株価チャート
2018/08/02~2018/12/26
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 |
12/26 | 264 | 275 | 242 | 255 | -4.14% | 3,272,700 | 133億3280万 | -17.21% | 80.24 | 1.84 |
12/25 | 231 | 275 | 229 | 266 | +6.4% | 4,513,600 | 139億794万 | -14.47% | 83.7 | 1.92 |
12/21 | 270 | 272 | 229 | 250 | -10.07% | 5,704,400 | 130億7137万 | -20.13% | 78.67 | 1.8 |
12/20 | 292 | 292 | 272 | 278 | -3.81% | 1,843,300 | 145億3536万 | -12.03% | 87.48 | 2 |
12/19 | 284 | 299 | 283 | 289 | +4.71% | 2,218,400 | 151億1050万 | -9.4% | 90.94 | 2.08 |
12/18 | 280 | 291 | 272 | 276 | -5.48% | 2,522,700 | 144億3079万 | -14.02% | 86.85 | 1.99 |
12/17 | 295 | 300 | 288 | 292 | -3.63% | 1,753,700 | 152億6736万 | -9.88% | 91.88 | 2.1 |
12/14 | 306 | 309 | 295 | 303 | -1.94% | 1,545,200 | 158億4250万 | -6.77% | 95.34 | 2.18 |
12/13 | 317 | 318 | 307 | 309 | -0.64% | 1,915,200 | 161億5621万 | -5.21% | 97.23 | 2.23 |
12/12 | 298 | 312 | 294 | 311 | +6.87% | 2,182,200 | 162億6079万 | -4.31% | 97.86 | 2.24 |
12/11 | 298 | 305 | 288 | 291 | +0.69% | 2,659,500 | 152億1508万 | -9.91% | 91.57 | 2.1 |
12/10 | 310 | 319 | 284 | 289 | -7.07% | 3,520,000 | 151億1050万 | -10.53% | 90.94 | 2.08 |
12/07 | 331 | 333 | 310 | 311 | -5.18% | 2,853,900 | 162億6079万 | -3.72% | 97.86 | 2.24 |
12/06 | 344 | 347 | 322 | 328 | -4.09% | 3,206,700 | 171億4964万 | +1.86% | 103.21 | 2.36 |
12/05 | 338 | 343 | 333 | 342 | +0.29% | 2,417,700 | 178億8164万 | +6.54% | 107.61 | 2.46 |
12/04 | 351 | 371 | 338 | 341 | +0.89% | 9,345,700 | 178億2935万 | +6.9% | 107.3 | 2.46 |
12/03 | 344 | 350 | 337 | 338 | +0.6% | 2,763,400 | 176億7249万 | +6.62% | 106.36 | 2.44 |
11/30 | 356 | 363 | 333 | 336 | -4.82% | 4,449,000 | 175億6792万 | +7.01% | 105.73 | 2.42 |
11/29 | 357 | 383 | 338 | 353 | -1.12% | 12,287,500 | 184億5678万 | +13.14% | 111.08 | 2.54 |
11/28 | 331 | 358 | 325 | 357 | +9.85% | 4,253,000 | 186億6592万 | +15.16% | 112.33 | 2.57 |
11/27 | 315 | 326 | 310 | 325 | +5.18% | 1,597,900 | 169億9278万 | +5.52% | 102.27 | 2.34 |
11/26 | 314 | 320 | 307 | 309 | -1.9% | 1,361,300 | 161億5621万 | +0.65% | 97.23 | 2.23 |
11/22 | 325 | 325 | 310 | 315 | -0.94% | 1,433,600 | 164億6993万 | +2.61% | 99.12 | 2.27 |
11/21 | 325 | 337 | 314 | 318 | -3.34% | 2,391,100 | 166億2678万 | +3.92% | 100.06 | 2.29 |
