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 | 836 | 856 | 820 | 831 | -2% | 1,954,800 | 312億1510万 | -19.32% | 12.02 | 2.14 |
| 12/27 | 850 | 865 | 822 | 848 | +7.34% | 2,160,800 | 318億5367万 | -18.23% | 12.27 | 2.18 |
| 12/26 | 780 | 804 | 768 | 790 | +4.91% | 2,155,100 | 296億7500万 | -24.18% | 11.43 | 2.03 |
| 12/25 | 786 | 802 | 745 | 753 | -8.73% | 2,356,600 | 282億8516万 | -28.56% | 10.89 | 1.94 |
| 12/21 | 829 | 834 | 792 | 825 | -2.25% | 2,276,400 | 309億8972万 | -22.61% | 11.93 | 2.12 |
| 12/20 | 861 | 882 | 835 | 844 | -3.65% | 2,050,800 | 317億72万 | -21.56% | 12.2 | 2.17 |
| 12/19 | 891 | 904 | 860 | 876 | -0.23% | 2,053,200 | 329億264万 | -19.26% | 12.67 | 2.25 |
| 12/18 | 911 | 928 | 876 | 878 | -5.49% | 2,538,900 | 329億7776万 | -19.67% | 12.69 | 2.26 |
| 12/17 | 971 | 978 | 928 | 929 | -5.2% | 2,002,500 | 348億9333万 | -15.55% | 13.43 | 2.39 |
| 12/14 | 1,085 | 1,087 | 969 | 980 | -10.42% | 3,387,600 | 368億889万 | -11.55% | 14.17 | 2.52 |
| 12/13 | 1,111 | 1,129 | 1,087 | 1,094 | -0.45% | 975,900 | 410億9074万 | -1.71% | 15.82 | 2.81 |
| 12/12 | 1,078 | 1,104 | 1,054 | 1,099 | +1.95% | 1,493,200 | 412億7854万 | -1.26% | 15.89 | 2.83 |
| 12/11 | 1,100 | 1,117 | 1,065 | 1,078 | -2% | 1,106,200 | 404億8978万 | -3.06% | 15.59 | 2.77 |
| 12/10 | 1,116 | 1,140 | 1,096 | 1,100 | -3.34% | 1,236,000 | 413億1611万 | -1.17% | 15.9 | 2.83 |
| 12/07 | 1,148 | 1,160 | 1,111 | 1,138 | +0.98% | 1,112,800 | 427億4339万 | +2.43% | 16.45 | 2.93 |
| 12/06 | 1,167 | 1,172 | 1,106 | 1,127 | -3.43% | 1,349,300 | 423億3023万 | +1.9% | 16.29 | 2.9 |
| 12/05 | 1,139 | 1,194 | 1,134 | 1,167 | +0.6% | 1,730,900 | 438億3263万 | +5.99% | 16.87 | 3 |
| 12/04 | 1,197 | 1,222 | 1,145 | 1,160 | -3.97% | 2,095,000 | 435億6971万 | +6.23% | 16.77 | 2.98 |
| 12/03 | 1,226 | 1,238 | 1,197 | 1,208 | +1.68% | 1,774,200 | 453億7260万 | +11.54% | 17.47 | 3.11 |
| 11/30 | 1,281 | 1,289 | 1,178 | 1,188 | -7.84% | 3,253,500 | 446億2139万 | +10.82% | 17.18 | 3.05 |
| 11/29 | 1,300 | 1,322 | 1,239 | 1,289 | +0.55% | 4,235,800 | 484億1496万 | +21.26% | 18.64 | 3.31 |
| 11/28 | 1,190 | 1,285 | 1,190 | 1,282 | +9.11% | 5,128,600 | 481億5204万 | +21.86% | 18.54 | 3.3 |
| 11/27 | 1,087 | 1,177 | 1,087 | 1,175 | +9.3% | 4,004,800 | 441億3311万 | +12.76% | 16.99 | 3.02 |
| 11/26 | 1,015 | 1,079 | 1,012 | 1,075 | +6.23% | 1,729,200 | 403億7710万 | +3.56% | 15.54 | 2.76 |
