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 | 374 | 375 | 361 | 366 | -2.14% | 84,300 | 88億3692万 | -16.63% | 19.36 | 2.38 |
| 12/27 | 374 | 375 | 359 | 374 | +8.09% | 106,000 | 90億3008万 | -15.77% | 19.78 | 2.44 |
| 12/26 | 334 | 356 | 333 | 346 | +6.13% | 153,300 | 83億5403万 | -22.94% | 18.3 | 2.25 |
| 12/25 | 333 | 344 | 325 | 326 | -9.44% | 264,100 | 78億7113万 | -28.35% | 17.24 | 2.12 |
| 12/21 | 372 | 377 | 353 | 360 | -4% | 216,900 | 86億9205万 | -21.91% | 19.04 | 2.35 |
| 12/20 | 395 | 398 | 371 | 375 | -6.72% | 201,500 | 90億3907万 | -19.7% | 19.8 | 2.44 |
| 12/19 | 393 | 409 | 386 | 402 | +1.52% | 151,500 | 96億8988万 | -14.65% | 21.23 | 2.61 |
| 12/18 | 401 | 409 | 396 | 396 | -4.12% | 159,000 | 95億4526万 | -17.15% | 20.91 | 2.58 |
| 12/17 | 425 | 430 | 413 | 413 | -4.18% | 79,400 | 99億5503万 | -14.49% | 21.81 | 2.69 |
| 12/14 | 437 | 441 | 425 | 431 | -3.15% | 88,200 | 103億8891万 | -11.86% | 22.76 | 2.8 |
| 12/13 | 420 | 447 | 418 | 445 | +7.75% | 191,600 | 107億2636万 | -9.74% | 23.5 | 2.89 |
| 12/12 | 417 | 426 | 411 | 413 | -0.24% | 249,200 | 99億5503万 | -16.9% | 21.81 | 2.69 |
| 12/11 | 438 | 444 | 412 | 414 | -5.91% | 171,500 | 99億7913万 | -17.37% | 21.86 | 2.69 |
| 12/10 | 465 | 465 | 435 | 440 | -6.58% | 183,200 | 106億584万 | -13.04% | 23.23 | 2.86 |
| 12/07 | 476 | 483 | 466 | 471 | -1.26% | 124,100 | 113億5307万 | -7.47% | 24.87 | 3.06 |
| 12/06 | 498 | 498 | 472 | 477 | -4.22% | 183,500 | 114億9770万 | -6.65% | 25.19 | 3.1 |
| 12/05 | 486 | 499 | 485 | 498 | -0.2% | 71,100 | 120億389万 | -2.73% | 26.3 | 3.24 |
| 12/04 | 505 | 512 | 496 | 499 | -1.19% | 107,100 | 120億2799万 | -2.73% | 26.35 | 3.25 |
| 12/03 | 524 | 525 | 498 | 505 | -3.63% | 158,600 | 121億7262万 | -1.56% | 26.67 | 3.28 |
| 11/30 | 514 | 525 | 510 | 524 | +0.77% | 105,300 | 126億3060万 | +1.95% | 27.67 | 3.41 |
| 11/29 | 517 | 526 | 515 | 520 | +1.56% | 77,800 | 125億3418万 | +0.97% | 27.46 | 3.38 |
| 11/28 | 504 | 518 | 504 | 512 | +1.59% | 92,800 | 123億4135万 | -1.16% | 27.04 | 3.33 |
| 11/27 | 497 | 505 | 492 | 504 | +3.07% | 102,700 | 121億4851万 | -3.45% | 26.61 | 3.28 |
| 11/26 | 482 | 492 | 478 | 489 | +0.82% | 71,900 | 117億8695万 | -7.03% | 25.82 | 3.18 |
| 11/22 | 482 | 485 | 474 | 485 | +0.62% | 100,700 | 116億9053万 | -8.49% | 25.61 | 3.15 |