11/20 | 319 | 338 | 318 | 329 | +1.23% | 2,027,600 | 172億192万 | +7.17% | 103.52 | 2.37 |
11/19 | 309 | 333 | 306 | 325 | +7.62% | 3,290,100 | 169億9278万 | +5.52% | 102.27 | 2.34 |
11/16 | 327 | 336 | 298 | 302 | -7.93% | 3,973,700 | 157億9022万 | -2.27% | 95.03 | 2.18 |
11/15 | 342 | 348 | 325 | 328 | -6.82% | 2,797,300 | 171億4964万 | +5.13% | 103.21 | 2.36 |
11/14 | 359 | 364 | 350 | 352 | +1.73% | 3,341,100 | 184億449万 | +12.46% | 110.76 | 2.54 |
11/13 | 335 | 365 | 326 | 346 | +1.47% | 6,220,200 | 180億9078万 | +10.54% | 108.87 | 2.49 |
11/12 | 323 | 342 | 322 | 341 | +6.9% | 4,027,900 | 178億2935万 | +8.6% | 107.3 | 2.46 |
11/09 | 334 | 342 | 312 | 319 | -2.15% | 4,361,100 | 166億7907万 | +0.95% | 100.38 | 2.3 |
11/08 | 307 | 358 | 304 | 326 | +15.19% | 15,809,300 | 170億4507万 | +1.88% | 102.58 | 2.35 |
11/07 | 281 | 292 | 277 | 283 | +0.71% | 1,300,200 | 147億9679万 | -11.84% | 89.05 | 2.04 |
11/06 | 289 | 289 | 279 | 281 | -2.43% | 1,222,600 | 146億9222万 | -13% | 88.42 | 2.03 |
11/05 | 286 | 293 | 279 | 288 | -0.35% | 1,414,600 | 150億5822万 | -11.66% | 90.62 | 2.08 |
11/02 | 284 | 294 | 276 | 289 | +1.4% | 2,217,500 | 151億1050万 | -11.89% | 90.94 | 2.08 |
11/01 | 301 | 303 | 285 | 285 | -5.32% | 1,836,800 | 149億136万 | -13.64% | 89.68 | 2.05 |
10/31 | 298 | 312 | 295 | 301 | +2.73% | 2,155,100 | 157億3793万 | -9.34% | 94.71 | 2.17 |
10/30 | 276 | 299 | 272 | 293 | +6.55% | 2,323,900 | 153億1965万 | -12.8% | 92.2 | 2.11 |
10/29 | 279 | 290 | 272 | 275 | 0% | 2,100,700 | 143億7851万 | -19.12% | 86.53 | 1.98 |
10/26 | 297 | 300 | 274 | 275 | -4.18% | 2,229,100 | 143億7851万 | -20.06% | 86.53 | 1.98 |
10/25 | 279 | 302 | 276 | 287 | -3.69% | 2,730,800 | 150億593万 | -17.05% | 90.31 | 2.07 |
10/24 | 309 | 313 | 298 | 298 | -1.65% | 1,726,700 | 155億8107万 | -14.12% | 93.77 | 2.15 |
10/23 | 295 | 306 | 288 | 303 | +1% | 2,139,600 | 158億4250万 | -12.93% | 95.34 | 2.18 |
10/22 | 310 | 313 | 300 | 300 | -3.85% | 2,548,800 | 156億4440万 | -13.79% | 93.03 | 2.13 |
10/19 | 293 | 319 | 288 | 312 | +6.85% | 6,000,600 | 162億5520万 | -10.34% | 96.66 | 2.21 |
10/18 | 335 | 342 | 285 | 292 | -13.86% | 10,224,700 | 152億1320万 | -15.61% | 90.46 | 2.07 |
10/17 | 353 | 367 | 331 | 339 | -2.59% | 6,849,000 | 176億6190万 | -1.74% | 105.02 | 2.41 |
