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 | 152 | 168 | 148 | 155 | +5.44% | 643,900 | 26億5331万 | -13.89% | - | 2.49 |
12/27 | 140 | 169 | 139 | 147 | +10.53% | 1,069,800 | 25億1636万 | -18.78% | - | 2.36 |
12/26 | 133 | 138 | 128 | 133 | +5.56% | 206,100 | 22億7671万 | -26.92% | - | 2.14 |
12/25 | 130 | 135 | 125 | 126 | -11.27% | 354,300 | 21億5688万 | -31.52% | - | 2.03 |
12/21 | 150 | 186 | 135 | 142 | -7.19% | 1,250,400 | 24億3077万 | -24.06% | - | 2.28 |
12/20 | 163 | 166 | 151 | 153 | -8.38% | 266,200 | 26億1907万 | -19.47% | - | 2.46 |
12/19 | 160 | 170 | 160 | 167 | +1.21% | 192,400 | 28億5872万 | -13.02% | - | 2.68 |
12/18 | 175 | 180 | 163 | 165 | -8.33% | 363,300 | 28億2449万 | -14.51% | - | 2.65 |
12/17 | 182 | 182 | 177 | 180 | -1.1% | 111,600 | 30億8126万 | -7.69% | - | 2.89 |
12/14 | 185 | 185 | 181 | 182 | -1.09% | 88,500 | 31億1549万 | -7.14% | - | 2.93 |
12/13 | 180 | 186 | 180 | 184 | +0.55% | 177,100 | 31億4973万 | -7.07% | - | 2.96 |
12/12 | 183 | 188 | 181 | 183 | +1.1% | 186,400 | 31億3261万 | -8.04% | - | 2.94 |
12/11 | 190 | 192 | 181 | 181 | -4.74% | 182,200 | 30億9838万 | -9.5% | - | 2.91 |
12/10 | 195 | 196 | 189 | 190 | -3.55% | 89,400 | 32億5244万 | -5.94% | - | 3.05 |
12/07 | 201 | 202 | 196 | 197 | -0.51% | 137,700 | 33億7227万 | -2.96% | - | 3.17 |
12/06 | 207 | 207 | 194 | 198 | -4.81% | 135,400 | 33億8938万 | -2.46% | - | 3.18 |
12/05 | 202 | 213 | 201 | 208 | +0.97% | 178,400 | 35億6057万 | +1.96% | - | 3.34 |
12/04 | 204 | 206 | 201 | 206 | +0.98% | 146,100 | 35億2633万 | +0.98% | - | 3.31 |
12/03 | 209 | 211 | 200 | 204 | -1.92% | 203,700 | 34億9209万 | 0% | - | 3.28 |
11/30 | 221 | 232 | 206 | 208 | +4% | 1,553,200 | 35億6057万 | +1.96% | - | 3.34 |
11/29 | 200 | 202 | 197 | 200 | +1.01% | 94,200 | 34億2362万 | -1.96% | - | 3.22 |
11/28 | 201 | 206 | 194 | 198 | +2.59% | 212,200 | 33億8938万 | -3.88% | - | 3.18 |
11/27 | 196 | 198 | 190 | 193 | -2.03% | 165,900 | 33億379万 | -6.76% | - | 3.1 |
11/26 | 204 | 204 | 196 | 197 | -4.83% | 390,500 | 33億7227万 | -5.74% | - | 3.17 |
11/22 | 183 | 218 | 180 | 207 | +16.29% | 2,963,000 | 35億4345万 | -1.9% | - | 3.33 |
11/21 | 180 | 182 | 176 | 178 | -0.56% | 144,300 | 29億8234万 | -16.04% | - | 2.8 |
11/20 | 182 | 184 | 179 | 179 | -2.72% | 129,000 | 29億9909万 | -16.74% | - | 2.82 |
11/19 | 179 | 187 | 170 | 184 | -7.07% | 671,700 | 30億8287万 | -15.21% | - | 2.9 |
11/16 | 202 | 205 | 197 | 198 | -1.98% | 142,100 | 33億1743万 | -9.59% | - | 3.12 |
11/15 | 202 | 206 | 200 | 202 | -0.49% | 115,600 | 33億8445万 | -8.6% | - | 3.18 |
11/14 | 205 | 207 | 202 | 203 | -0.98% | 123,900 | 34億121万 | -8.97% | - | 3.19 |
11/13 | 207 | 212 | 203 | 205 | -2.84% | 119,600 | 34億3471万 | -8.48% | - | 3.23 |
11/12 | 215 | 216 | 209 | 211 | -1.4% | 118,100 | 35億3524万 | -7.05% | - | 3.32 |
