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 | 740 | 777 | 735 | 754 | +0.53% | 14,200 | 38億8140万 | -13.53% | 10.03 | 2.98 |
12/27 | 742 | 768 | 740 | 750 | +5.04% | 19,700 | 38億6081万 | -14.48% | 9.98 | 2.96 |
12/26 | 699 | 743 | 680 | 714 | +7.37% | 25,100 | 36億7549万 | -19.05% | 9.5 | 2.82 |
12/25 | 700 | 715 | 660 | 665 | -12.5% | 73,500 | 34億2325万 | -25.11% | 8.85 | 2.63 |
12/21 | 738 | 775 | 716 | 760 | +1.33% | 22,300 | 39億1229万 | -15.08% | 10.11 | 3 |
12/20 | 731 | 762 | 717 | 750 | +0.54% | 20,600 | 38億6081万 | -16.57% | 9.98 | 2.96 |
12/19 | 750 | 761 | 708 | 746 | -1.84% | 14,800 | 38億4022万 | -17.29% | 9.92 | 2.95 |
12/18 | 812 | 825 | 699 | 760 | -10.48% | 148,600 | 39億1229万 | -16.11% | 10.11 | 3 |
12/17 | 899 | 900 | 849 | 849 | -3.63% | 25,000 | 43億7044万 | -6.6% | 11.29 | 3.36 |
12/14 | 885 | 900 | 875 | 881 | -2.11% | 10,600 | 45億3516万 | -3.19% | 11.72 | 3.48 |
12/13 | 900 | 900 | 881 | 900 | +2.27% | 10,800 | 46億3297万 | -0.99% | 11.97 | 3.56 |
12/12 | 880 | 895 | 862 | 880 | +0.57% | 17,300 | 45億3002万 | -3.08% | 11.71 | 3.48 |
12/11 | 921 | 943 | 870 | 875 | -4.27% | 44,400 | 45億428万 | -3.53% | 11.64 | 3.46 |
12/10 | 948 | 965 | 909 | 914 | -7.21% | 33,100 | 47億504万 | +0.99% | 12.16 | 3.61 |
12/07 | 1,035 | 1,035 | 957 | 985 | -4.37% | 34,700 | 50億7053万 | +9.08% | 13.1 | 3.89 |
12/06 | 1,056 | 1,070 | 970 | 1,030 | -4.36% | 66,100 | 53億218万 | +14.96% | 13.7 | 4.07 |
12/05 | 1,030 | 1,095 | 1,021 | 1,077 | +1.7% | 49,500 | 55億4412万 | +21.28% | 14.33 | 4.26 |
12/04 | 1,059 | 1,148 | 1,008 | 1,059 | -0.09% | 142,500 | 54億5146万 | +20.62% | 14.09 | 4.19 |
12/03 | 910 | 1,060 | 902 | 1,060 | +16.48% | 156,600 | 54億5661万 | +22.26% | 14.1 | 4.19 |
11/30 | 901 | 910 | 885 | 910 | +0.78% | 16,000 | 46億8445万 | +6.06% | 12.1 | 3.6 |
11/29 | 901 | 913 | 901 | 903 | -0.66% | 5,500 | 46億4842万 | +5.61% | 12.01 | 3.57 |
11/28 | 915 | 915 | 899 | 909 | +0.89% | 14,400 | 46億7930万 | +6.44% | 12.09 | 3.59 |
11/27 | 889 | 929 | 889 | 901 | +1.81% | 27,200 | 46億3812万 | +5.63% | 11.99 | 3.56 |
11/26 | 881 | 900 | 860 | 885 | -0.56% | 42,200 | 45億5576万 | +3.75% | 11.77 | 3.5 |
11/22 | 879 | 894 | 870 | 890 | +1.83% | 12,200 | 45億8149万 | +4.22% | 11.84 | 3.52 |
11/21 | 846 | 875 | 846 | 874 | +1.04% | 8,600 | 44億9913万 | +2.46% | 11.63 | 3.46 |
11/20 | 866 | 866 | 850 | 865 | +0.12% | 7,000 | 44億5280万 | +1.29% | 11.51 | 3.42 |
11/19 | 836 | 864 | 832 | 864 | +1.65% | 7,500 | 44億4765万 | +1.17% | 11.49 | 3.42 |
11/16 | 850 | 852 | 840 | 850 | 0% | 16,900 | 43億7558万 | -0.47% | 11.31 | 3.36 |
11/15 | 854 | 854 | 823 | 850 | +1.31% | 15,100 | 43億7558万 | -0.7% | 11.31 | 3.36 |
11/14 | 848 | 850 | 833 | 839 | -0.71% | 4,700 | 43億1896万 | -1.76% | 11.16 | 3.32 |
11/13 | 822 | 845 | 814 | 845 | +0.48% | 11,400 | 43億4985万 | -1.29% | 11.24 | 3.34 |
11/12 | 841 | 852 | 800 | 841 | -3.33% | 22,800 | 43億2925万 | -1.87% | 11.19 | 3.32 |