10/16 | 360 | 375 | 343 | 348 | -3.33% | 3,925,700 | 181億3080万 | +1.46% | 107.81 | 2.47 |
10/15 | 390 | 392 | 353 | 360 | -4.76% | 2,688,100 | 187億5600万 | +6.19% | 111.53 | 2.55 |
10/12 | 350 | 388 | 342 | 378 | +9.57% | 3,881,200 | 196億9380万 | +12.84% | 117.11 | 2.68 |
10/11 | 330 | 359 | 325 | 345 | -3.9% | 3,389,700 | 179億7450万 | +4.55% | 106.88 | 2.45 |
10/10 | 374 | 386 | 357 | 359 | -4.77% | 3,472,000 | 187億390万 | +9.45% | 111.22 | 2.55 |
10/09 | 394 | 417 | 344 | 377 | -4.56% | 9,670,000 | 196億4170万 | +15.64% | 116.8 | 2.68 |
10/05 | 398 | 423 | 382 | 395 | -2.47% | 10,731,000 | 205億7950万 | +22.29% | 122.37 | 2.8 |
10/04 | 366 | 414 | 360 | 405 | +15.71% | 13,617,800 | 211億50万 | +27.36% | 125.47 | 2.87 |
10/03 | 328 | 354 | 321 | 350 | +4.48% | 2,838,300 | 182億3500万 | +11.82% | 108.43 | 2.48 |
10/02 | 353 | 358 | 329 | 335 | -6.94% | 2,957,900 | 174億5350万 | +7.03% | 103.78 | 2.38 |
10/01 | 352 | 365 | 345 | 360 | +6.19% | 2,664,100 | 187億5600万 | +15.38% | 111.53 | 2.55 |
09/28 | 336 | 362 | 330 | 339 | +3.04% | 5,817,700 | 176億6190万 | +10.06% | 105.02 | 2.41 |
09/27 | 342 | 360 | 328 | 329 | -6.8% | 4,170,300 | 171億4090万 | +7.87% | 101.93 | 2.33 |
09/26 | 373 | 384 | 351 | 353 | -8.79% | 3,548,000 | 183億9130万 | +16.89% | 109.36 | 2.5 |
09/25 | 378 | 389 | 353 | 387 | -0.26% | 5,834,400 | 201億6270万 | +30.3% | 119.89 | 2.75 |
09/21 | 386 | 405 | 370 | 388 | -1.02% | 10,094,600 | 202億1480万 | +33.79% | 120.2 | 2.75 |
09/20 | 329 | 403 | 327 | 392 | +21.36% | 23,464,500 | 204億2320万 | +39.01% | 121.44 | 2.78 |
09/19 | 317 | 329 | 315 | 323 | +2.87% | 3,071,000 | 168億2830万 | +18.32% | 100.07 | 2.29 |
09/18 | 306 | 328 | 305 | 314 | 0% | 3,789,600 | 163億5940万 | +17.16% | 97.28 | 2.23 |
09/14 | 299 | 324 | 296 | 314 | +4.67% | 5,374,100 | 163億5940万 | +19.85% | 97.28 | 2.23 |
09/13 | 301 | 304 | 291 | 300 | +2.04% | 3,738,500 | 156億3000万 | +16.73% | 92.94 | 2.13 |
09/12 | 271 | 296 | 269 | 294 | +6.52% | 3,004,300 | 153億1740万 | +16.21% | 91.08 | 2.09 |
09/11 | 279 | 284 | 269 | 276 | +0.36% | 2,327,800 | 143億7960万 | +10.84% | 85.51 | 1.96 |
09/10 | 277 | 296 | 273 | 275 | -2.14% | 5,046,100 | 143億2750万 | +12.24% | 85.2 | 1.95 |
09/07 | 250 | 282 | 247 | 281 | +9.77% | 4,702,800 | 146億4010万 | +16.12% | 87.06 | 1.99 |
