,618 | 1,626 | 1,501 | 1,515 | -7.96% | 15,294,700 | 4443億2759万 | -2.32% | 7.53 | 1.55 |
| 11/15 | 1,630 | 1,657 | 1,610 | 1,646 | +0.18% | 10,252,800 | 4827億4799万 | +5.85% | 8.18 | 1.68 |
| 11/14 | 1,630 | 1,653 | 1,603 | 1,643 | +4.45% | 11,124,800 | 4818億6814万 | +6.14% | 8.17 | 1.68 |
| 11/13 | 1,541 | 1,587 | 1,514 | 1,573 | -3.97% | 12,532,600 | 4613億3815万 | +1.88% | 7.82 | 1.61 |
| 11/12 | 1,613 | 1,658 | 1,593 | 1,638 | -0.24% | 7,802,300 | 4804億171万 | +6.36% | 8.14 | 1.67 |
| 11/09 | 1,674 | 1,696 | 1,637 | 1,642 | -3.24% | 12,707,800 | 4815億7485万 | +6.62% | 8.16 | 1.68 |
| 11/08 | 1,741 | 1,770 | 1,669 | 1,697 | +4.05% | 21,325,800 | 4977億555万 | +9.98% | 8.43 | 1.73 |
| 11/07 | 1,619 | 1,663 | 1,608 | 1,631 | +0.68% | 11,807,200 | 4783億4871万 | +5.7% | 8.11 | 1.67 |
| 11/06 | 1,610 | 1,639 | 1,597 | 1,620 | +0.5% | 8,179,400 | 4751億2257万 | +4.85% | 8.05 | 1.66 |
| 11/05 | 1,591 | 1,634 | 1,577 | 1,612 | -1.16% | 10,432,700 | 4727億7628万 | +4.2% | 8.01 | 1.65 |
| 11/02 | 1,570 | 1,635 | 1,552 | 1,631 | +7.3% | 15,900,400 | 4783億4871万 | +5.36% | 8.11 | 1.67 |
| 11/01 | 1,516 | 1,530 | 1,471 | 1,520 | -0.39% | 11,481,300 | 4457億9401万 | -1.81% | 7.56 | 1.55 |
| 10/31 | 1,481 | 1,528 | 1,430 | 1,526 | +7.39% | 14,634,300 | 4475億5373万 | -1.86% | 7.59 | 1.56 |
| 10/30 | 1,325 | 1,428 | 1,322 | 1,421 | +7.33% | 14,049,600 | 4167億5875万 | -9.03% | 7.06 | 1.45 |
| 10/29 | 1,341 | 1,358 | 1,311 | 1,324 | +1.77% | 11,834,900 | 3883億1005万 | -15.78% | 6.58 | 1.35 |
| 10/26 | 1,351 | 1,373 | 1,280 | 1,301 | -2.25% | 14,987,700 | 3815億6448万 | -17.87% | 6.47 | 1.33 |
| 10/25 | 1,304 | 1,379 | 1,301 | 1,331 | -4.11% | 12,288,500 | 3903億6305万 | -16.76% | 6.62 | 1.36 |
| 10/24 | 1,500 | 1,502 | 1,387 | 1,388 | -10.8% | 23,242,800 | 4070億8032万 | -13.9% | 6.9 | 1.42 |
| 10/23 | 1,613 | 1,636 | 1,554 | 1,556 | -4.77% | 9,114,100 | 4563億5229万 | -4.07% | 7.73 | 1.59 |
| 10/22 | 1,545 | 1,646 | 1,541 | 1,634 | +3.42% | 8,582,600 | 4792億2857万 | +0.8% | 8.12 | 1.67 |
| 10/19 | 1,538 | 1,589 | 1,532 | 1,580 | +0.06% | 7,954,000 | 4633億9115万 | -2.47% | 7.85 | 1.61 |
| 10/18 | 1,627 | 1,641 | 1,579 | 1,579 | -3.78% | 9,464,000 | 4630億9786万 | -2.89% | 7.85 | 1.61 |
| 10/17 | 1,617 | 1,650 | 1,589 | 1,641 | +5.53% | 11,386,700 | 4812億8156万 | +0.61% | 8.16 | 1.68 |
| 10/16 | 1,581 | 1,592 | 1,526 | 1,555 | -1.64% | 11,337,600 | 4560億5901万 | -4.83% | 7.73 | 1.59 |
