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 | 711 | 728 | 704 | 712 | -2.6% | 61,200 | 168億697万 | -15.54% | 27.2 | 3.87 |
| 12/27 | 717 | 742 | 704 | 731 | +7.18% | 100,100 | 172億5547万 | -14.4% | 27.93 | 3.98 |
| 12/26 | 665 | 707 | 652 | 682 | +7.74% | 151,800 | 160億9881万 | -21.06% | 26.06 | 3.71 |
| 12/25 | 666 | 666 | 630 | 633 | -4.95% | 249,500 | 149億4215万 | -27.82% | 24.18 | 3.44 |
| 12/21 | 703 | 703 | 649 | 666 | -5.4% | 181,000 | 157億2112万 | -25.17% | 25.45 | 3.62 |
| 12/20 | 719 | 728 | 688 | 704 | -3.43% | 172,600 | 165億7384万 | -22.21% | 26.83 | 3.82 |
| 12/19 | 751 | 755 | 729 | 729 | -3.7% | 132,500 | 171億6240万 | -20.59% | 27.78 | 3.96 |
| 12/18 | 785 | 785 | 755 | 757 | -5.38% | 103,400 | 178億2159万 | -18.69% | 28.84 | 4.11 |
| 12/17 | 817 | 820 | 800 | 800 | -2.08% | 69,500 | 188億3392万 | -15.16% | 30.48 | 4.34 |
| 12/14 | 834 | 837 | 811 | 817 | -2.62% | 77,000 | 192億3414万 | -14.45% | 31.13 | 4.43 |
| 12/13 | 830 | 847 | 826 | 839 | +0.84% | 56,100 | 197億5207万 | -12.88% | 31.97 | 4.55 |
| 12/12 | 824 | 850 | 815 | 832 | +0.6% | 95,000 | 195億8727万 | -14.05% | 31.7 | 4.51 |
| 12/11 | 858 | 861 | 822 | 827 | -3.95% | 98,700 | 194億6956万 | -15.01% | 31.51 | 4.49 |
| 12/10 | 890 | 894 | 859 | 861 | -4.44% | 90,200 | 202億7000万 | -11.96% | 32.81 | 4.67 |
| 12/07 | 903 | 921 | 898 | 901 | -1.31% | 101,500 | 212億1170万 | -8.15% | 34.33 | 4.89 |
| 12/06 | 932 | 932 | 901 | 913 | -2.04% | 66,200 | 214億9421万 | -6.93% | 34.79 | 4.95 |
| 12/05 | 937 | 950 | 929 | 932 | -1.89% | 44,100 | 219億4151万 | -4.9% | 35.51 | 5.06 |
| 12/04 | 972 | 977 | 947 | 950 | -2.36% | 47,000 | 223億6528万 | -2.96% | 36.2 | 5.15 |
| 12/03 | 977 | 980 | 966 | 973 | +0.72% | 40,300 | 229億675万 | -0.41% | 37.08 | 5.28 |
| 11/30 | 980 | 985 | 964 | 966 | -1.43% | 49,900 | 227億4195万 | -0.92% | 36.81 | 5.24 |
| 11/29 | 972 | 984 | 968 | 980 | +1.24% | 65,400 | 230億7155万 | +0.62% | 37.34 | 5.32 |
| 11/28 | 966 | 988 | 962 | 968 | 0% | 60,300 | 227億8904万 | -0.72% | 36.88 | 5.25 |
| 11/27 | 990 | 992 | 964 | 968 | -0.41% | 69,100 | 227億8904万 | -0.92% | 36.88 | 5.25 |
| 11/26 | 959 | 981 | 952 | 972 | +1.46% | 71,200 | 228億8321万 | -0.82% | 37.04 | 5.27 |
| 11/22 | 973 | 986 | 950 | 958 | -2.34% | 70,800 | 225億5361万 | -2.54% | 36.5 | 5.2 |
| 11/21 | 979 | 995 | 970 | 981 | 0% | 45,600 | 230億3034万 | -0.51% | 37.28 | 5.31 |