09/06 | 240 | 259 | 236 | 256 | +4.92% | 4,179,200 | 133億3760万 | +7.56% | 79.31 | 1.82 |
09/05 | 268 | 271 | 240 | 244 | -9.96% | 7,229,400 | 127億1240万 | +3.83% | 75.59 | 1.73 |
09/04 | 283 | 283 | 267 | 271 | -7.82% | 4,920,700 | 141億1910万 | +16.31% | 83.96 | 1.92 |
09/03 | 303 | 306 | 288 | 294 | +0.34% | 3,871,500 | 153億1740万 | +27.83% | 91.08 | 2.09 |
08/31 | 291 | 295 | 283 | 293 | -3.3% | 4,884,500 | 152億6530万 | +29.65% | 90.77 | 2.08 |
08/30 | 297 | 310 | 291 | 303 | +6.69% | 10,474,200 | 157億8630万 | +36.49% | 93.87 | 2.15 |
08/29 | 290 | 306 | 264 | 284 | +3.65% | 20,471,000 | 147億9640万 | +30.88% | 87.98 | 2.02 |
08/28 | 322 | 330 | 274 | 274 | -22.6% | 16,282,400 | 142億7540万 | +28.64% | 84.89 | 1.94 |
08/27 | 321 | 358 | 310 | 354 | +18% | 18,729,400 | 184億4340万 | +68.57% | 109.67 | 2.51 |
08/24 | 280 | 300 | 276 | 300 | +9.49% | 9,008,600 | 156億3000万 | +47.78% | 92.94 | 2.13 |
08/23 | 266 | 274 | 259 | 274 | +6.2% | 5,892,100 | 142億7540万 | +38.38% | 84.89 | 1.94 |
08/22 | 241 | 258 | 231 | 258 | +2.38% | 4,822,200 | 134億4180万 | +32.31% | 79.93 | 1.83 |
08/21 | 241 | 257 | 237 | 252 | +10.53% | 12,009,700 | 131億2920万 | +31.25% | 78.07 | 1.79 |
08/20 | 217 | 229 | 209 | 228 | +12.32% | 7,686,200 | 118億7880万 | +20.63% | 70.64 | 1.62 |
08/17 | 185 | 210 | 185 | 203 | +9.73% | 2,490,700 | 105億7630万 | +8.56% | 62.89 | 1.44 |
08/16 | 181 | 185 | 180 | 185 | +1.65% | 195,500 | 96億3850万 | 0% | 57.31 | 1.31 |
08/15 | 184 | 186 | 181 | 182 | -1.09% | 222,700 | 94億8220万 | -1.62% | 56.38 | 1.29 |
08/14 | 181 | 185 | 181 | 184 | +1.66% | 141,200 | 95億8640万 | 0% | 57 | 1.31 |
08/13 | 188 | 188 | 181 | 181 | -2.16% | 263,400 | 94億3010万 | -1.09% | 56.07 | 1.28 |
08/10 | 189 | 191 | 183 | 185 | -3.65% | 323,800 | 96億3850万 | +1.09% | 57.31 | 1.31 |
08/09 | 180 | 194 | 179 | 192 | +2.67% | 664,100 | 100億320万 | +5.49% | 59.48 | 1.36 |
08/08 | 188 | 190 | 185 | 187 | +1.08% | 208,900 | 97億4270万 | +3.89% | 57.93 | 1.33 |
08/07 | 191 | 193 | 185 | 185 | -4.15% | 395,400 | 96億3850万 | +2.78% | 57.31 | 1.31 |
08/06 | 189 | 208 | 189 | 193 | +4.32% | 2,579,400 | 100億5530万 | +7.82% | 59.79 | 1.37 |
08/03 | 191 | 193 | 184 | 185 | -3.14% | 274,900 | 96億3850万 | +3.93% | 57.31 | 1.31 |
08/02 | 190 | 192 | 189 | 191 | 0% | 189,900 | 99億5110万 | +7.91% | 59.17 | 1.36 |