| 11/21 | 480 | 488 | 472 | 482 | -1.23% | 76,700 | 116億1822万 | -9.57% | 25.45 | 3.13 |
| 11/20 | 502 | 511 | 482 | 488 | -1.41% | 250,400 | 117億6284万 | -9.12% | 25.77 | 3.17 |
| 11/19 | 488 | 495 | 477 | 495 | +1.43% | 139,000 | 119億3157万 | -8.16% | 26.14 | 3.22 |
| 11/16 | 503 | 508 | 484 | 488 | -1.81% | 197,600 | 117億6284万 | -9.96% | 25.77 | 3.17 |
| 11/15 | 485 | 509 | 482 | 497 | 0% | 173,800 | 119億7978万 | -8.81% | 26.24 | 3.23 |
| 11/14 | 500 | 540 | 490 | 497 | -11.25% | 449,300 | 119億7978万 | -9.14% | 26.24 | 3.23 |
| 11/13 | 519 | 575 | 517 | 560 | +4.09% | 291,900 | 134億9835万 | +1.82% | 29.57 | 3.64 |
| 11/12 | 551 | 556 | 535 | 538 | -3.58% | 115,600 | 129億6805万 | -2.54% | 28.41 | 3.5 |
| 11/09 | 538 | 576 | 538 | 558 | +4.69% | 224,700 | 134億5014万 | +0.72% | 29.46 | 3.63 |
| 11/08 | 535 | 538 | 526 | 533 | +0.57% | 106,900 | 128億4753万 | -4.14% | 28.14 | 3.47 |
| 11/07 | 537 | 555 | 522 | 530 | +1.15% | 303,800 | 127億7522万 | -5.19% | 27.99 | 3.45 |
| 11/06 | 530 | 532 | 511 | 524 | -1.13% | 148,000 | 126億3060万 | -6.93% | 27.67 | 3.41 |
| 11/05 | 529 | 537 | 520 | 530 | +0.38% | 114,600 | 127億7522万 | -6.53% | 27.99 | 3.45 |
| 11/02 | 509 | 528 | 509 | 528 | +3.73% | 115,900 | 127億2701万 | -7.53% | 27.88 | 3.43 |
| 11/01 | 517 | 519 | 507 | 509 | -1.55% | 66,800 | 122億6903万 | -11.63% | 26.88 | 3.31 |
| 10/31 | 515 | 521 | 507 | 517 | +2.38% | 122,200 | 124億6187万 | -10.86% | 27.3 | 3.36 |
| 10/30 | 495 | 505 | 486 | 505 | +1.2% | 161,800 | 121億7262万 | -13.38% | 26.67 | 3.28 |
| 10/29 | 533 | 540 | 490 | 499 | -6.38% | 261,800 | 120億2799万 | -14.99% | 26.35 | 3.25 |
| 10/26 | 563 | 571 | 531 | 533 | -4.99% | 175,600 | 128億4753万 | -9.81% | 28.14 | 3.47 |
| 10/25 | 553 | 565 | 547 | 561 | -3.11% | 157,800 | 135億2245万 | -5.56% | 29.62 | 3.65 |
| 10/24 | 614 | 620 | 578 | 579 | -6.01% | 153,500 | 139億5633万 | -3.18% | 30.57 | 3.77 |
| 10/23 | 608 | 623 | 601 | 616 | +1.32% | 226,400 | 148億4818万 | +2.67% | 32.53 | 4.01 |
| 10/22 | 576 | 613 | 571 | 608 | +5.01% | 170,200 | 146億5535万 | +1.16% | 32.1 | 3.95 |
| 10/19 | 577 | 585 | 574 | 579 | -0.34% | 68,400 | 139億5633万 | -3.82% | 30.57 | 3.77 |
| 10/18 | 571 | 585 | 564 | 581 | +2.65% | 91,800 | 140億454万 | -3.81% | 30.68 | 3.78 |