| 11/20 | 990 | 1,001 | 976 | 981 | -2.58% | 47,600 | 230億3034万 | -0.71% | 37.28 | 5.31 |
| 11/19 | 980 | 1,019 | 980 | 1,007 | +2.76% | 42,700 | 236億4073万 | +1.72% | 38.26 | 5.45 |
| 11/16 | 1,020 | 1,033 | 976 | 980 | -4.11% | 57,000 | 230億687万 | -1.11% | 37.24 | 5.3 |
| 11/15 | 1,014 | 1,042 | 1,011 | 1,022 | -1.16% | 33,500 | 239億9288万 | +2.92% | 38.83 | 5.53 |
| 11/14 | 1,039 | 1,048 | 1,010 | 1,034 | -1.15% | 60,300 | 242億7459万 | +4.13% | 39.29 | 5.59 |
| 11/13 | 1,039 | 1,079 | 1,011 | 1,046 | -2.15% | 103,100 | 245億5631万 | +5.23% | 39.74 | 5.66 |
| 11/12 | 1,090 | 1,155 | 1,065 | 1,069 | -2.91% | 169,200 | 250億9627万 | +7.44% | 40.62 | 5.78 |
| 11/09 | 1,006 | 1,112 | 1,003 | 1,101 | +8.05% | 219,600 | 258億4751万 | +10.32% | 41.83 | 5.96 |
| 11/08 | 985 | 1,028 | 973 | 1,019 | +5.05% | 236,500 | 239億2245万 | +2% | 38.72 | 5.51 |
| 11/07 | 958 | 999 | 950 | 970 | +2.21% | 49,200 | 227億7210万 | -3.29% | 36.86 | 5.25 |
| 11/06 | 976 | 980 | 946 | 949 | -1.25% | 33,900 | 222億7910万 | -6.04% | 36.06 | 5.13 |
| 11/05 | 920 | 999 | 912 | 961 | +4.12% | 85,900 | 225億6082万 | -5.6% | 36.52 | 5.2 |
| 11/02 | 902 | 935 | 902 | 923 | +2.1% | 86,000 | 216億6871万 | -9.86% | 35.07 | 4.99 |
| 11/01 | 898 | 906 | 892 | 904 | +0.67% | 81,400 | 212億2266万 | -12.4% | 34.35 | 4.89 |
| 10/31 | 915 | 915 | 891 | 898 | +1.24% | 119,300 | 210億8180万 | -13.74% | 34.12 | 4.86 |
| 10/30 | 894 | 912 | 880 | 887 | -1.99% | 195,000 | 208億2356万 | -15.44% | 33.7 | 4.8 |
| 10/29 | 939 | 966 | 905 | 905 | -2.48% | 63,100 | 212億4614万 | -14.46% | 34.39 | 4.9 |
| 10/26 | 974 | 976 | 911 | 928 | -2.32% | 115,700 | 217億8609万 | -13.03% | 35.26 | 5.02 |
| 10/25 | 980 | 981 | 947 | 950 | -5% | 112,000 | 223億258万 | -11.55% | 36.1 | 5.14 |
| 10/24 | 1,017 | 1,023 | 993 | 1,000 | -1.67% | 98,600 | 234億7640万 | -7.32% | 38 | 5.41 |
| 10/23 | 1,043 | 1,043 | 1,014 | 1,017 | -2.49% | 58,500 | 238億7549万 | -6.09% | 38.64 | 5.5 |
| 10/22 | 1,039 | 1,054 | 1,025 | 1,043 | +0.38% | 22,700 | 244億6669万 | -3.87% | 39.6 | 5.64 |
| 10/19 | 1,030 | 1,047 | 1,018 | 1,039 | -0.19% | 37,700 | 243億7286万 | -4.15% | 39.45 | 5.62 |
| 10/18 | 1,040 | 1,048 | 1,032 | 1,041 | +0.58% | 57,500 | 244億1977万 | -4.06% | 39.52 | 5.63 |
| 10/17 | 1,033 | 1,044 | 1,025 | 1,035 | +1.17% | 47,800 | 242億7903万 | -4.78% | 39.3 | 5.6 |