11/09 | 213 | 215 | 211 | 214 | -0.47% | 121,800 | 35億8551万 | -5.73% | - | 3.37 |
11/08 | 216 | 218 | 215 | 215 | +0.47% | 71,300 | 36億226万 | -6.11% | - | 3.38 |
11/07 | 210 | 217 | 210 | 214 | +1.42% | 96,100 | 35億8551万 | -6.96% | - | 3.37 |
11/06 | 218 | 220 | 211 | 211 | -4.09% | 130,500 | 35億3524万 | -8.66% | - | 3.32 |
11/05 | 215 | 224 | 215 | 220 | +0.46% | 97,000 | 36億8604万 | -5.17% | - | 3.46 |
11/02 | 214 | 225 | 212 | 219 | +3.3% | 203,300 | 36億6928万 | -5.6% | - | 3.45 |
11/01 | 210 | 214 | 209 | 212 | +0.47% | 96,000 | 35億5200万 | -8.62% | - | 3.34 |
10/31 | 210 | 217 | 207 | 211 | +1.44% | 193,900 | 35億3524万 | -9.05% | - | 3.32 |
10/30 | 204 | 212 | 202 | 208 | +0.97% | 148,900 | 34億8498万 | -10.34% | - | 3.27 |
10/29 | 211 | 219 | 204 | 206 | -2.37% | 185,700 | 34億5147万 | -11.21% | - | 3.24 |
10/26 | 220 | 222 | 205 | 211 | -1.86% | 301,000 | 35億3524万 | -9.05% | - | 3.32 |
10/25 | 227 | 228 | 215 | 215 | -6.93% | 390,900 | 36億226万 | -7.33% | - | 3.38 |
10/24 | 232 | 240 | 231 | 231 | -1.28% | 114,600 | 38億7034万 | -0.43% | - | 3.64 |
10/23 | 237 | 237 | 232 | 234 | -1.27% | 119,200 | 39億2060万 | +1.3% | - | 3.68 |
10/22 | 235 | 239 | 232 | 237 | -1.25% | 142,300 | 39億6411万 | +3.04% | - | 3.72 |
10/19 | 236 | 241 | 233 | 240 | -0.41% | 217,400 | 40億1429万 | +5.26% | - | 3.77 |
10/18 | 248 | 249 | 241 | 241 | -3.21% | 240,700 | 40億3102万 | +6.17% | - | 3.79 |
10/17 | 238 | 249 | 237 | 249 | +6.41% | 300,300 | 41億6483万 | +10.18% | - | 3.91 |
10/16 | 235 | 238 | 228 | 234 | -1.68% | 307,800 | 39億1393万 | +4% | - | 3.68 |
10/15 | 244 | 244 | 238 | 238 | -3.25% | 235,400 | 39億8084万 | +6.25% | - | 3.74 |
10/12 | 232 | 249 | 231 | 246 | +3.36% | 403,200 | 41億1465万 | +10.31% | - | 3.86 |
10/11 | 232 | 243 | 228 | 238 | -3.64% | 663,100 | 39億8084万 | +7.21% | - | 3.74 |
10/10 | 261 | 261 | 245 | 247 | -5.73% | 902,000 | 41億3137万 | +11.76% | - | 3.88 |
10/09 | 263 | 302 | 251 | 262 | +12.45% | 7,429,600 | 43億8227万 | +18.55% | - | 4.12 |
10/05 | 247 | 253 | 233 | 233 | -8.27% | 1,033,500 | 38億9721万 | +6.39% | - | 3.66 |
10/04 | 245 | 288 | 241 | 254 | +2.42% | 3,300,600 | 42億4846万 | +16.51% | - | 3.99 |
10/03 | 233 | 249 | 230 | 248 | +3.33% | 1,548,900 | 41億4810万 | +14.29% | - | 3.9 |
10/02 | 232 | 300 | 231 | 240 | +9.09% | 9,254,700 | 40億1429万 | +11.11% | - | 3.77 |
10/01 | 218 | 225 | 217 | 220 | +1.38% | 101,000 | 36億7977万 | +2.33% | - | 3.46 |
09/28 | 217 | 219 | 214 | 217 | +0.46% | 69,800 | 36億2959万 | +0.93% | - | 3.41 |
09/27 | 217 | 220 | 215 | 216 | -1.37% | 51,800 | 36億1286万 | +0.93% | - | 3.39 |
09/26 | 212 | 222 | 212 | 219 | +2.82% | 103,600 | 36億6304万 | +2.34% | - | 3.44 |
09/25 | 210 | 216 | 208 | 213 | +1.43% | 71,500 | 35億6268万 | -0.47% | - | 3.35 |
