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 | 1,167 | 1,246 | 1,167 | 1,200 | +2.83% | 156,800 | 157億7760万 | -11.57% | 31 | 7.54 |
| 12/27 | 1,152 | 1,177 | 1,115 | 1,167 | +9.89% | 126,500 | 153億4371万 | -14.51% | 30.15 | 7.33 |
| 12/26 | 1,107 | 1,108 | 1,047 | 1,062 | +2.71% | 116,000 | 139億6317万 | -22.76% | 27.43 | 6.67 |
| 12/25 | 1,061 | 1,100 | 1,025 | 1,034 | -10.55% | 337,300 | 135億9503万 | -25.72% | 26.71 | 6.5 |
| 12/21 | 1,086 | 1,184 | 1,086 | 1,156 | +0.87% | 234,200 | 151億9908万 | -17.9% | 29.86 | 7.26 |
| 12/20 | 1,211 | 1,220 | 1,116 | 1,146 | -6.68% | 263,500 | 150億5935万 | -19.35% | 29.59 | 7.2 |
| 12/19 | 1,269 | 1,289 | 1,216 | 1,228 | +1.07% | 129,800 | 161億3690万 | -14.31% | 31.71 | 7.71 |
| 12/18 | 1,315 | 1,325 | 1,201 | 1,215 | -10.27% | 274,000 | 159億6607万 | -15.86% | 31.37 | 7.63 |
| 12/17 | 1,395 | 1,400 | 1,346 | 1,354 | -2.1% | 89,200 | 177億9264万 | -7.13% | 34.96 | 8.5 |
| 12/14 | 1,458 | 1,458 | 1,382 | 1,383 | -5.14% | 129,500 | 181億7372万 | -5.79% | 35.71 | 8.68 |
| 12/13 | 1,443 | 1,465 | 1,414 | 1,458 | +2.1% | 61,900 | 191億5928万 | -1.35% | 37.64 | 9.16 |
| 12/12 | 1,400 | 1,437 | 1,380 | 1,428 | +2.22% | 52,300 | 187億6506万 | -3.97% | 36.87 | 8.97 |
| 12/11 | 1,430 | 1,441 | 1,392 | 1,397 | +0.22% | 54,200 | 183億5769万 | -6.68% | 36.07 | 8.77 |
| 12/10 | 1,410 | 1,431 | 1,387 | 1,394 | -1.97% | 72,500 | 183億1827万 | -7.62% | 35.99 | 8.75 |
| 12/07 | 1,478 | 1,515 | 1,416 | 1,422 | -2.13% | 95,300 | 186億8621万 | -6.32% | 36.71 | 8.93 |
| 12/06 | 1,480 | 1,487 | 1,428 | 1,453 | -2.29% | 97,000 | 190億9358万 | -4.66% | 37.51 | 9.12 |
| 12/05 | 1,470 | 1,532 | 1,457 | 1,487 | -2.56% | 57,800 | 195億4036万 | -2.68% | 38.39 | 9.34 |
| 12/04 | 1,589 | 1,596 | 1,511 | 1,526 | -3.05% | 60,100 | 200億5286万 | -0.13% | 39.4 | 9.58 |
| 12/03 | 1,568 | 1,595 | 1,546 | 1,574 | +3.28% | 69,800 | 206億8361万 | +3.35% | 40.64 | 9.88 |
| 11/30 | 1,511 | 1,528 | 1,479 | 1,524 | +0.73% | 47,500 | 200億2657万 | +0.33% | 39.35 | 9.57 |
| 11/29 | 1,506 | 1,558 | 1,506 | 1,513 | +2.51% | 60,600 | 198億8203万 | -0.53% | 39.06 | 9.5 |
| 11/28 | 1,455 | 1,489 | 1,445 | 1,476 | +2.36% | 47,700 | 193億9582万 | -3.34% | 38.11 | 9.27 |
| 11/27 | 1,462 | 1,485 | 1,432 | 1,442 | +0.7% | 52,700 | 189億4903万 | -6.18% | 37.23 | 9.06 |
| 11/26 | 1,419 | 1,468 | 1,404 | 1,432 | -0.97% | 39,300 | 188億1762万 | -7.49% | 36.97 | 8.99 |
| 11/22 | 1,432 | 1,449 | 1,400 | 1,446 | +2.7% | 37,300 | 190億159万 | -7.25% | 37.33 | 9.08 |