| 10/15 | 1,590 | 1,628 | 1,540 | 1,581 | -1.56% | 12,783,500 | 4636億8443万 | -3.83% | 7.86 | 1.62 |
| 10/12 | 1,486 | 1,624 | 1,480 | 1,606 | +8.37% | 17,444,800 | 4710億1657万 | -3.08% | 7.98 | 1.64 |
| 10/11 | 1,428 | 1,490 | 1,424 | 1,482 | -3.14% | 18,765,700 | 4346億4916万 | -11.26% | 7.37 | 1.51 |
| 10/10 | 1,511 | 1,546 | 1,472 | 1,530 | +3.31% | 12,007,700 | 4487億2687万 | -9.41% | 7.6 | 1.56 |
| 10/09 | 1,536 | 1,543 | 1,476 | 1,481 | -8.97% | 16,302,200 | 4343億5588万 | -13.24% | 7.36 | 1.51 |
| 10/05 | 1,673 | 1,675 | 1,607 | 1,627 | -4.85% | 14,395,800 | 4771億7557万 | -5.84% | 8.09 | 1.66 |
| 10/04 | 1,727 | 1,751 | 1,699 | 1,710 | +0.83% | 9,597,300 | 5015億1827万 | -2.01% | 8.5 | 1.75 |
| 10/03 | 1,687 | 1,724 | 1,684 | 1,696 | +0.83% | 7,225,200 | 4974億1227万 | -3.47% | 8.43 | 1.73 |
| 10/02 | 1,696 | 1,728 | 1,657 | 1,682 | 0% | 9,660,100 | 4933億627万 | -4.97% | 8.36 | 1.72 |
| 10/01 | 1,676 | 1,733 | 1,661 | 1,682 | +2.06% | 12,233,500 | 4933億627万 | -5.56% | 8.36 | 1.72 |
| 09/28 | 1,657 | 1,678 | 1,636 | 1,648 | +1.42% | 5,602,800 | 4833億3456万 | -8.09% | 8.19 | 1.68 |
| 09/27 | 1,690 | 1,694 | 1,624 | 1,625 | -4.13% | 7,749,000 | 4765億8900万 | -10.07% | 8.08 | 1.66 |
| 09/26 | 1,683 | 1,701 | 1,666 | 1,695 | +0.24% | 7,138,000 | 4971億1898万 | -6.82% | 8.43 | 1.73 |
| 09/25 | 1,663 | 1,706 | 1,646 | 1,691 | +1.62% | 8,056,400 | 4959億4584万 | -7.44% | 8.41 | 1.73 |
| 09/21 | 1,662 | 1,668 | 1,635 | 1,664 | +1.71% | 9,499,900 | 4880億2713万 | -9.47% | 8.27 | 1.7 |
| 09/20 | 1,674 | 1,674 | 1,625 | 1,636 | -2.27% | 8,005,600 | 4798億1514万 | -11.52% | 8.13 | 1.67 |
| 09/19 | 1,694 | 1,709 | 1,638 | 1,674 | +1.21% | 11,885,700 | 4909億5999万 | -10.1% | 8.32 | 1.71 |
| 09/18 | 1,605 | 1,670 | 1,602 | 1,654 | +1.22% | 12,837,000 | 4850億9428万 | -11.97% | 8.22 | 1.69 |
| 09/14 | 1,574 | 1,636 | 1,558 | 1,634 | +6.38% | 14,232,500 | 4792億2857万 | -13.91% | 8.12 | 1.67 |
| 09/13 | 1,525 | 1,625 | 1,520 | 1,536 | -4.3% | 16,455,900 | 4504億8658万 | -20.04% | 7.63 | 1.57 |
| 09/12 | 1,691 | 1,700 | 1,574 | 1,605 | -7.76% | 22,384,100 | 4707億2329万 | -17.78% | 7.98 | 1.64 |
| 09/11 | 1,716 | 1,752 | 1,704 | 1,740 | +2.29% | 8,075,000 | 5103億1683万 | -12.25% | 8.65 | 1.78 |
| 09/10 | 1,715 | 1,746 | 1,695 | 1,701 | -0.7% | 8,829,400 | 4988億7870万 | -15.33% | 8.45 | 1.74 |
| 09/07 | 1,706 | 1,732 | 1,689 | 1,713 | -5.15% | 14,459,400 | 5023億9812万 | -15.78% | 8.51 | 1.75 |
