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 | 1,329 | 1,340 | 1,245 | 1,324 | -3% | 207,300 | 234億5863万 | -15.56% | 47.92 | 2.78 |
| 12/27 | 1,415 | 1,427 | 1,336 | 1,365 | +6.72% | 193,000 | 241億8507万 | -13.72% | 49.4 | 2.86 |
| 12/26 | 1,244 | 1,308 | 1,244 | 1,279 | +10.35% | 229,600 | 226億6132万 | -19.76% | 46.29 | 2.68 |
| 12/25 | 1,163 | 1,195 | 1,133 | 1,159 | -5.31% | 212,100 | 205億3516万 | -28.06% | 41.95 | 2.43 |
| 12/21 | 1,291 | 1,295 | 1,181 | 1,224 | -5.19% | 232,500 | 216億8683万 | -24.95% | 44.3 | 2.57 |
| 12/20 | 1,343 | 1,344 | 1,242 | 1,291 | -5.97% | 224,200 | 228億7393万 | -21.8% | 46.72 | 2.71 |
| 12/19 | 1,355 | 1,393 | 1,313 | 1,373 | +3.62% | 144,900 | 243億2681万 | -17.74% | 49.69 | 2.88 |
| 12/18 | 1,390 | 1,411 | 1,318 | 1,325 | -8.18% | 186,100 | 234億7635万 | -21.18% | 47.95 | 2.78 |
| 12/17 | 1,435 | 1,456 | 1,377 | 1,443 | +1.62% | 195,000 | 255億6707万 | -14.97% | 52.22 | 3.03 |
| 12/14 | 1,500 | 1,501 | 1,414 | 1,420 | -5.96% | 265,400 | 251億5956万 | -16.81% | 51.39 | 2.98 |
| 12/13 | 1,583 | 1,608 | 1,456 | 1,510 | -4.61% | 337,100 | 267億5418万 | -12.06% | 54.65 | 3.17 |
| 12/12 | 1,621 | 1,641 | 1,562 | 1,583 | -1.62% | 120,500 | 280億4759万 | -7.54% | 57.29 | 3.32 |
| 12/11 | 1,680 | 1,693 | 1,588 | 1,609 | -2.48% | 86,700 | 285億826万 | -5.46% | 58.23 | 3.37 |
| 12/10 | 1,738 | 1,746 | 1,620 | 1,650 | -5.01% | 120,200 | 292億3470万 | -2.48% | 59.72 | 3.46 |
| 12/07 | 1,806 | 1,827 | 1,719 | 1,737 | -2.96% | 93,900 | 307億7616万 | +3.21% | 62.86 | 3.64 |
| 12/06 | 1,821 | 1,857 | 1,786 | 1,790 | -3.66% | 115,900 | 317億1522万 | +7.25% | 64.78 | 3.75 |
| 12/05 | 1,799 | 1,909 | 1,771 | 1,858 | -0.69% | 187,400 | 329億2004万 | +12.27% | 67.24 | 3.9 |
| 12/04 | 1,915 | 1,948 | 1,842 | 1,871 | -1.89% | 170,900 | 331億5037万 | +14.36% | 67.71 | 3.92 |
| 12/03 | 1,880 | 1,936 | 1,854 | 1,907 | +3.87% | 480,600 | 337億8822万 | +18.23% | 69.02 | 4 |
| 11/30 | 1,799 | 1,849 | 1,781 | 1,836 | +4.26% | 329,800 | 325億3024万 | +15.25% | 66.45 | 3.85 |
| 11/29 | 1,750 | 1,850 | 1,742 | 1,761 | +1.5% | 458,800 | 312億139万 | +11.6% | 63.73 | 3.69 |
| 11/28 | 1,690 | 1,759 | 1,690 | 1,735 | +1.7% | 143,900 | 307億4073万 | +10.44% | 62.79 | 3.64 |
| 11/27 | 1,749 | 1,749 | 1,686 | 1,706 | -1.44% | 111,900 | 302億2690万 | +8.87% | 61.74 | 3.58 |
| 11/26 | 1,747 | 1,756 | 1,697 | 1,731 | +1.11% | 102,400 | 306億6985万 | +10.47% | 62.65 | 3.63 |
| 11/22 | 1,665 | 1,718 | 1,652 | 1,712 | +1.78% | 86,500 | 303億3321万 | +9.32% | 61.96 | 3.59 |
