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 | 957 | 964 | 908 | 910 | -6.09% | 182,700 | 364億2504万 | -9.81% | 500.35 | 10.6 |
| 12/27 | 960 | 974 | 931 | 969 | +5.44% | 156,100 | 387億8667万 | -4.72% | 532.79 | 11.29 |
| 12/26 | 891 | 937 | 891 | 919 | +3.72% | 109,200 | 367億8529万 | -9.9% | 505.3 | 10.71 |
| 12/25 | 868 | 924 | 865 | 886 | -6.04% | 205,500 | 354億6438万 | -13.22% | 487.15 | 10.32 |
| 12/21 | 940 | 952 | 864 | 943 | -2.78% | 244,400 | 377億4595万 | -7.73% | 518.49 | 10.99 |
| 12/20 | 978 | 983 | 933 | 970 | -1.32% | 276,300 | 388億2670万 | -5.27% | 533.34 | 11.3 |
| 12/19 | 1,007 | 1,015 | 971 | 983 | -0.61% | 160,800 | 393億4705万 | -4.19% | 540.49 | 11.45 |
| 12/18 | 981 | 1,021 | 978 | 989 | -2.37% | 142,000 | 395億8722万 | -4.81% | 543.78 | 11.52 |
| 12/17 | 1,020 | 1,039 | 994 | 1,013 | -0.69% | 146,000 | 405億4788万 | -5.15% | 556.98 | 11.8 |
| 12/14 | 1,032 | 1,040 | 1,004 | 1,020 | -0.68% | 129,400 | 408億2807万 | -7.1% | 560.83 | 11.88 |
| 12/13 | 1,071 | 1,071 | 1,013 | 1,027 | -0.77% | 207,000 | 411億826万 | -8.87% | 564.68 | 11.97 |
| 12/12 | 976 | 1,051 | 976 | 1,035 | +6.05% | 267,100 | 414億2848万 | -10.31% | 569.08 | 12.06 |
| 12/11 | 992 | 1,012 | 974 | 976 | -0.91% | 144,100 | 390億6686万 | -17.43% | 536.64 | 11.37 |
| 12/10 | 1,001 | 1,012 | 975 | 985 | -2.86% | 220,200 | 394億2711万 | -18.73% | 541.58 | 11.48 |
| 12/07 | 1,004 | 1,034 | 1,000 | 1,014 | +1.6% | 158,700 | 405億8791万 | -18.42% | 557.53 | 11.81 |
| 12/06 | 1,021 | 1,045 | 982 | 998 | -2.92% | 246,500 | 399億4747万 | -21.42% | 548.73 | 11.63 |
| 12/05 | 1,002 | 1,065 | 1,002 | 1,028 | -0.19% | 189,700 | 411億4829万 | -20.98% | 565.23 | 11.98 |
| 12/04 | 1,047 | 1,110 | 1,028 | 1,030 | +0.78% | 460,300 | 412億2835万 | -22.56% | 566.33 | 12 |
| 12/03 | 1,048 | 1,049 | 1,007 | 1,022 | -0.39% | 238,800 | 409億813万 | -24.35% | 561.93 | 11.91 |
| 11/30 | 1,049 | 1,050 | 989 | 1,026 | -0.77% | 386,300 | 410億6824万 | -25.33% | 564.13 | 11.95 |
| 11/29 | 1,050 | 1,060 | 975 | 1,034 | -3.09% | 685,600 | 413億8846万 | -26.14% | 568.53 | 12.05 |
| 11/28 | 1,139 | 1,156 | 1,050 | 1,067 | -5.83% | 499,200 | 427億937万 | -25.38% | 586.67 | 12.43 |
| 11/27 | 1,117 | 1,162 | 1,100 | 1,133 | +1.89% | 253,300 | 453億5118万 | -22.29% | 622.96 | 13.2 |
| 11/26 | 1,128 | 1,174 | 1,111 | 1,112 | -2.11% | 352,100 | 445億1060万 | -25.17% | 611.41 | 12.96 |
| 11/22 | 1,121 | 1,198 | 1,080 | 1,136 | +2.34% | 769,200 | 454億7126万 | -25.12% | 624.61 | 13.24 |