| 11/21 | 1,389 | 1,446 | 1,382 | 1,408 | -1.47% | 54,600 | 185億224万 | -10.26% | 36.35 | 8.84 |
| 11/20 | 1,441 | 1,454 | 1,409 | 1,429 | -2.86% | 71,800 | 187億7820万 | -9.61% | 36.9 | 8.97 |
| 11/19 | 1,454 | 1,490 | 1,423 | 1,471 | +2.01% | 102,600 | 193億3011万 | -7.48% | 37.98 | 9.24 |
| 11/16 | 1,488 | 1,488 | 1,434 | 1,442 | -2.1% | 59,700 | 189億4903万 | -9.82% | 37.23 | 9.06 |
| 11/15 | 1,453 | 1,501 | 1,424 | 1,473 | +0.82% | 66,500 | 193億5639万 | -8.57% | 38.03 | 9.25 |
| 11/14 | 1,510 | 1,529 | 1,448 | 1,461 | -2.66% | 78,700 | 191億9870万 | -9.81% | 37.72 | 9.17 |
| 11/13 | 1,498 | 1,531 | 1,460 | 1,501 | -2.91% | 98,100 | 197億2434万 | -8.03% | 38.75 | 9.43 |
| 11/12 | 1,585 | 1,608 | 1,538 | 1,546 | -3.92% | 63,600 | 203億1567万 | -5.9% | 39.92 | 9.71 |
| 11/09 | 1,639 | 1,648 | 1,594 | 1,609 | -1.83% | 69,200 | 211億4354万 | -2.72% | 41.54 | 10.1 |
| 11/08 | 1,723 | 1,727 | 1,619 | 1,639 | -2.61% | 163,600 | 215億3777万 | -1.56% | 42.32 | 10.29 |
| 11/07 | 1,682 | 1,711 | 1,606 | 1,683 | +0.42% | 112,300 | 221億1596万 | +0.48% | 43.45 | 10.57 |
| 11/06 | 1,744 | 1,770 | 1,661 | 1,676 | -1.87% | 92,600 | 220億2398万 | -0.59% | 43.27 | 10.52 |
| 11/05 | 1,649 | 1,793 | 1,610 | 1,708 | +6.09% | 194,700 | 224億4448万 | +0.53% | 44.1 | 10.73 |
| 11/02 | 1,600 | 1,628 | 1,568 | 1,610 | +2.42% | 96,400 | 211億5668万 | -5.85% | 41.57 | 10.11 |
| 11/01 | 1,545 | 1,589 | 1,521 | 1,572 | +1.22% | 86,900 | 206億5733万 | -8.87% | 40.59 | 9.87 |
| 10/31 | 1,514 | 1,561 | 1,492 | 1,553 | +4.44% | 61,300 | 204億766万 | -10.85% | 40.1 | 9.75 |
| 10/30 | 1,377 | 1,512 | 1,370 | 1,487 | +5.39% | 189,600 | 195億4036万 | -15.37% | 38.39 | 9.34 |
| 10/29 | 1,448 | 1,493 | 1,406 | 1,411 | -3.16% | 193,200 | 185億4166万 | -20.46% | 36.43 | 8.86 |
| 10/26 | 1,590 | 1,600 | 1,439 | 1,457 | -7.08% | 226,300 | 191億4614万 | -18.78% | 37.62 | 9.15 |
| 10/25 | 1,611 | 1,624 | 1,558 | 1,568 | -7.05% | 132,200 | 206億477万 | -13.42% | 40.48 | 9.85 |
| 10/24 | 1,705 | 1,730 | 1,653 | 1,687 | -1.06% | 58,900 | 221億6852万 | -7.26% | 43.56 | 10.59 |
| 10/23 | 1,712 | 1,728 | 1,656 | 1,705 | -0.64% | 66,400 | 224億506万 | -6.42% | 44.02 | 10.71 |
| 10/22 | 1,719 | 1,740 | 1,661 | 1,716 | -0.52% | 67,500 | 225億4961万 | -5.82% | 44.31 | 10.78 |
| 10/19 | 1,660 | 1,736 | 1,646 | 1,725 | +2.07% | 96,900 | 226億6788万 | -5.27% | 44.54 | 10.83 |
| 10/18 | 1,706 | 1,731 | 1,679 | 1,690 | -0.82% | 45,700 | 222億795万 | -7.24% | 43.63 | 10.61 |