| 11/21 | 1,619 | 1,736 | 1,597 | 1,682 | +1.39% | 127,500 | 298億167万 | +7.68% | 60.87 | 3.53 |
| 11/20 | 1,674 | 1,695 | 1,635 | 1,659 | -2.24% | 76,800 | 293億9416万 | +6.35% | 60.04 | 3.48 |
| 11/19 | 1,687 | 1,726 | 1,625 | 1,697 | +1.43% | 133,300 | 300億6744万 | +8.92% | 61.42 | 3.56 |
| 11/16 | 1,740 | 1,778 | 1,656 | 1,673 | -2.9% | 162,800 | 296億4221万 | +8.07% | 60.55 | 3.51 |
| 11/15 | 1,730 | 1,765 | 1,691 | 1,723 | -0.17% | 174,900 | 305億2811万 | +11.88% | 62.36 | 3.61 |
| 11/14 | 1,690 | 1,738 | 1,620 | 1,726 | +2.43% | 227,400 | 305億8126万 | +12.96% | 62.47 | 3.62 |
| 11/13 | 1,622 | 1,746 | 1,620 | 1,685 | -2.38% | 200,000 | 298億5483万 | +10.71% | 60.98 | 3.53 |
| 11/12 | 1,700 | 1,787 | 1,674 | 1,726 | +1.77% | 565,500 | 305億8126万 | +14% | 62.47 | 3.62 |
| 11/09 | 1,637 | 1,767 | 1,615 | 1,696 | +1.37% | 798,800 | 300億4972万 | +12.62% | 61.38 | 3.56 |
| 11/08 | 1,523 | 1,673 | 1,495 | 1,673 | +21.85% | 571,900 | 296億4221万 | +11.91% | 60.55 | 3.51 |
| 11/07 | 1,366 | 1,395 | 1,295 | 1,373 | +3.62% | 202,300 | 243億2681万 | -7.67% | 49.69 | 2.88 |
| 11/06 | 1,361 | 1,373 | 1,305 | 1,325 | -3.43% | 140,700 | 234億7635万 | -11.19% | 47.95 | 2.78 |
| 11/05 | 1,410 | 1,420 | 1,372 | 1,372 | -3.58% | 74,200 | 243億909万 | -8.53% | 49.65 | 2.88 |
| 11/02 | 1,408 | 1,440 | 1,373 | 1,423 | +2.97% | 174,200 | 252億1271万 | -5.32% | 51.5 | 2.98 |
| 11/01 | 1,412 | 1,429 | 1,361 | 1,382 | -3.69% | 183,700 | 244億8627万 | -8.17% | 50.02 | 2.9 |
| 10/31 | 1,435 | 1,454 | 1,396 | 1,435 | +4.06% | 122,600 | 254億2533万 | -5.16% | 51.94 | 3.01 |
| 10/30 | 1,275 | 1,388 | 1,275 | 1,379 | +5.67% | 211,000 | 244億3312万 | -9.04% | 49.91 | 2.89 |
| 10/29 | 1,404 | 1,434 | 1,301 | 1,305 | -8.16% | 159,200 | 231億2199万 | -14.2% | 47.23 | 2.74 |
| 10/26 | 1,505 | 1,510 | 1,336 | 1,421 | -2% | 311,500 | 251億7727万 | -6.88% | 51.43 | 2.98 |
| 10/25 | 1,513 | 1,524 | 1,450 | 1,450 | -8.98% | 262,000 | 256億9110万 | -4.73% | 52.48 | 3.04 |
| 10/24 | 1,663 | 1,682 | 1,561 | 1,593 | -1.85% | 208,600 | 282億2477万 | +4.87% | 57.65 | 3.34 |
| 10/23 | 1,711 | 1,715 | 1,600 | 1,623 | -5.14% | 266,300 | 287億5631万 | +7.7% | 58.74 | 3.4 |
| 10/22 | 1,685 | 1,736 | 1,680 | 1,711 | +0.94% | 283,200 | 303億1549万 | +14.52% | 61.92 | 3.59 |
| 10/19 | 1,627 | 1,725 | 1,575 | 1,695 | +4.37% | 564,000 | 300億3201万 | +14.53% | 61.34 | 3.55 |
| 10/18 | 1,748 | 1,798 | 1,619 | 1,624 | +0.31% | 1,345,600 | 287億7403万 | +10.85% | 58.78 | 3.4 |