| 11/22 | 1,010 | 1,032 | 996 | 1,012 | +1.4% | 1,333,700 | 380億1082万 | -2.41% | 14.63 | 2.6 |
| 11/21 | 972 | 1,010 | 956 | 998 | +1.22% | 1,793,900 | 374億8358万 | -4.04% | 14.43 | 2.57 |
| 11/20 | 1,047 | 1,065 | 985 | 986 | -8.45% | 1,993,200 | 370億3287万 | -5.56% | 14.26 | 2.54 |
| 11/19 | 1,063 | 1,085 | 1,017 | 1,077 | +1.7% | 1,974,300 | 404億5071万 | +2.87% | 15.57 | 2.77 |
| 11/16 | 1,081 | 1,101 | 1,056 | 1,059 | -2.04% | 1,178,100 | 397億7466万 | +1.24% | 15.31 | 2.72 |
| 11/15 | 1,080 | 1,112 | 1,071 | 1,081 | +0.46% | 1,337,800 | 406億95万 | +3.35% | 15.63 | 2.78 |
| 11/14 | 1,060 | 1,100 | 1,055 | 1,076 | +1.32% | 1,363,700 | 404億1316万 | +3.16% | 15.56 | 2.77 |
| 11/13 | 1,022 | 1,070 | 1,018 | 1,062 | -0.28% | 1,575,400 | 398億8733万 | +1.92% | 15.35 | 2.73 |
| 11/12 | 1,112 | 1,125 | 1,061 | 1,065 | -5.59% | 1,871,700 | 400億1万 | +2.31% | 15.4 | 2.74 |
| 11/09 | 1,100 | 1,161 | 1,070 | 1,128 | +1.53% | 3,016,400 | 423億6621万 | +8.25% | 16.31 | 2.9 |
| 11/08 | 1,104 | 1,130 | 1,082 | 1,111 | +3.06% | 1,927,100 | 417億2771万 | +6.83% | 16.06 | 2.86 |
| 11/07 | 1,090 | 1,110 | 1,072 | 1,078 | -1.1% | 1,296,900 | 404億8827万 | +3.75% | 15.59 | 2.77 |
| 11/06 | 1,097 | 1,113 | 1,072 | 1,090 | -0.09% | 1,415,300 | 409億3898万 | +4.81% | 15.76 | 2.8 |
| 11/05 | 1,042 | 1,107 | 1,034 | 1,091 | +4.3% | 1,650,600 | 409億7654万 | +4.7% | 15.77 | 2.81 |
| 11/02 | 1,026 | 1,053 | 1,018 | 1,046 | +2.65% | 1,251,200 | 392億8640万 | +0.29% | 15.12 | 2.69 |
| 11/01 | 998 | 1,045 | 990 | 1,019 | +2.31% | 1,342,900 | 382億7231万 | -2.39% | 14.73 | 2.62 |
| 10/31 | 969 | 997 | 958 | 996 | +4.29% | 1,018,300 | 374億846万 | -4.78% | 14.4 | 2.56 |
| 10/30 | 911 | 962 | 903 | 955 | +3.69% | 1,785,300 | 358億6855万 | -8.96% | 13.81 | 2.46 |
| 10/29 | 936 | 961 | 912 | 921 | -1.39% | 1,368,800 | 345億9156万 | -12.45% | 13.32 | 2.37 |
| 10/26 | 985 | 995 | 923 | 934 | -2.71% | 1,680,700 | 350億7982万 | -11.47% | 13.5 | 2.4 |
| 10/25 | 989 | 1,001 | 957 | 960 | -6.43% | 1,488,000 | 360億5635万 | -9.43% | 13.88 | 2.47 |
| 10/24 | 1,050 | 1,057 | 1,021 | 1,026 | -0.97% | 956,400 | 385億3522万 | -3.3% | 14.83 | 2.64 |
| 10/23 | 1,041 | 1,066 | 1,036 | 1,036 | -2.45% | 873,800 | 389億1081万 | -2.17% | 14.98 | 2.66 |
| 10/22 | 1,048 | 1,065 | 1,026 | 1,062 | +1.14% | 755,700 | 398億8702万 | +0.57% | 15.35 | 2.73 |
| 10/19 | 1,064 | 1,076 | 1,038 | 1,050 | -3.4% | 1,178,200 | 394億3632万 | -0.19% | 15.18 | 2.7 |