| 09/06 | 1,870 | 1,878 | 1,803 | 1,806 | -5.2% | 11,792,700 | 5296億7368万 | -12.37% | 8.98 | 1.85 |
| 09/05 | 1,947 | 1,957 | 1,903 | 1,905 | -1.96% | 6,256,400 | 5587億895万 | -8.55% | 9.47 | 1.95 |
| 09/04 | 1,923 | 1,966 | 1,923 | 1,943 | +0.36% | 4,837,500 | 5698億5380万 | -7.61% | 9.66 | 1.99 |
| 09/03 | 1,973 | 1,985 | 1,910 | 1,936 | -2.42% | 7,202,900 | 5678億80万 | -8.68% | 9.62 | 1.98 |
| 08/31 | 1,973 | 2,021 | 1,962 | 1,984 | -1.83% | 6,655,600 | 5818億7850万 | -7.25% | 9.86 | 2.03 |
| 08/30 | 2,054 | 2,067 | 2,001 | 2,021 | -1.13% | 9,205,900 | 5927億3007万 | -6.22% | 10.05 | 2.06 |
| 08/29 | 2,022 | 2,052 | 2,020 | 2,044 | +1.49% | 4,363,700 | 5994億7564万 | -5.81% | 10.16 | 2.09 |
| 08/28 | 2,060 | 2,070 | 2,002 | 2,014 | 0% | 6,028,700 | 5906億7707万 | -7.74% | 10.01 | 2.06 |
| 08/27 | 1,975 | 2,016 | 1,957 | 2,014 | +2.76% | 5,674,400 | 5906億7707万 | -8.25% | 10.01 | 2.06 |
| 08/24 | 1,995 | 1,999 | 1,929 | 1,960 | -1.51% | 6,373,500 | 5748億3965万 | -11.07% | 9.74 | 2 |
| 08/23 | 1,969 | 1,993 | 1,939 | 1,990 | +0.05% | 7,287,300 | 5836億3822万 | -10.24% | 9.89 | 2.03 |
| 08/22 | 1,932 | 2,004 | 1,930 | 1,989 | +3.22% | 8,399,800 | 5833億4493万 | -10.93% | 9.89 | 2.03 |
| 08/21 | 1,888 | 1,941 | 1,878 | 1,927 | +1.58% | 6,306,800 | 5651億6123万 | -14.28% | 9.58 | 1.97 |
| 08/20 | 1,930 | 1,953 | 1,892 | 1,897 | -3.02% | 6,436,500 | 5563億6266万 | -16.21% | 9.43 | 1.94 |
| 08/17 | 1,941 | 1,961 | 1,913 | 1,956 | +0.72% | 6,663,100 | 5736億6651万 | -14.25% | 9.72 | 2 |
| 08/16 | 1,897 | 1,972 | 1,868 | 1,942 | -1.77% | 13,097,500 | 5695億6051万 | -15.31% | 9.65 | 1.98 |
| 08/15 | 2,032 | 2,038 | 1,966 | 1,977 | -5.04% | 12,633,700 | 5798億2551万 | -14.27% | 9.83 | 2.02 |
| 08/14 | 2,146 | 2,149 | 2,076 | 2,082 | -2.21% | 7,929,200 | 6106億2049万 | -10.26% | 10.35 | 2.13 |
| 08/13 | 2,109 | 2,157 | 2,069 | 2,129 | -3.62% | 9,524,500 | 6244億491万 | -8.55% | 10.58 | 2.18 |
| 08/10 | 2,287 | 2,288 | 2,201 | 2,209 | -4.74% | 10,695,300 | 6478億6775万 | -5.27% | 10.98 | 2.26 |
| 08/09 | 2,437 | 2,444 | 2,305 | 2,319 | -2.85% | 11,590,800 | 6801億2916万 | -0.47% | 11.53 | 2.37 |
| 08/08 | 2,404 | 2,433 | 2,382 | 2,387 | +0.67% | 6,227,900 | 7000億7258万 | +2.71% | 11.86 | 2.44 |
| 08/07 | 2,356 | 2,379 | 2,346 | 2,371 | +1.11% | 3,148,900 | 6953億8001万 | +2.24% | 11.79 | 2.42 |
| 08/06 | 2,367 | 2,383 | 2,337 | 2,345 | -0.93% | 3,846,800 | 6877億5458万 | +1.38% | 11.66 | 2.4 |