| 10/17 | 1,704 | 1,744 | 1,694 | 1,704 | +2.4% | 68,300 | 223億9192万 | -6.63% | 44 | 10.7 |
| 10/16 | 1,680 | 1,702 | 1,641 | 1,664 | -1.6% | 70,700 | 218億6629万 | -8.92% | 42.96 | 10.45 |
| 10/15 | 1,741 | 1,741 | 1,678 | 1,691 | -2.65% | 64,800 | 222億2109万 | -7.6% | 43.66 | 10.62 |
| 10/12 | 1,689 | 1,780 | 1,689 | 1,737 | +2.6% | 95,400 | 228億2556万 | -5.24% | 44.85 | 10.91 |
| 10/11 | 1,612 | 1,713 | 1,590 | 1,693 | -4.46% | 301,000 | 222億4737万 | -7.84% | 43.71 | 10.63 |
| 10/10 | 1,782 | 1,815 | 1,733 | 1,772 | -0.23% | 66,000 | 232億8549万 | -3.75% | 45.75 | 11.13 |
| 10/09 | 1,796 | 1,799 | 1,747 | 1,776 | -2.84% | 81,400 | 233億3806万 | -3.69% | 45.85 | 11.15 |
| 10/05 | 1,838 | 1,875 | 1,805 | 1,828 | -2.14% | 77,500 | 240億2138万 | -1.14% | 47.2 | 11.48 |
| 10/04 | 1,898 | 1,912 | 1,830 | 1,868 | -1.48% | 60,800 | 245億4701万 | +1.03% | 48.23 | 11.73 |
| 10/03 | 1,950 | 1,950 | 1,873 | 1,896 | -2.77% | 93,200 | 249億1495万 | +2.65% | 48.95 | 11.91 |
| 10/02 | 2,041 | 2,047 | 1,931 | 1,950 | -3.37% | 135,400 | 256億2456万 | +5.69% | 50.35 | 12.25 |
| 10/01 | 2,009 | 2,025 | 1,984 | 2,018 | +2.07% | 76,900 | 265億1813万 | +9.61% | 52.1 | 12.67 |
| 09/28 | 1,990 | 2,025 | 1,939 | 1,977 | +0.1% | 85,700 | 259億7936万 | +7.86% | 51.04 | 12.41 |
| 09/27 | 2,030 | 2,030 | 1,951 | 1,975 | -1.74% | 115,700 | 259億5308万 | +8.22% | 50.99 | 12.4 |
| 09/26 | 1,957 | 2,040 | 1,950 | 2,010 | +4.25% | 177,100 | 264億1300万 | +10.74% | 51.9 | 12.62 |
| 09/25 | 1,945 | 1,945 | 1,888 | 1,928 | +1.05% | 70,700 | 253億3546万 | +6.93% | 49.78 | 12.11 |
| 09/21 | 1,916 | 1,969 | 1,900 | 1,908 | +0.37% | 193,100 | 250億7264万 | +6.12% | 49.26 | 11.98 |
| 09/20 | 1,919 | 1,925 | 1,883 | 1,901 | +0.53% | 102,900 | 249億8066万 | +6.02% | 49.08 | 11.94 |
| 09/19 | 1,814 | 1,927 | 1,805 | 1,891 | +6.9% | 209,500 | 248億4925万 | +5.58% | 48.82 | 11.87 |
| 09/18 | 1,766 | 1,804 | 1,730 | 1,769 | +0.28% | 92,100 | 232億4607万 | -1.12% | 45.67 | 11.11 |
| 09/14 | 1,709 | 1,779 | 1,696 | 1,764 | +4.26% | 77,400 | 231億8037万 | -1.51% | 45.54 | 11.08 |
| 09/13 | 1,701 | 1,719 | 1,687 | 1,692 | -0.76% | 78,100 | 222億3423万 | -5.58% | 43.69 | 10.63 |
| 09/12 | 1,744 | 1,760 | 1,695 | 1,705 | -2.18% | 66,400 | 224億506万 | -5.12% | 44.02 | 10.71 |
| 09/11 | 1,767 | 1,785 | 1,738 | 1,743 | -1.36% | 42,100 | 229億441万 | -3.17% | 45 | 10.95 |
| 09/10 | 1,754 | 1,805 | 1,749 | 1,767 | +0.8% | 68,300 | 232億1979万 | -1.78% | 45.62 | 11.1 |