| 10/17 | 1,650 | 1,730 | 1,570 | 1,619 | +0.25% | 980,100 | 286億8544万 | +11.58% | 58.59 | 3.39 |
| 10/16 | 1,514 | 1,645 | 1,493 | 1,615 | +11.23% | 699,000 | 286億1457万 | +12.54% | 58.45 | 3.39 |
| 10/15 | 1,489 | 1,520 | 1,441 | 1,452 | -1.16% | 166,000 | 257億2653万 | +2.61% | 52.55 | 3.04 |
| 10/12 | 1,436 | 1,480 | 1,411 | 1,469 | +2.01% | 121,300 | 260億2774万 | +4.63% | 53.17 | 3.08 |
| 10/11 | 1,420 | 1,508 | 1,234 | 1,440 | -8.4% | 376,300 | 255億1392万 | +3.3% | 52.12 | 3.02 |
| 10/10 | 1,497 | 1,590 | 1,473 | 1,572 | +6.58% | 458,300 | 278億5269万 | +13.67% | 56.89 | 3.3 |
| 10/09 | 1,522 | 1,541 | 1,459 | 1,475 | -3.09% | 181,500 | 261億3405万 | +7.74% | 53.38 | 3.09 |
| 10/05 | 1,423 | 1,542 | 1,401 | 1,522 | +6.73% | 282,200 | 269億6679万 | +12.08% | 55.08 | 3.19 |
| 10/04 | 1,471 | 1,481 | 1,389 | 1,426 | -3.78% | 135,500 | 252億6586万 | +5.94% | 51.61 | 2.99 |
| 10/03 | 1,480 | 1,521 | 1,441 | 1,482 | -0.87% | 196,100 | 262億5807万 | +11.01% | 53.64 | 3.11 |
| 10/02 | 1,542 | 1,556 | 1,474 | 1,495 | -1.9% | 150,600 | 264億8841万 | +13% | 54.11 | 3.13 |
| 10/01 | 1,500 | 1,528 | 1,446 | 1,524 | +5.61% | 203,200 | 270億223万 | +16.42% | 55.16 | 3.19 |
| 09/28 | 1,533 | 1,547 | 1,441 | 1,443 | -2.57% | 192,000 | 255億6707万 | +11.51% | 52.22 | 3.03 |
| 09/27 | 1,551 | 1,556 | 1,464 | 1,481 | -5.25% | 195,200 | 262億4035万 | +15.61% | 53.6 | 3.1 |
| 09/26 | 1,540 | 1,584 | 1,521 | 1,563 | +3.51% | 345,600 | 276億9323万 | +23.56% | 56.57 | 3.28 |
| 09/25 | 1,497 | 1,562 | 1,440 | 1,510 | +0.13% | 282,600 | 267億5418万 | +21.19% | 54.65 | 3.17 |
| 09/21 | 1,472 | 1,574 | 1,457 | 1,508 | +4.58% | 666,700 | 267億1874万 | +22.7% | 54.58 | 3.16 |
| 09/20 | 1,368 | 1,520 | 1,364 | 1,442 | +8.75% | 884,400 | 255億4935万 | +18.98% | 52.19 | 3.02 |
| 09/19 | 1,379 | 1,384 | 1,318 | 1,326 | -2.5% | 104,100 | 234億9406万 | +10.78% | 47.99 | 2.78 |
| 09/18 | 1,280 | 1,387 | 1,279 | 1,360 | +5.59% | 231,400 | 240億9648万 | +14.48% | 49.22 | 2.85 |
| 09/14 | 1,298 | 1,340 | 1,271 | 1,288 | -1.75% | 93,500 | 228億2078万 | +9.34% | 46.61 | 2.7 |
| 09/13 | 1,324 | 1,353 | 1,260 | 1,311 | -3.18% | 223,300 | 232億2829万 | +11.67% | 47.45 | 2.75 |
| 09/12 | 1,305 | 1,369 | 1,301 | 1,354 | +2.19% | 309,900 | 239億9017万 | +15.43% | 49 | 2.84 |
| 09/11 | 1,275 | 1,371 | 1,260 | 1,325 | +4.33% | 557,400 | 234億7635万 | +13.05% | 47.95 | 2.78 |
| 09/10 | 1,204 | 1,292 | 1,201 | 1,270 | +2.92% | 273,500 | 225億186万 | +8.64% | 45.96 | 2.66 |