| 10/16 | 1,025 | 1,033 | 1,016 | 1,023 | -0.1% | 41,300 | 239億9753万 | -6.15% | 38.84 | 5.53 |
| 10/15 | 1,046 | 1,046 | 1,020 | 1,024 | -0.49% | 37,400 | 240億2099万 | -6.4% | 38.88 | 5.54 |
| 10/12 | 1,010 | 1,038 | 1,010 | 1,029 | +1.08% | 53,100 | 241億3828万 | -6.54% | 39.07 | 5.56 |
| 10/11 | 1,027 | 1,046 | 1,013 | 1,018 | -5.13% | 113,700 | 238億8024万 | -7.87% | 38.65 | 5.5 |
| 10/10 | 1,088 | 1,093 | 1,061 | 1,073 | -0.37% | 51,000 | 251億7043万 | -3.33% | 40.74 | 5.8 |
| 10/09 | 1,130 | 1,131 | 1,077 | 1,077 | -4.69% | 72,300 | 252億6426万 | -3.23% | 40.89 | 5.82 |
| 10/05 | 1,122 | 1,135 | 1,105 | 1,130 | +0.36% | 53,200 | 265億754万 | +1.25% | 42.9 | 6.11 |
| 10/04 | 1,130 | 1,133 | 1,110 | 1,126 | +0.27% | 49,200 | 264億1370万 | +0.9% | 42.75 | 6.09 |
| 10/03 | 1,148 | 1,154 | 1,114 | 1,123 | -1.66% | 65,900 | 263億4333万 | +0.63% | 42.64 | 6.07 |
| 10/02 | 1,173 | 1,184 | 1,142 | 1,142 | -1.47% | 74,200 | 267億8903万 | +2.24% | 43.36 | 6.17 |
| 10/01 | 1,124 | 1,159 | 1,124 | 1,159 | +3.67% | 81,700 | 271億8782万 | +3.85% | 44 | 6.27 |
| 09/28 | 1,110 | 1,123 | 1,103 | 1,118 | +0.9% | 48,300 | 262億2604万 | +0.27% | 42.45 | 6.04 |
| 09/27 | 1,114 | 1,124 | 1,099 | 1,108 | -1.07% | 52,000 | 259億9146万 | -0.72% | 42.07 | 5.99 |
| 09/26 | 1,145 | 1,145 | 1,116 | 1,120 | +0.09% | 66,600 | 262億7296万 | +0.45% | 42.52 | 6.05 |
| 09/25 | 1,118 | 1,142 | 1,112 | 1,119 | +0.63% | 126,700 | 262億4950万 | +0.45% | 42.49 | 6.05 |
| 09/21 | 1,115 | 1,126 | 1,104 | 1,112 | -0.18% | 74,000 | 260億8529万 | -0.18% | 42.22 | 6.01 |
| 09/20 | 1,114 | 1,116 | 1,091 | 1,114 | +1.46% | 66,200 | 261億1327万 | 0% | 42.43 | 6.04 |
| 09/19 | 1,096 | 1,112 | 1,093 | 1,098 | +0.73% | 73,200 | 257億3821万 | -1.44% | 41.82 | 5.95 |
| 09/18 | 1,066 | 1,107 | 1,050 | 1,090 | 0% | 153,900 | 255億5069万 | -2.24% | 41.51 | 5.91 |
| 09/14 | 1,094 | 1,094 | 1,071 | 1,090 | +2.44% | 82,600 | 255億5069万 | -2.15% | 41.51 | 5.91 |
| 09/13 | 1,037 | 1,070 | 1,034 | 1,064 | +2.6% | 37,900 | 249億4122万 | -4.66% | 40.52 | 5.77 |
| 09/12 | 1,053 | 1,059 | 1,022 | 1,037 | -2.45% | 77,900 | 243億831万 | -7.99% | 39.49 | 5.62 |
| 09/11 | 1,087 | 1,103 | 1,050 | 1,063 | -1.94% | 84,300 | 249億1778万 | -6.43% | 40.48 | 5.76 |
| 09/10 | 1,105 | 1,118 | 1,083 | 1,084 | -3.21% | 47,600 | 254億1004万 | -5.24% | 41.28 | 5.88 |
| 09/07 | 1,102 | 1,131 | 1,084 | 1,120 | +0.18% | 55,500 | 262億5392万 | -2.78% | 42.66 | 6.07 |
