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 | 650 | 661 | 612 | 621 | -2.2% | 62,700 | 42億839万 | -20.38% | 250.25 | 3.57 |
| 12/27 | 645 | 655 | 632 | 635 | +4.27% | 47,600 | 43億326万 | -19.72% | 255.89 | 3.65 |
| 12/26 | 614 | 651 | 600 | 609 | +5.36% | 120,200 | 41億2707万 | -24.06% | 245.41 | 3.5 |
| 12/25 | 586 | 607 | 574 | 578 | -9.12% | 163,900 | 39億1699万 | -28.99% | 232.92 | 3.32 |
| 12/21 | 622 | 646 | 616 | 636 | -0.93% | 119,300 | 43億1004万 | -23% | 256.29 | 3.66 |
| 12/20 | 685 | 685 | 635 | 642 | -6.28% | 123,000 | 43億5070万 | -23.11% | 258.71 | 3.69 |
| 12/19 | 697 | 704 | 672 | 685 | +1.18% | 58,400 | 46億4210万 | -19.22% | 276.04 | 3.94 |
| 12/18 | 697 | 705 | 675 | 677 | -5.58% | 99,200 | 45億8789万 | -21.37% | 272.81 | 3.89 |
| 12/17 | 737 | 737 | 706 | 717 | -4.27% | 95,200 | 48億5896万 | -17.87% | 288.93 | 4.12 |
| 12/14 | 773 | 781 | 744 | 749 | -4.95% | 75,500 | 50億7582万 | -15.37% | 301.83 | 4.31 |
| 12/13 | 775 | 812 | 765 | 788 | +1.68% | 89,900 | 53億4011万 | -12.05% | 317.54 | 4.53 |
| 12/12 | 740 | 779 | 740 | 775 | +5.44% | 72,000 | 52億5202万 | -14.36% | 312.3 | 4.46 |
| 12/11 | 787 | 787 | 726 | 735 | -4.79% | 137,200 | 49億8094万 | -19.58% | 296.19 | 4.23 |
| 12/10 | 805 | 805 | 770 | 772 | -3.86% | 82,700 | 52億3168万 | -16.45% | 311.1 | 4.44 |
| 12/07 | 806 | 825 | 799 | 803 | -0.5% | 57,700 | 54億4177万 | -14.3% | 323.59 | 4.62 |
| 12/06 | 854 | 855 | 798 | 807 | -5.17% | 146,000 | 54億6887万 | -14.87% | 325.2 | 4.64 |
| 12/05 | 845 | 870 | 840 | 851 | -1.96% | 122,500 | 57億6705万 | -11.26% | 342.93 | 4.89 |
| 12/04 | 852 | 890 | 851 | 868 | -7.86% | 391,700 | 58億8226万 | -9.87% | 349.78 | 4.99 |
| 12/03 | 940 | 958 | 939 | 942 | +0.11% | 54,600 | 63億8374万 | -2.28% | 379.6 | 5.42 |
| 11/30 | 963 | 986 | 941 | 941 | -2.28% | 51,100 | 63億7696万 | -2.49% | 379.2 | 5.41 |
| 11/29 | 951 | 966 | 937 | 963 | +2.01% | 70,200 | 65億2605万 | -0.41% | 388.06 | 5.54 |
| 11/28 | 934 | 950 | 921 | 944 | +2.72% | 54,400 | 63億9729万 | -2.98% | 380.41 | 5.43 |
| 11/27 | 948 | 950 | 908 | 919 | -2.44% | 64,200 | 62億2787万 | -6.22% | 370.33 | 5.28 |
| 11/26 | 905 | 949 | 900 | 942 | +4.32% | 89,900 | 63億8374万 | -4.56% | 379.6 | 5.42 |
| 11/22 | 902 | 912 | 884 | 903 | +0.44% | 49,500 | 61億1945万 | -8.88% | 363.88 | 5.19 |
| 11/21 | 886 | 913 | 879 | 899 | -0.88% | 53,700 | 60億9234万 | -9.65% | 362.27 | 5.17 |
| 11/20 | 889 | 915 | 885 | 907 | +0.78% | 57,900 | 61億4655万 | -9.21% | 365.5 | 5.21 |
| 11/19 | 877 | 914 | 877 | 900 | +2.39% | 80,900 | 60億9912万 | -10.09% | 362.68 | 5.17 |
| 11/16 | 899 | 912 | 876 | 879 | 0% | 139,100 | 59億5680万 | -12.36% | 354.21 | 5.05 |
| 11/15 | 902 | 925 | 877 | 879 | -8.44% | 231,200 | 59億5680万 | -12.71% | 354.21 | 5.05 |
| 11/14 | 990 | 1,000 | 948 | 960 | -3.32% | 114,300 | 65億572万 | -4.86% | 386.85 | 5.52 |
| 11/13 | 986 | 999 | 960 | 993 | -0.2% | 91,900 | 67億2936万 | -1.68% | 400.15 | 5.71 |