| 10/18 | 1,108 | 1,112 | 1,082 | 1,087 | -1.54% | 1,418,300 | 408億2598万 | +3.62% | 15.72 | 2.79 |
| 10/17 | 1,088 | 1,112 | 1,086 | 1,104 | +3.37% | 1,064,400 | 414億6447万 | +5.65% | 15.96 | 2.84 |
| 10/16 | 1,048 | 1,073 | 1,048 | 1,068 | +1.91% | 853,200 | 401億1237万 | +2.69% | 15.44 | 2.75 |
| 10/15 | 1,052 | 1,065 | 1,030 | 1,048 | -0.66% | 1,206,600 | 393億6120万 | +1.16% | 15.15 | 2.69 |
| 10/12 | 995 | 1,056 | 994 | 1,055 | +5.71% | 1,344,400 | 396億2411万 | +2.03% | 15.25 | 2.71 |
| 10/11 | 999 | 1,021 | 973 | 998 | -5.76% | 1,961,200 | 374億8328万 | -3.29% | 14.43 | 2.57 |
| 10/10 | 1,045 | 1,060 | 1,032 | 1,059 | +1.83% | 856,300 | 397億7434万 | +2.72% | 15.31 | 2.72 |
| 10/09 | 1,078 | 1,080 | 1,031 | 1,040 | -4.06% | 1,362,300 | 390億6073万 | +1.17% | 15.04 | 2.67 |
| 10/05 | 1,060 | 1,090 | 1,051 | 1,084 | +0.74% | 1,410,500 | 407億1330万 | +5.55% | 15.67 | 2.79 |
| 10/04 | 1,105 | 1,114 | 1,068 | 1,076 | -1.65% | 1,540,500 | 404億1283万 | +5.18% | 15.56 | 2.77 |
| 10/03 | 1,101 | 1,120 | 1,076 | 1,094 | -1.44% | 1,517,600 | 410億8888万 | +7.36% | 15.82 | 2.81 |
| 10/02 | 1,146 | 1,147 | 1,096 | 1,110 | -2.2% | 1,516,100 | 416億8982万 | +9.47% | 16.05 | 2.85 |
| 10/01 | 1,130 | 1,159 | 1,105 | 1,135 | +1.43% | 1,788,500 | 426億2878万 | +12.71% | 16.41 | 2.92 |
| 09/28 | 1,083 | 1,127 | 1,081 | 1,119 | +4.29% | 1,863,700 | 420億2784万 | +12.01% | 16.18 | 2.88 |
| 09/27 | 1,079 | 1,095 | 1,066 | 1,073 | +0.19% | 1,609,200 | 403億16万 | +8.38% | 15.51 | 2.76 |
| 09/26 | 1,058 | 1,082 | 1,048 | 1,071 | +1.52% | 1,812,700 | 402億2504万 | +8.95% | 15.48 | 2.75 |
| 09/25 | 1,030 | 1,063 | 1,026 | 1,055 | +3.13% | 1,323,900 | 396億2411万 | +8.21% | 15.25 | 2.71 |
| 09/21 | 1,030 | 1,055 | 1,016 | 1,023 | +0.39% | 1,301,200 | 384億2224万 | +5.57% | 14.79 | 2.63 |
| 09/20 | 1,046 | 1,062 | 995 | 1,019 | -2.58% | 3,057,200 | 382億6691万 | +5.71% | 14.77 | 2.63 |
| 09/19 | 998 | 1,087 | 995 | 1,046 | +6.3% | 3,564,600 | 392億8085万 | +8.84% | 15.17 | 2.7 |
| 09/18 | 982 | 1,003 | 973 | 984 | -0.3% | 1,123,700 | 369億5254万 | +2.82% | 14.27 | 2.54 |
| 09/14 | 957 | 990 | 952 | 987 | +4.22% | 1,769,600 | 370億6520万 | +3.46% | 14.31 | 2.54 |
| 09/13 | 962 | 976 | 942 | 947 | -1.56% | 1,248,600 | 355億6306万 | -0.63% | 13.73 | 2.44 |
| 09/12 | 985 | 1,022 | 955 | 962 | -1.43% | 3,158,400 | 361億2637万 | +0.73% | 13.95 | 2.48 |
| 09/11 | 990 | 994 | 965 | 976 | -0.71% | 966,500 | 366億5211万 | +2.31% | 14.15 | 2.52 |