| 09/06 | 1,180 | 1,213 | 1,111 | 1,118 | -5.41% | 112,800 | 262億703万 | -3.54% | 42.58 | 6.06 |
| 09/05 | 1,152 | 1,228 | 1,151 | 1,182 | +3.23% | 125,000 | 277億726万 | +1.29% | 45.02 | 6.41 |
| 09/04 | 1,148 | 1,175 | 1,145 | 1,145 | -0.26% | 61,200 | 268億3994万 | -2.39% | 43.61 | 6.21 |
| 09/03 | 1,138 | 1,157 | 1,130 | 1,148 | +0.97% | 39,000 | 269億1026万 | -2.63% | 43.72 | 6.23 |
| 08/31 | 1,142 | 1,155 | 1,133 | 1,137 | -0.44% | 39,700 | 266億5241万 | -4.13% | 43.3 | 6.17 |
| 08/30 | 1,137 | 1,147 | 1,131 | 1,142 | +1.06% | 37,800 | 267億6962万 | -4.27% | 43.49 | 6.19 |
| 08/29 | 1,142 | 1,144 | 1,120 | 1,130 | -1.4% | 46,300 | 264億8833万 | -5.91% | 43.04 | 6.13 |
| 08/28 | 1,144 | 1,160 | 1,137 | 1,146 | +1.06% | 55,800 | 268億6338万 | -5.21% | 43.65 | 6.21 |
| 08/27 | 1,144 | 1,152 | 1,126 | 1,134 | +0.8% | 48,900 | 265億8209万 | -6.82% | 43.19 | 6.15 |
| 08/24 | 1,138 | 1,138 | 1,109 | 1,125 | -1.4% | 64,000 | 263億7112万 | -8.16% | 42.85 | 6.1 |
| 08/23 | 1,128 | 1,143 | 1,123 | 1,141 | +1.6% | 53,000 | 267億4618万 | -7.54% | 43.46 | 6.19 |
| 08/22 | 1,077 | 1,130 | 1,077 | 1,123 | +3.89% | 62,300 | 263億2424万 | -9.65% | 42.77 | 6.09 |
| 08/21 | 1,100 | 1,103 | 1,073 | 1,081 | -2.08% | 56,300 | 253億2242万 | -13.73% | 41.14 | 5.86 |
| 08/20 | 1,133 | 1,140 | 1,082 | 1,104 | -2.39% | 71,700 | 258億6120万 | -12.66% | 42.02 | 5.98 |
| 08/17 | 1,122 | 1,139 | 1,110 | 1,131 | +1.98% | 62,100 | 264億9367万 | -11.36% | 43.04 | 6.13 |
| 08/16 | 1,100 | 1,128 | 1,078 | 1,109 | +0.18% | 93,000 | 259億7832万 | -13.76% | 42.21 | 6.01 |
| 08/15 | 1,127 | 1,148 | 1,101 | 1,107 | -0.54% | 104,800 | 259億3147万 | -14.65% | 42.13 | 6 |
| 08/14 | 1,091 | 1,119 | 1,074 | 1,113 | +2.68% | 111,400 | 260億7202万 | -15.1% | 42.36 | 6.03 |
| 08/13 | 1,139 | 1,145 | 1,058 | 1,084 | -4.75% | 210,100 | 253億9270万 | -18.19% | 41.26 | 5.87 |
| 08/10 | 1,177 | 1,216 | 1,100 | 1,138 | -14.24% | 614,200 | 266億5765万 | -14.88% | 43.31 | 6.17 |
| 08/09 | 1,310 | 1,338 | 1,278 | 1,327 | +4% | 132,700 | 310億8497万 | -1.34% | 50.5 | 7.19 |
| 08/08 | 1,263 | 1,295 | 1,261 | 1,276 | +1.19% | 71,600 | 298億9030万 | -5.13% | 48.56 | 6.91 |
| 08/07 | 1,270 | 1,270 | 1,254 | 1,261 | -0.79% | 41,200 | 295億3892万 | -6.32% | 47.99 | 6.83 |
| 08/06 | 1,311 | 1,311 | 1,258 | 1,271 | -2.38% | 77,900 | 297億7317万 | -5.85% | 48.37 | 6.89 |