| 11/21 | 1,041 | 1,230 | 1,004 | 1,110 | +6.63% | 1,433,700 | 444億3055万 | -28.25% | 610.31 | 12.93 |
| 11/20 | 970 | 1,097 | 966 | 1,041 | +9.93% | 973,600 | 416億6865万 | -34.07% | 572.38 | 12.13 |
| 11/19 | 912 | 971 | 900 | 947 | +4.76% | 442,700 | 379億606万 | -41.22% | 520.69 | 11.03 |
| 11/16 | 997 | 1,005 | 896 | 904 | -9.33% | 616,400 | 361億8488万 | -45.15% | 497.05 | 10.53 |
| 11/15 | 922 | 1,029 | 891 | 997 | -1.38% | 1,778,900 | 399億744万 | -40.94% | 548.18 | 11.62 |
| 11/14 | 1,011 | 1,011 | 1,011 | 1,011 | -22.88% | 93,100 | 404億6782万 | -41.22% | 555.88 | 11.78 |
| 11/13 | 1,311 | 1,311 | 1,311 | 1,311 | -23.38% | 35,300 | 524億7608万 | -25.3% | 720.83 | 15.27 |
| 11/12 | 1,770 | 1,806 | 1,683 | 1,711 | -3.44% | 280,700 | 684億8709万 | -3.66% | 940.76 | 19.94 |
| 11/09 | 1,740 | 1,793 | 1,735 | 1,772 | +1.55% | 126,800 | 709億2877万 | -0.56% | 974.3 | 20.65 |
| 11/08 | 1,746 | 1,765 | 1,727 | 1,745 | +1.93% | 84,800 | 698億4803万 | -2.35% | 959.46 | 20.33 |
| 11/07 | 1,710 | 1,756 | 1,674 | 1,712 | -0.7% | 122,000 | 685億2712万 | -4.52% | 941.31 | 19.95 |
| 11/06 | 1,746 | 1,753 | 1,701 | 1,724 | -0.29% | 117,000 | 690億745万 | -4.49% | 947.91 | 20.09 |
| 11/05 | 1,752 | 1,780 | 1,727 | 1,729 | -1.31% | 78,700 | 692億759万 | -4.84% | 950.66 | 20.14 |
| 11/02 | 1,740 | 1,768 | 1,703 | 1,752 | +3.06% | 96,500 | 701億2822万 | -3.95% | 963.31 | 20.41 |
| 11/01 | 1,763 | 1,773 | 1,690 | 1,700 | -3.85% | 109,900 | 680億4679万 | -6.95% | 934.71 | 19.81 |
| 10/31 | 1,759 | 1,823 | 1,700 | 1,768 | +1.38% | 183,000 | 707億6866万 | -3.55% | 972.1 | 20.6 |
| 10/30 | 1,525 | 1,744 | 1,525 | 1,744 | +11.44% | 198,400 | 698億800万 | -5.06% | 958.91 | 20.32 |
| 10/29 | 1,611 | 1,644 | 1,563 | 1,565 | -2.25% | 201,500 | 626億4307万 | -14.99% | 860.49 | 18.23 |
| 10/26 | 1,702 | 1,732 | 1,580 | 1,601 | -4.65% | 246,300 | 640億8406万 | -13.46% | 880.28 | 18.65 |
| 10/25 | 1,700 | 1,710 | 1,654 | 1,679 | -5.25% | 157,100 | 672億621万 | -9.59% | 923.17 | 19.56 |
| 10/24 | 1,791 | 1,809 | 1,760 | 1,772 | -0.45% | 98,300 | 709億2877万 | -4.78% | 974.3 | 20.65 |
| 10/23 | 1,848 | 1,862 | 1,780 | 1,780 | -3% | 139,000 | 712億4899万 | -4.4% | 978.7 | 20.74 |
| 10/22 | 1,850 | 1,858 | 1,801 | 1,835 | -2.24% | 96,300 | 734億5051万 | -1.45% | 1008.94 | 21.38 |
| 10/19 | 1,901 | 1,925 | 1,871 | 1,877 | -0.79% | 92,600 | 751億3166万 | +0.97% | 1032.04 | 21.87 |
| 10/18 | 1,883 | 1,929 | 1,875 | 1,892 | -0.47% | 103,100 | 757億3207万 | +1.99% | 1040.28 | 22.04 |