| 11/12 | 1,017 | 1,039 | 990 | 995 | -2.16% | 74,900 | 67億4291万 | -1.49% | 400.96 | 5.72 |
| 11/09 | 1,006 | 1,029 | 991 | 1,017 | +0.69% | 67,200 | 68億9200万 | +0.39% | 409.82 | 5.85 |
| 11/08 | 1,047 | 1,047 | 999 | 1,010 | -0.88% | 111,700 | 68億4456万 | -0.69% | 407 | 5.81 |
| 11/07 | 994 | 1,030 | 988 | 1,019 | +2.52% | 116,200 | 69億555万 | +0.3% | 410.63 | 5.86 |
| 11/06 | 1,017 | 1,026 | 987 | 994 | -0.5% | 79,300 | 67億3613万 | -2.07% | 400.56 | 5.71 |
| 11/05 | 1,055 | 1,069 | 990 | 999 | -7.76% | 229,400 | 67億7002万 | -1.67% | 402.57 | 5.74 |
| 11/02 | 1,096 | 1,130 | 1,064 | 1,083 | +0.28% | 137,000 | 73億3927万 | +6.39% | 436.42 | 6.23 |
| 11/01 | 1,075 | 1,094 | 1,034 | 1,080 | +0.37% | 136,300 | 73億1894万 | +5.99% | 435.21 | 6.21 |
| 10/31 | 1,020 | 1,100 | 1,020 | 1,076 | +11.16% | 276,900 | 72億9183万 | +5.7% | 433.6 | 6.19 |
| 10/30 | 898 | 968 | 882 | 968 | +7.8% | 145,000 | 65億5994万 | -4.54% | 390.08 | 5.56 |
| 10/29 | 947 | 999 | 896 | 898 | -5.17% | 165,500 | 60億8556万 | -11.26% | 361.87 | 5.16 |
| 10/26 | 1,024 | 1,056 | 930 | 947 | -5.49% | 243,300 | 64億1762万 | -6.52% | 381.62 | 5.44 |
| 10/25 | 1,053 | 1,100 | 1,001 | 1,002 | -9.97% | 251,800 | 67億9035万 | -1.09% | 403.78 | 5.76 |
| 10/24 | 1,174 | 1,174 | 1,090 | 1,113 | -0.71% | 171,300 | 75億4257万 | +10.31% | 448.51 | 6.4 |
| 10/23 | 1,090 | 1,185 | 1,090 | 1,121 | +1.91% | 297,800 | 75億9679万 | +11.88% | 451.73 | 6.44 |
| 10/22 | 1,071 | 1,234 | 1,040 | 1,100 | +6.59% | 902,200 | 74億5448万 | +10.89% | 443.27 | 6.32 |
| 10/19 | 990 | 1,050 | 986 | 1,032 | +2.38% | 114,000 | 69億9365万 | +4.98% | 415.87 | 5.93 |
| 10/18 | 987 | 1,016 | 984 | 1,008 | +1.31% | 64,400 | 68億3101万 | +3.07% | 406.2 | 5.79 |
| 10/17 | 1,005 | 1,021 | 977 | 995 | +3.65% | 115,700 | 67億4291万 | +2.16% | 400.96 | 5.72 |
| 10/16 | 946 | 1,006 | 946 | 960 | +1.59% | 97,500 | 65億572万 | -1.03% | 386.85 | 5.52 |
| 10/15 | 992 | 1,002 | 940 | 945 | -2.78% | 95,300 | 64億407万 | -2.48% | 380.81 | 5.43 |
| 10/12 | 926 | 977 | 920 | 972 | +3.29% | 87,300 | 65億8704万 | +0.41% | 391.69 | 5.59 |
| 10/11 | 919 | 950 | 918 | 941 | -4.08% | 131,900 | 63億7696万 | -2.69% | 379.2 | 5.41 |
| 10/10 | 1,001 | 1,030 | 977 | 981 | -1.51% | 165,900 | 66億4804万 | +1.45% | 395.32 | 5.64 |
| 10/09 | 1,052 | 1,052 | 985 | 996 | -6.74% | 252,000 | 67億4969万 | +3% | 401.36 | 5.73 |
| 10/05 | 1,099 | 1,138 | 1,031 | 1,068 | -3.61% | 265,300 | 72億3762万 | +10.56% | 430.38 | 6.14 |
| 10/04 | 1,002 | 1,123 | 1,000 | 1,108 | +11.69% | 349,400 | 75億869万 | +15.3% | 446.49 | 6.37 |
| 10/03 | 1,014 | 1,034 | 992 | 992 | -0.7% | 105,200 | 67億2258万 | +3.77% | 399.75 | 5.7 |
| 10/02 | 1,028 | 1,035 | 989 | 999 | -1.28% | 155,400 | 67億7002万 | +4.5% | 402.57 | 5.74 |
| 10/01 | 1,056 | 1,097 | 1,006 | 1,012 | -3.25% | 227,900 | 68億5812万 | +6.08% | 407.81 | 5.82 |