| 09/07 | 1,730 | 1,773 | 1,705 | 1,753 | +1.1% | 82,100 | 230億3582万 | -2.67% | 45.26 | 11.01 |
| 09/06 | 1,755 | 1,768 | 1,702 | 1,734 | -2.64% | 93,200 | 227億8614万 | -3.72% | 44.77 | 10.89 |
| 09/05 | 1,820 | 1,829 | 1,780 | 1,781 | -2.14% | 57,900 | 234億376万 | -1.27% | 45.98 | 11.18 |
| 09/04 | 1,785 | 1,855 | 1,779 | 1,820 | +1.85% | 67,000 | 239億1625万 | +0.28% | 46.99 | 11.43 |
| 09/03 | 1,858 | 1,863 | 1,770 | 1,787 | -4.08% | 108,900 | 234億8260万 | -1.97% | 46.14 | 11.22 |
| 08/31 | 1,862 | 1,880 | 1,825 | 1,863 | -1.48% | 59,400 | 244億8131万 | +1.75% | 48.1 | 11.7 |
| 08/30 | 1,857 | 1,910 | 1,814 | 1,891 | +2.77% | 170,500 | 248億4925万 | +2.94% | 48.82 | 11.87 |
| 08/29 | 1,806 | 1,863 | 1,805 | 1,840 | +1.83% | 54,800 | 241億7907万 | -0.38% | 47.51 | 11.55 |
| 08/28 | 1,892 | 1,892 | 1,800 | 1,807 | -2.95% | 118,700 | 237億4542万 | -2.8% | 46.65 | 11.35 |
| 08/27 | 1,848 | 1,868 | 1,814 | 1,862 | +1.58% | 74,400 | 244億6816万 | -0.37% | 48.07 | 11.69 |
| 08/24 | 1,824 | 1,833 | 1,779 | 1,833 | +0.22% | 55,000 | 240億8708万 | -2.34% | 47.33 | 11.51 |
| 08/23 | 1,775 | 1,834 | 1,762 | 1,829 | +3.39% | 74,600 | 240億3452万 | -2.97% | 47.22 | 11.49 |
| 08/22 | 1,719 | 1,778 | 1,682 | 1,769 | +2.61% | 117,000 | 232億4607万 | -6.75% | 45.67 | 11.11 |
| 08/21 | 1,705 | 1,749 | 1,700 | 1,724 | +0.12% | 83,600 | 226億5473万 | -9.74% | 44.51 | 10.83 |
| 08/20 | 1,780 | 1,807 | 1,715 | 1,722 | -3.75% | 83,800 | 226億2845万 | -10.55% | 44.46 | 10.81 |
| 08/17 | 1,789 | 1,809 | 1,769 | 1,789 | +0.17% | 73,000 | 235億889万 | -7.78% | 46.19 | 11.23 |
| 08/16 | 1,816 | 1,817 | 1,692 | 1,786 | -3.56% | 284,200 | 234億6946万 | -8.55% | 46.11 | 11.22 |
| 08/15 | 1,851 | 1,860 | 1,791 | 1,852 | 0% | 139,800 | 243億3676万 | -5.8% | 47.82 | 11.63 |
| 08/14 | 1,820 | 1,860 | 1,796 | 1,852 | +1.76% | 127,300 | 243億3676万 | -6.28% | 47.82 | 11.63 |
| 08/13 | 1,800 | 1,841 | 1,768 | 1,820 | +2.02% | 164,400 | 239億1625万 | -8.68% | 46.99 | 11.43 |
| 08/10 | 1,802 | 1,830 | 1,770 | 1,784 | -2.09% | 130,200 | 234億4318万 | -11.07% | 46.06 | 11.2 |
| 08/09 | 1,790 | 1,845 | 1,763 | 1,822 | +3% | 153,900 | 239億4253万 | -9.67% | 47.04 | 11.44 |
| 08/08 | 1,711 | 1,781 | 1,711 | 1,769 | +2.97% | 214,400 | 232億4607万 | -12.9% | 45.67 | 11.11 |
| 08/07 | 1,787 | 1,787 | 1,692 | 1,718 | -4.93% | 211,600 | 225億7589万 | -16.15% | 44.36 | 10.79 |
| 08/06 | 1,776 | 1,881 | 1,774 | 1,807 | +2.9% | 469,900 | 237億4542万 | -12.79% | 46.65 | 11.35 |