| 10/17 | 1,875 | 1,907 | 1,864 | 1,901 | +2.54% | 105,700 | 760億9232万 | +2.59% | 1045.23 | 22.15 |
| 10/16 | 1,880 | 1,934 | 1,843 | 1,854 | -1.01% | 110,400 | 742億1103万 | +0.11% | 1019.39 | 21.6 |
| 10/15 | 1,934 | 1,958 | 1,870 | 1,873 | -1.37% | 165,200 | 749億7155万 | +1.13% | 1029.84 | 21.82 |
| 10/12 | 1,795 | 1,920 | 1,789 | 1,899 | +5.56% | 187,100 | 760億1227万 | +2.59% | 1044.13 | 22.13 |
| 10/11 | 1,770 | 1,833 | 1,762 | 1,799 | -3.75% | 222,900 | 720億951万 | -2.7% | 989.15 | 20.96 |
| 10/10 | 1,862 | 1,888 | 1,819 | 1,869 | +1.58% | 98,200 | 748億1144万 | +1.03% | 1027.64 | 21.78 |
| 10/09 | 1,862 | 1,871 | 1,788 | 1,840 | -1.55% | 161,600 | 736億5064万 | -0.59% | 1011.69 | 21.44 |
| 10/05 | 1,876 | 1,911 | 1,828 | 1,869 | -1.53% | 186,900 | 748億1144万 | +0.7% | 1027.64 | 21.78 |
| 10/04 | 1,950 | 1,950 | 1,875 | 1,898 | -0.05% | 145,200 | 759億7224万 | +2.15% | 1043.58 | 22.11 |
| 10/03 | 2,001 | 2,012 | 1,884 | 1,899 | -4.95% | 323,800 | 760億1227万 | +2.59% | 1044.13 | 22.13 |
| 10/02 | 2,055 | 2,106 | 1,996 | 1,998 | -1.91% | 354,500 | 799億7499万 | +8.23% | 1098.56 | 23.28 |
| 10/01 | 1,924 | 2,039 | 1,924 | 2,037 | +7.1% | 510,500 | 815億3607万 | +10.95% | 1120.01 | 23.73 |
| 09/28 | 1,886 | 1,917 | 1,862 | 1,902 | +4.28% | 245,600 | 761億3235万 | +4.39% | 1045.78 | 22.16 |
| 09/27 | 1,809 | 1,847 | 1,756 | 1,824 | -1.03% | 218,400 | 730億1020万 | +0.72% | 1002.89 | 21.25 |
| 09/26 | 1,862 | 1,922 | 1,827 | 1,843 | -1.39% | 188,900 | 737億7073万 | +2.5% | 1013.34 | 21.47 |
| 09/25 | 1,855 | 1,909 | 1,847 | 1,869 | +1.63% | 325,400 | 748億1144万 | +4.88% | 1027.64 | 21.78 |
| 09/21 | 1,811 | 1,854 | 1,781 | 1,839 | +2.68% | 211,300 | 736億1062万 | +4.02% | 1011.14 | 21.43 |
| 09/20 | 1,820 | 1,820 | 1,758 | 1,791 | +0.45% | 124,400 | 716億8929万 | +2.23% | 984.75 | 20.87 |
| 09/19 | 1,825 | 1,825 | 1,773 | 1,783 | +0.39% | 129,200 | 713億6907万 | +2.47% | 980.35 | 20.77 |
| 09/18 | 1,799 | 1,835 | 1,736 | 1,776 | -1.39% | 201,000 | 710億8888万 | +2.66% | 976.5 | 20.69 |
| 09/14 | 1,791 | 1,815 | 1,772 | 1,801 | +1.46% | 88,700 | 720億8957万 | +4.77% | 990.25 | 20.98 |
| 09/13 | 1,747 | 1,790 | 1,713 | 1,775 | +0.17% | 135,000 | 710億4885万 | +3.98% | 975.95 | 20.68 |
| 09/12 | 1,760 | 1,799 | 1,745 | 1,772 | -0.34% | 102,600 | 709億2877万 | +4.42% | 974.3 | 20.65 |
| 09/11 | 1,855 | 1,878 | 1,742 | 1,778 | -3.79% | 171,100 | 711億6894万 | +5.39% | 977.6 | 20.72 |
| 09/10 | 1,882 | 1,882 | 1,808 | 1,848 | -1.12% | 102,000 | 739億7086万 | +10.33% | 1016.09 | 21.53 |