| 10/17 | 561 | 570 | 557 | 566 | +1.8% | 124,200 | 136億4297万 | -6.6% | 29.89 | 3.68 |
| 10/16 | 551 | 561 | 547 | 556 | +1.46% | 89,900 | 134億193万 | -8.55% | 29.36 | 3.62 |
| 10/15 | 562 | 562 | 545 | 548 | -2.66% | 132,500 | 132億910万 | -10.31% | 28.94 | 3.56 |
| 10/12 | 552 | 568 | 552 | 563 | +1.26% | 84,000 | 135億7066万 | -8.31% | 29.73 | 3.66 |
| 10/11 | 565 | 568 | 550 | 556 | -4.79% | 170,700 | 134億193万 | -9.74% | 29.36 | 3.62 |
| 10/10 | 591 | 599 | 576 | 584 | -1.18% | 127,400 | 140億7685万 | -5.5% | 30.84 | 3.8 |
| 10/09 | 598 | 598 | 586 | 591 | -2.15% | 116,400 | 142億4558万 | -4.52% | 31.21 | 3.84 |
| 10/05 | 606 | 615 | 599 | 604 | -0.17% | 85,200 | 145億5893万 | -2.58% | 31.89 | 3.93 |
| 10/04 | 607 | 613 | 595 | 605 | -0.82% | 113,300 | 145億8304万 | -2.42% | 31.95 | 3.93 |
| 10/03 | 624 | 626 | 609 | 610 | -1.77% | 110,600 | 147億356万 | -1.45% | 32.21 | 3.97 |
| 10/02 | 619 | 628 | 615 | 621 | +0.65% | 106,800 | 149億6870万 | +0.49% | 32.79 | 4.04 |
| 10/01 | 639 | 644 | 612 | 617 | -2.68% | 135,600 | 148億7229万 | +0.16% | 32.58 | 4.01 |
| 09/28 | 647 | 666 | 630 | 634 | -1.86% | 170,800 | 152億8206万 | +3.09% | 33.48 | 4.12 |
| 09/27 | 622 | 664 | 622 | 646 | +4.36% | 397,500 | 155億7131万 | +5.56% | 34.11 | 4.2 |
| 09/26 | 608 | 620 | 607 | 619 | +2.31% | 97,600 | 149億2049万 | +1.64% | 32.68 | 4.03 |
| 09/25 | 600 | 606 | 594 | 605 | +2.54% | 92,000 | 145億8304万 | -0.33% | 31.95 | 3.93 |
| 09/21 | 590 | 598 | 580 | 590 | -0.34% | 162,700 | 142億2147万 | -2.64% | 31.15 | 3.84 |
| 09/20 | 614 | 618 | 589 | 592 | -4.36% | 330,500 | 142億6850万 | -1.99% | 31.25 | 3.85 |
| 09/19 | 669 | 670 | 615 | 619 | -6.78% | 322,300 | 149億1926万 | +2.65% | 32.68 | 4.02 |
| 09/18 | 646 | 682 | 645 | 664 | +4.08% | 401,200 | 160億386万 | +10.67% | 35.05 | 4.32 |
| 09/14 | 631 | 647 | 631 | 638 | +0.63% | 144,700 | 153億7720万 | +7.23% | 33.68 | 4.15 |
| 09/13 | 629 | 644 | 621 | 634 | +0.63% | 141,700 | 152億8079万 | +6.73% | 33.47 | 4.12 |
| 09/12 | 619 | 636 | 605 | 630 | +0.96% | 165,000 | 151億8438万 | +6.24% | 33.26 | 4.1 |
| 09/11 | 619 | 625 | 615 | 624 | +0.32% | 42,800 | 150億3977万 | +5.58% | 32.94 | 4.06 |
| 09/10 | 619 | 628 | 613 | 622 | +0.32% | 39,100 | 149億9156万 | +5.6% | 32.84 | 4.04 |