09/21 | 211 | 212 | 208 | 210 | -0.47% | 67,100 | 35億1250万 | -1.87% | - | 3.3 |
09/20 | 207 | 213 | 206 | 211 | +1.93% | 55,800 | 34億8477万 | -0.94% | - | 3.27 |
09/19 | 210 | 211 | 206 | 207 | +0.49% | 39,600 | 34億1871万 | -2.82% | - | 3.21 |
09/18 | 208 | 209 | 205 | 206 | -0.96% | 56,500 | 34億219万 | -3.29% | - | 3.2 |
09/14 | 207 | 210 | 206 | 208 | +0.97% | 48,900 | 34億3523万 | -2.8% | - | 3.23 |
09/13 | 203 | 209 | 203 | 206 | +0.49% | 34,900 | 34億219万 | -4.19% | - | 3.2 |
09/12 | 211 | 212 | 204 | 205 | -2.84% | 84,200 | 33億8568万 | -4.65% | - | 3.18 |
09/11 | 218 | 218 | 210 | 211 | -1.4% | 46,800 | 34億8477万 | -2.31% | - | 3.27 |
09/10 | 212 | 218 | 212 | 214 | 0% | 34,800 | 35億3432万 | -1.38% | - | 3.32 |
09/07 | 211 | 219 | 208 | 214 | -0.47% | 70,200 | 35億3432万 | -1.38% | - | 3.32 |
09/06 | 218 | 219 | 210 | 215 | -2.27% | 103,900 | 35億5083万 | -0.92% | - | 3.33 |
09/05 | 223 | 246 | 217 | 220 | 0% | 569,100 | 36億3341万 | +0.92% | - | 3.41 |
09/04 | 218 | 222 | 216 | 220 | +0.92% | 55,100 | 36億3341万 | +0.92% | - | 3.41 |
09/03 | 228 | 228 | 217 | 218 | -3.54% | 117,000 | 36億38万 | -0.46% | - | 3.38 |
08/31 | 223 | 230 | 223 | 226 | +0.89% | 79,500 | 37億3250万 | +2.73% | - | 3.51 |
08/30 | 222 | 227 | 221 | 224 | +2.28% | 92,800 | 36億9947万 | +1.36% | - | 3.47 |
08/29 | 218 | 222 | 218 | 219 | 0% | 59,400 | 36億1690万 | -1.79% | - | 3.4 |
08/28 | 222 | 223 | 215 | 219 | -0.45% | 88,700 | 36億1690万 | -2.23% | - | 3.4 |
08/27 | 217 | 223 | 217 | 220 | +1.85% | 117,000 | 36億3341万 | -2.22% | - | 3.41 |
08/24 | 212 | 216 | 210 | 216 | +2.37% | 83,800 | 35億6735万 | -4.85% | - | 3.35 |
08/23 | 211 | 215 | 211 | 211 | -0.47% | 78,100 | 34億8477万 | -7.46% | - | 3.27 |
08/22 | 206 | 213 | 206 | 212 | +2.91% | 87,800 | 35億129万 | -7.83% | - | 3.29 |
08/21 | 206 | 209 | 205 | 206 | -0.48% | 64,500 | 32億8138万 | -10.82% | - | 3.08 |
08/20 | 212 | 215 | 205 | 207 | -2.82% | 78,500 | 32億9730万 | -11.16% | - | 3.1 |
08/17 | 202 | 217 | 202 | 213 | +3.9% | 182,000 | 33億9288万 | -9.36% | - | 3.19 |
08/16 | 200 | 206 | 200 | 205 | +0.49% | 90,700 | 32億6545万 | -13.14% | - | 3.07 |
08/15 | 212 | 214 | 200 | 204 | -5.12% | 264,100 | 32億4952万 | -14.29% | - | 3.05 |
08/14 | 220 | 221 | 212 | 215 | -2.27% | 171,400 | 34億2474万 | -10.42% | - | 3.22 |
08/13 | 225 | 227 | 220 | 220 | -3.08% | 167,100 | 35億438万 | -9.09% | - | 3.29 |
08/10 | 224 | 232 | 221 | 227 | +1.34% | 220,800 | 36億1588万 | -6.97% | - | 3.4 |
08/09 | 235 | 267 | 224 | 224 | -1.75% | 1,577,500 | 35億6810万 | -8.57% | - | 3.35 |
08/08 | 221 | 233 | 221 | 228 | +2.7% | 120,100 | 36億3181万 | -7.32% | - | 3.41 |
08/07 | 222 | 224 | 220 | 222 | +0.45% | 66,900 | 35億3624万 | -10.48% | - | 3.32 |
08/06 | 228 | 228 | 220 | 221 | -1.34% | 81,800 | 35億2031万 | -11.95% | - | 3.31 |