11/09 | 860 | 893 | 846 | 870 | +1.16% | 28,000 | 44億7854万 | +1.28% | 11.57 | 3.44 |
11/08 | 870 | 870 | 855 | 860 | +0.94% | 6,500 | 44億2706万 | -0.12% | 11.44 | 3.4 |
11/07 | 860 | 866 | 840 | 852 | -0.93% | 7,800 | 43億8588万 | -1.39% | 11.33 | 3.37 |
11/06 | 858 | 860 | 847 | 860 | +2.26% | 11,800 | 44億2706万 | -0.81% | 11.44 | 3.4 |
11/05 | 843 | 853 | 821 | 841 | -0.36% | 12,500 | 43億2925万 | -3.33% | 11.19 | 3.32 |
11/02 | 834 | 844 | 820 | 844 | +2.18% | 6,100 | 43億4470万 | -3.21% | 11.23 | 3.34 |
11/01 | 819 | 826 | 806 | 826 | -0.24% | 8,400 | 42億5204万 | -5.38% | 10.99 | 3.27 |
10/31 | 814 | 828 | 814 | 828 | +1.72% | 4,400 | 42億6233万 | -5.26% | 11.01 | 3.27 |
10/30 | 760 | 814 | 760 | 814 | +1.12% | 23,600 | 41億9027万 | -6.86% | 10.83 | 3.22 |
10/29 | 836 | 837 | 780 | 805 | -2.42% | 17,700 | 41億4394万 | -8% | 10.71 | 3.18 |
10/26 | 855 | 855 | 790 | 825 | -2.02% | 18,400 | 42億4689万 | -5.71% | 10.97 | 3.26 |
10/25 | 835 | 859 | 821 | 842 | -4.32% | 35,300 | 43億3440万 | -3.77% | 11.2 | 3.33 |
10/24 | 880 | 894 | 870 | 880 | -0.68% | 11,900 | 45億3002万 | +0.46% | 11.71 | 3.48 |
10/23 | 900 | 912 | 874 | 886 | -1.45% | 11,200 | 45億6090万 | +1.37% | 11.79 | 3.5 |
10/22 | 883 | 900 | 875 | 899 | +1.01% | 9,700 | 46億2782万 | +3.33% | 11.96 | 3.55 |
10/19 | 865 | 890 | 865 | 890 | +1.48% | 5,200 | 45億8149万 | +2.65% | 11.84 | 3.52 |
10/18 | 887 | 891 | 863 | 877 | -1.24% | 10,400 | 45億1457万 | +1.5% | 11.67 | 3.47 |
10/17 | 874 | 891 | 874 | 888 | +2.07% | 9,600 | 45億7120万 | +3.02% | 11.81 | 3.51 |
10/16 | 876 | 910 | 869 | 870 | -0.68% | 16,500 | 44億7854万 | +1.28% | 11.57 | 3.44 |
10/15 | 910 | 912 | 873 | 876 | -0.45% | 31,000 | 45億943万 | +2.34% | 11.65 | 3.46 |
10/12 | 806 | 880 | 806 | 880 | +8.51% | 25,800 | 45億3002万 | +3.04% | 11.71 | 3.48 |
10/11 | 803 | 840 | 798 | 811 | -7.63% | 58,400 | 41億7482万 | -4.81% | 10.79 | 3.21 |
10/10 | 878 | 900 | 861 | 878 | +0.8% | 11,300 | 45億1972万 | +2.93% | 11.68 | 3.47 |
10/09 | 887 | 896 | 871 | 871 | -3.44% | 18,700 | 44億8369万 | +2.23% | 11.59 | 3.44 |
10/05 | 922 | 929 | 871 | 902 | -3.11% | 26,200 | 46億4327万 | +6.12% | 12 | 3.57 |
10/04 | 925 | 949 | 911 | 931 | -0.32% | 19,800 | 47億9255万 | +9.79% | 12.38 | 3.68 |
10/03 | 929 | 944 | 911 | 934 | +0.54% | 18,000 | 48億800万 | +10.53% | 12.42 | 3.69 |
10/02 | 945 | 953 | 902 | 929 | -0.64% | 37,700 | 47億8226万 | +10.33% | 12.36 | 3.67 |
10/01 | 900 | 940 | 896 | 935 | +5.41% | 65,800 | 48億1314万 | +11.44% | 12.44 | 3.7 |
09/28 | 878 | 887 | 866 | 887 | +2.78% | 16,800 | 45億6605万 | +6.1% | 11.8 | 3.51 |
09/27 | 856 | 880 | 850 | 863 | +1.05% | 18,000 | 44億4250万 | +3.6% | 11.48 | 3.41 |
09/26 | 839 | 898 | 839 | 854 | +2.64% | 53,900 | 43億9618万 | +2.89% | 11.36 | 3.38 |
09/25 | 824 | 845 | 820 | 832 | +1.59% | 17,200 | 42億8292万 | +0.85% | 11.07 | 3.29 |