| 09/07 | 617 | 630 | 610 | 620 | -1.12% | 69,000 | 149億4336万 | +5.62% | 32.73 | 4.03 |
| 09/06 | 618 | 634 | 604 | 627 | +0.16% | 121,300 | 151億1207万 | +7.18% | 33.1 | 4.08 |
| 09/05 | 619 | 636 | 615 | 626 | +1.13% | 128,000 | 150億8797万 | +7.56% | 33.05 | 4.07 |
| 09/04 | 612 | 632 | 610 | 619 | +1.31% | 125,700 | 149億1926万 | +6.54% | 32.68 | 4.02 |
| 09/03 | 620 | 621 | 608 | 611 | -0.97% | 88,200 | 147億2644万 | +5.34% | 32.26 | 3.97 |
| 08/31 | 605 | 621 | 605 | 617 | +1.15% | 160,500 | 148億7105万 | +6.56% | 32.57 | 4.01 |
| 08/30 | 598 | 611 | 598 | 610 | +2.87% | 113,300 | 147億234万 | +5.54% | 32.2 | 3.97 |
| 08/29 | 590 | 593 | 584 | 593 | +1.72% | 29,100 | 142億9260万 | +2.77% | 31.31 | 3.86 |
| 08/28 | 599 | 600 | 583 | 583 | -1.19% | 99,300 | 140億5158万 | +0.87% | 30.78 | 3.79 |
| 08/27 | 582 | 598 | 582 | 590 | +1.55% | 70,100 | 142億2029万 | +2.08% | 31.15 | 3.84 |
| 08/24 | 580 | 588 | 580 | 581 | +0.87% | 25,400 | 140億337万 | +0.52% | 30.67 | 3.78 |
| 08/23 | 576 | 597 | 576 | 576 | 0% | 145,900 | 138億8286万 | -0.35% | 30.41 | 3.75 |
| 08/22 | 563 | 582 | 561 | 576 | +2.31% | 41,500 | 138億8286万 | -0.69% | 30.41 | 3.75 |
| 08/21 | 567 | 576 | 558 | 563 | -0.71% | 55,600 | 135億6953万 | -3.26% | 29.72 | 3.66 |
| 08/20 | 578 | 581 | 567 | 567 | -1.22% | 48,500 | 136億6594万 | -2.74% | 29.93 | 3.69 |
| 08/17 | 556 | 578 | 553 | 574 | +5.32% | 105,600 | 138億3466万 | -1.54% | 30.3 | 3.73 |
| 08/16 | 553 | 553 | 541 | 545 | -1.62% | 51,700 | 131億3569万 | -6.36% | 28.77 | 3.54 |
| 08/15 | 556 | 561 | 549 | 554 | +0.73% | 79,000 | 133億5261万 | -4.81% | 29.25 | 3.6 |
| 08/14 | 559 | 566 | 549 | 550 | +0.18% | 130,800 | 132億5621万 | -5.5% | 29.04 | 3.58 |
| 08/13 | 594 | 594 | 549 | 549 | -8.5% | 186,100 | 132億3210万 | -5.67% | 28.98 | 3.57 |
| 08/10 | 604 | 614 | 599 | 600 | -2.12% | 98,200 | 144億6132万 | +3.09% | 31.68 | 3.9 |
| 08/09 | 590 | 619 | 590 | 613 | +3.2% | 105,000 | 147億7464万 | +5.69% | 32.36 | 3.99 |
| 08/08 | 578 | 598 | 576 | 594 | +2.95% | 102,800 | 143億1670万 | +2.77% | 31.36 | 3.86 |
| 08/07 | 568 | 577 | 564 | 577 | +2.3% | 34,400 | 139億696万 | +0.17% | 30.46 | 3.75 |
| 08/06 | 557 | 568 | 557 | 564 | +0.89% | 61,300 | 135億9364万 | -1.91% | 29.78 | 3.67 |