| 09/07 | 1,879 | 1,895 | 1,810 | 1,869 | +0.43% | 144,300 | 748億1144万 | +12.32% | 1027.64 | 21.78 |
| 09/06 | 1,869 | 1,873 | 1,780 | 1,861 | +1.75% | 177,200 | 744億9122万 | +12.45% | 1023.24 | 21.68 |
| 09/05 | 1,850 | 1,899 | 1,805 | 1,829 | -1.14% | 263,500 | 732億1034万 | +10.92% | 1005.64 | 21.31 |
| 09/04 | 1,850 | 1,884 | 1,806 | 1,850 | +1.65% | 386,500 | 740億5092万 | +12.39% | 1017.19 | 21.55 |
| 09/03 | 1,860 | 1,886 | 1,781 | 1,820 | -4.06% | 228,400 | 728億5009万 | +11.04% | 1000.69 | 21.21 |
| 08/31 | 1,950 | 1,976 | 1,882 | 1,897 | -4.29% | 291,300 | 759億3221万 | +16.24% | 1043.03 | 22.1 |
| 08/30 | 1,970 | 2,009 | 1,937 | 1,982 | +3.5% | 350,200 | 793億3455万 | +22.19% | 1089.77 | 23.09 |
| 08/29 | 1,744 | 1,973 | 1,727 | 1,915 | +10.95% | 756,400 | 766億5271万 | +19.17% | 1052.93 | 22.31 |
| 08/28 | 1,767 | 1,768 | 1,694 | 1,726 | -2.38% | 160,500 | 690億8750万 | +8.15% | 949.01 | 20.11 |
| 08/27 | 1,740 | 1,778 | 1,692 | 1,768 | +1.03% | 272,800 | 707億6866万 | +10.99% | 972.1 | 20.6 |
| 08/24 | 1,692 | 1,756 | 1,689 | 1,750 | +3.98% | 360,800 | 700億4817万 | +10.27% | 962.21 | 20.39 |
| 08/23 | 1,638 | 1,729 | 1,615 | 1,683 | +4.02% | 468,800 | 673億6632万 | +6.38% | 925.37 | 19.61 |
| 08/22 | 1,524 | 1,650 | 1,490 | 1,618 | +8.23% | 423,700 | 647億6453万 | +2.41% | 889.63 | 18.85 |
| 08/21 | 1,486 | 1,497 | 1,438 | 1,495 | +2.68% | 147,900 | 598億4115万 | -5.44% | 822 | 17.42 |
| 08/20 | 1,534 | 1,572 | 1,452 | 1,456 | -3.38% | 455,000 | 582億8007万 | -8.08% | 800.56 | 16.96 |
| 08/17 | 1,492 | 1,533 | 1,457 | 1,507 | +3.36% | 275,900 | 603億2148万 | -5.22% | 828.6 | 17.56 |
| 08/16 | 1,487 | 1,545 | 1,454 | 1,458 | -1.62% | 192,000 | 583億6013万 | -8.47% | 801.66 | 16.99 |
| 08/15 | 1,554 | 1,554 | 1,433 | 1,482 | -3.07% | 518,200 | 593億2079万 | -7.2% | 814.85 | 17.27 |
| 08/14 | 1,422 | 1,585 | 1,404 | 1,529 | +2.21% | 568,500 | 612億208万 | -4.5% | 840.69 | 17.81 |
| 08/13 | 1,511 | 1,528 | 1,479 | 1,496 | -0.99% | 247,800 | 598億8117万 | -6.67% | 822.55 | 17.43 |
| 08/10 | 1,521 | 1,555 | 1,507 | 1,511 | -1.11% | 153,100 | 604億8159万 | -5.8% | 830.8 | 17.6 |
| 08/09 | 1,508 | 1,538 | 1,500 | 1,528 | +1.39% | 110,000 | 611億6205万 | -4.68% | 840.14 | 17.8 |
| 08/08 | 1,530 | 1,545 | 1,493 | 1,507 | +0.74% | 246,300 | 603億2148万 | -6.05% | 828.6 | 17.56 |
| 08/07 | 1,580 | 1,605 | 1,486 | 1,496 | -4.59% | 300,500 | 598億8117万 | -6.79% | 822.55 | 17.43 |
| 08/06 | 1,639 | 1,661 | 1,565 | 1,568 | -4.22% | 170,400 | 627億6316万 | -2.43% | 862.14 | 18.27 |