| 09/07 | 1,100 | 1,239 | 1,100 | 1,234 | +11.17% | 367,600 | 218億6401万 | +5.47% | 44.66 | 2.59 |
| 09/06 | 1,153 | 1,154 | 1,105 | 1,110 | -5.21% | 102,100 | 196億6698万 | -5.45% | 40.17 | 2.33 |
| 09/05 | 1,195 | 1,218 | 1,168 | 1,171 | -3.06% | 72,400 | 207億4777万 | -0.26% | 42.38 | 2.45 |
| 09/04 | 1,195 | 1,234 | 1,182 | 1,208 | +2.63% | 110,200 | 214億334万 | +2.9% | 43.72 | 2.53 |
| 09/03 | 1,222 | 1,224 | 1,166 | 1,177 | -3.68% | 96,900 | 208億5408万 | +0.34% | 42.6 | 2.47 |
| 08/31 | 1,214 | 1,239 | 1,186 | 1,222 | +1.41% | 116,700 | 216億5139万 | +4% | 44.23 | 2.56 |
| 08/30 | 1,228 | 1,238 | 1,170 | 1,205 | -0.08% | 125,300 | 213億5019万 | +2.55% | 43.61 | 2.53 |
| 08/29 | 1,161 | 1,210 | 1,161 | 1,206 | +3.97% | 95,600 | 213億6790万 | +2.55% | 43.65 | 2.53 |
| 08/28 | 1,195 | 1,207 | 1,156 | 1,160 | -2.11% | 102,200 | 205億5288万 | -1.53% | 41.98 | 2.43 |
| 08/27 | 1,160 | 1,250 | 1,157 | 1,185 | +4.77% | 238,800 | 209億9583万 | +0.42% | 42.89 | 2.48 |
| 08/24 | 1,149 | 1,166 | 1,129 | 1,131 | -1.65% | 66,900 | 200億3905万 | -4.23% | 40.93 | 2.37 |
| 08/23 | 1,129 | 1,158 | 1,118 | 1,150 | +3.05% | 94,100 | 203億7570万 | -2.71% | 41.62 | 2.41 |
| 08/22 | 1,084 | 1,127 | 1,073 | 1,116 | +2.39% | 81,000 | 197億7328万 | -5.58% | 40.39 | 2.34 |
| 08/21 | 1,116 | 1,116 | 1,067 | 1,090 | +0.28% | 74,900 | 193億1262万 | -8.02% | 39.45 | 2.29 |
| 08/20 | 1,089 | 1,117 | 1,081 | 1,087 | -0.64% | 58,800 | 192億5946万 | -8.5% | 39.34 | 2.28 |
| 08/17 | 1,090 | 1,108 | 1,077 | 1,094 | +1.96% | 75,600 | 193億8349万 | -8.07% | 39.59 | 2.29 |
| 08/16 | 1,048 | 1,110 | 1,027 | 1,073 | +0.37% | 121,800 | 190億1141万 | -9.76% | 38.83 | 2.25 |
| 08/15 | 1,103 | 1,103 | 1,050 | 1,069 | -2.99% | 135,000 | 189億4054万 | -10.17% | 38.69 | 2.24 |
| 08/14 | 1,132 | 1,147 | 1,091 | 1,102 | -0.72% | 140,700 | 195億2523万 | -7.55% | 39.88 | 2.31 |
| 08/13 | 1,175 | 1,175 | 1,086 | 1,110 | -6.33% | 249,300 | 196億6698万 | -7.04% | 40.17 | 2.33 |
| 08/10 | 1,292 | 1,294 | 1,177 | 1,185 | -8.42% | 317,900 | 209億9583万 | -0.75% | 42.89 | 2.48 |
| 08/09 | 1,353 | 1,384 | 1,276 | 1,294 | -2.71% | 290,500 | 229億2709万 | +8.65% | 46.83 | 2.71 |
| 08/08 | 1,270 | 1,348 | 1,261 | 1,330 | +6.74% | 207,700 | 235億6494万 | +11.86% | 48.13 | 2.79 |
| 08/07 | 1,249 | 1,287 | 1,230 | 1,246 | -3.26% | 110,100 | 220億7662万 | +4.88% | 45.09 | 2.61 |
| 08/06 | 1,365 | 1,376 | 1,255 | 1,288 | -3.88% | 347,000 | 228億2078万 | +8.14% | 46.61 | 2.7 |