| 09/10 | 976 | 997 | 975 | 983 | +0.41% | 887,700 | 369億1499万 | +2.08% | 14.25 | 2.53 |
| 09/07 | 965 | 988 | 955 | 979 | +0.2% | 975,800 | 367億6477万 | +0.82% | 14.19 | 2.52 |
| 09/06 | 988 | 996 | 941 | 977 | -2.69% | 2,688,500 | 366億8967万 | -0.31% | 14.16 | 2.52 |
| 09/05 | 995 | 1,010 | 983 | 1,004 | +0.2% | 1,524,500 | 377億361万 | +1.11% | 14.56 | 2.59 |
| 09/04 | 980 | 1,013 | 969 | 1,002 | +2.77% | 1,765,100 | 376億2850万 | -0.2% | 14.53 | 2.58 |
| 09/03 | 995 | 998 | 971 | 975 | -1.52% | 905,000 | 366億1456万 | -4.04% | 14.14 | 2.51 |
| 08/31 | 980 | 997 | 965 | 990 | -0.8% | 1,338,600 | 371億7786万 | -3.7% | 14.35 | 2.55 |
| 08/30 | 1,020 | 1,027 | 976 | 998 | -0.2% | 2,480,400 | 374億7829万 | -4.13% | 14.47 | 2.57 |
| 08/29 | 970 | 1,014 | 962 | 1,000 | +4.49% | 2,560,200 | 375億5340万 | -5.12% | 14.5 | 2.58 |
| 08/28 | 1,005 | 1,009 | 940 | 957 | -1.34% | 2,553,400 | 359億3860万 | -10.14% | 13.87 | 2.47 |
| 08/27 | 950 | 974 | 950 | 970 | +3.85% | 1,431,000 | 364億2679万 | -10.1% | 14.06 | 2.5 |
| 08/24 | 933 | 943 | 916 | 934 | 0% | 1,278,400 | 350億7487万 | -14.47% | 13.54 | 2.41 |
| 08/23 | 907 | 943 | 907 | 934 | +3.09% | 1,784,400 | 350億7487万 | -15.48% | 13.54 | 2.41 |
| 08/22 | 900 | 913 | 877 | 906 | +2.26% | 1,659,500 | 340億2338万 | -19.03% | 13.14 | 2.34 |
| 08/21 | 880 | 896 | 861 | 886 | +0.8% | 1,713,400 | 332億6717万 | -21.87% | 12.84 | 2.28 |
| 08/20 | 906 | 908 | 876 | 879 | -2.87% | 1,634,800 | 330億434万 | -23.5% | 12.74 | 2.27 |
| 08/17 | 900 | 908 | 885 | 905 | -0.11% | 1,609,600 | 339億8057万 | -22.25% | 13.12 | 2.33 |
| 08/16 | 914 | 928 | 888 | 906 | -2.89% | 3,001,000 | 340億1812万 | -23.09% | 13.13 | 2.34 |
| 08/15 | 941 | 964 | 926 | 933 | -2.3% | 1,778,800 | 350億3191万 | -21.73% | 13.52 | 2.41 |
| 08/14 | 927 | 974 | 923 | 955 | +4.49% | 2,519,800 | 358億5795万 | -20.75% | 13.84 | 2.46 |
| 08/13 | 941 | 961 | 907 | 914 | -5.09% | 2,988,600 | 343億1850万 | -24.96% | 13.25 | 2.36 |
| 08/10 | 969 | 999 | 930 | 963 | -1.63% | 4,739,700 | 361億5833万 | -21.9% | 13.96 | 2.48 |
| 08/09 | 1,000 | 1,064 | 966 | 979 | +2.3% | 7,210,400 | 367億5910万 | -21.24% | 14.19 | 2.52 |
| 08/08 | 973 | 990 | 925 | 957 | -19.1% | 8,659,500 | 359億3305万 | -23.75% | 13.87 | 2.47 |
| 08/07 | 1,193 | 1,222 | 1,154 | 1,183 | -0.92% | 1,613,700 | 444億1881万 | -6.78% | 17.15 | 3.05 |
| 08/06 | 1,190 | 1,209 | 1,140 | 1,194 | 0% | 2,115,700 | 448億3183万 | -6.21% | 17.31 | 3.08 |