09/21 | 818 | 830 | 813 | 819 | +0.12% | 18,500 | 42億1600万 | -0.49% | 10.89 | 3.24 |
09/20 | 837 | 838 | 818 | 818 | -0.73% | 14,900 | 42億1086万 | -0.24% | 10.88 | 3.23 |
09/19 | 859 | 861 | 817 | 824 | -4.41% | 40,000 | 42億4174万 | +0.37% | 10.96 | 3.26 |
09/18 | 848 | 866 | 845 | 862 | +4.48% | 28,500 | 44億3736万 | +4.87% | 11.47 | 3.41 |
09/14 | 818 | 841 | 818 | 825 | +2.74% | 14,900 | 42億4689万 | +0.24% | 10.97 | 3.26 |
09/13 | 801 | 819 | 797 | 803 | -1.59% | 12,500 | 41億3364万 | -2.78% | 10.68 | 3.17 |
09/12 | 826 | 826 | 801 | 816 | -1.33% | 8,100 | 42億56万 | -1.69% | 10.85 | 3.23 |
09/11 | 824 | 837 | 812 | 827 | +1.22% | 7,100 | 42億5719万 | -0.72% | 11 | 3.27 |
09/10 | 807 | 820 | 807 | 817 | +1.24% | 2,300 | 42億571万 | -2.27% | 10.87 | 3.23 |
09/07 | 802 | 815 | 780 | 807 | +1% | 26,000 | 41億5423万 | -3.93% | 10.73 | 3.19 |
09/06 | 808 | 808 | 799 | 799 | -2.44% | 15,100 | 41億1305万 | -5.44% | 10.63 | 3.16 |
09/05 | 839 | 839 | 805 | 819 | -2.5% | 27,000 | 42億1600万 | -3.65% | 10.89 | 3.24 |
09/04 | 831 | 841 | 826 | 840 | +0.72% | 8,500 | 43億2411万 | -1.64% | 11.17 | 3.32 |
09/03 | 839 | 839 | 815 | 834 | -1.07% | 14,200 | 42億9322万 | -2.68% | 11.09 | 3.3 |
08/31 | 827 | 847 | 816 | 843 | +1.44% | 19,400 | 43億3955万 | -2.2% | 11.21 | 3.33 |
08/30 | 834 | 839 | 821 | 831 | -1.19% | 21,000 | 42億7778万 | -4.04% | 11.05 | 3.29 |
08/29 | 855 | 859 | 823 | 841 | -2.55% | 45,300 | 43億2925万 | -3.44% | 11.19 | 3.32 |
08/28 | 872 | 893 | 860 | 863 | -0.35% | 26,000 | 44億4250万 | -1.03% | 11.48 | 3.41 |
08/27 | 858 | 873 | 841 | 866 | +1.29% | 22,700 | 44億5795万 | -0.8% | 11.52 | 3.42 |
08/24 | 852 | 860 | 827 | 855 | -0.81% | 11,500 | 44億132万 | -2.17% | 11.37 | 3.38 |
08/23 | 840 | 874 | 831 | 862 | +5.77% | 52,100 | 44億3736万 | -1.71% | 11.47 | 3.41 |
08/22 | 769 | 825 | 758 | 815 | +5.84% | 29,100 | 41億9541万 | -7.49% | 10.84 | 3.22 |
08/21 | 753 | 774 | 748 | 770 | +2.8% | 32,100 | 39億6376万 | -13.29% | 10.24 | 3.04 |
08/20 | 779 | 779 | 740 | 749 | -3.35% | 48,000 | 38億5566万 | -16.5% | 9.96 | 2.96 |
08/17 | 748 | 789 | 738 | 775 | +3.2% | 44,600 | 39億8950万 | -14.65% | 10.31 | 3.06 |
08/16 | 807 | 816 | 750 | 751 | -8.64% | 117,000 | 38億6596万 | -18.01% | 9.99 | 2.97 |
08/15 | 860 | 860 | 786 | 822 | -3.97% | 111,400 | 42億3145万 | -11.14% | 10.93 | 3.25 |
08/14 | 896 | 899 | 830 | 856 | -4.78% | 88,400 | 44億647万 | -7.96% | 11.39 | 3.38 |
08/13 | 899 | 903 | 861 | 899 | 0% | 27,200 | 46億2782万 | -3.95% | 11.96 | 3.55 |
08/10 | 882 | 900 | 876 | 899 | +1.81% | 21,100 | 46億2782万 | -4.36% | 11.96 | 3.55 |
08/09 | 883 | 902 | 870 | 883 | -1.34% | 33,400 | 45億4546万 | -6.16% | 11.75 | 3.49 |
08/08 | 905 | 905 | 891 | 895 | -2.08% | 20,800 | 46億723万 | -5.49% | 11.91 | 3.54 |
08/07 | 909 | 926 | 897 | 914 | -0.65% | 20,400 | 47億504万 | -4.09% | 12.16 | 3.61 |
08/06 | 907 | 922 | 903 | 920 | -0.11% | 21,200 | 47億3593万 | -3.97% | 12.24 | 3.64 |