| 09/28 | 1,095 | 1,118 | 1,030 | 1,046 | -7.02% | 484,100 | 70億8853万 | +9.87% | 421.51 | 6.01 |
| 09/27 | 1,092 | 1,300 | 1,051 | 1,125 | +7.76% | 1,581,400 | 76億2390万 | +18.8% | 453.34 | 6.47 |
| 09/26 | 975 | 1,059 | 975 | 1,044 | +7.41% | 189,800 | 70億7497万 | +11.3% | 420.7 | 6 |
| 09/25 | 939 | 982 | 937 | 972 | +4.63% | 64,000 | 65億8704万 | +4.18% | 391.69 | 5.59 |
| 09/21 | 911 | 937 | 911 | 929 | +1.42% | 49,400 | 62億9564万 | -0.21% | 374.36 | 5.34 |
| 09/20 | 938 | 938 | 911 | 916 | -2.35% | 61,100 | 62億754万 | -1.4% | 369.12 | 5.27 |
| 09/19 | 928 | 945 | 927 | 938 | +1.52% | 29,400 | 63億5663万 | +1.08% | 377.99 | 5.39 |
| 09/18 | 917 | 938 | 909 | 924 | +0.87% | 58,400 | 62億6176万 | -0.75% | 372.35 | 5.31 |
| 09/14 | 890 | 923 | 884 | 916 | +4.69% | 58,400 | 62億754万 | -2.03% | 369.12 | 5.27 |
| 09/13 | 879 | 899 | 871 | 875 | -1.02% | 41,700 | 59億2970万 | -7.01% | 352.6 | 5.03 |
| 09/12 | 899 | 904 | 881 | 884 | -2.43% | 52,600 | 59億9069万 | -6.85% | 356.23 | 5.08 |
| 09/11 | 898 | 908 | 894 | 906 | +0.44% | 27,700 | 61億3978万 | -5.33% | 365.09 | 5.21 |
| 09/10 | 908 | 928 | 902 | 902 | -0.77% | 27,100 | 61億1267万 | -6.33% | 363.48 | 5.19 |
| 09/07 | 903 | 916 | 896 | 909 | -0.66% | 28,600 | 61億6011万 | -6.29% | 366.3 | 5.23 |
| 09/06 | 944 | 944 | 901 | 915 | -2.03% | 41,400 | 62億77万 | -6.44% | 368.72 | 5.26 |
| 09/05 | 940 | 964 | 928 | 934 | -1.89% | 44,200 | 63億2953万 | -5.37% | 376.38 | 5.37 |
| 09/04 | 933 | 961 | 929 | 952 | +1.49% | 41,700 | 64億5151万 | -4.32% | 383.63 | 5.47 |
| 09/03 | 976 | 976 | 929 | 938 | -3.2% | 67,800 | 63億5663万 | -6.29% | 377.99 | 5.39 |
| 08/31 | 965 | 973 | 961 | 969 | -0.41% | 35,900 | 65億6671万 | -3.77% | 390.48 | 5.57 |
| 08/30 | 955 | 981 | 955 | 973 | +1.46% | 55,400 | 65億9382万 | -3.95% | 392.09 | 5.59 |
| 08/29 | 980 | 989 | 954 | 959 | -2.14% | 72,700 | 64億9895万 | -5.8% | 386.45 | 5.51 |
| 08/28 | 985 | 1,004 | 972 | 980 | -0.2% | 65,600 | 66億4126万 | -4.39% | 394.91 | 5.63 |
| 08/27 | 976 | 1,010 | 967 | 982 | +2.19% | 103,900 | 66億5481万 | -4.75% | 395.72 | 5.65 |
| 08/24 | 945 | 969 | 940 | 961 | +0.84% | 41,300 | 65億1250万 | -7.33% | 387.26 | 5.52 |
| 08/23 | 922 | 953 | 919 | 953 | +2.92% | 45,700 | 64億5829万 | -8.8% | 384.03 | 5.48 |
| 08/22 | 900 | 934 | 899 | 926 | +2.89% | 46,300 | 62億7531万 | -12.31% | 373.15 | 5.32 |
| 08/21 | 902 | 914 | 894 | 900 | -1.64% | 28,000 | 60億9912万 | -15.73% | 362.68 | 5.17 |
| 08/20 | 905 | 925 | 903 | 915 | +0.66% | 40,000 | 62億77万 | -15.28% | 368.72 | 5.26 |
| 08/17 | 888 | 915 | 876 | 909 | +2.48% | 83,100 | 61億6011万 | -16.76% | 366.3 | 5.23 |
| 08/16 | 860 | 899 | 841 | 887 | +0.45% | 187,800 | 60億1102万 | -19.66% | 357.44 | 5.1 |
| 08/15 | 968 | 968 | 869 | 883 | -14.11% | 345,300 | 59億8391万 | -20.81% | 355.83 | 5.08 |
| 08/14 | 1,003 | 1,059 | 1,002 | 1,028 | +1.78% | 84,100 | 69億6655万 | -8.7% | 414.26 | 5.91 |
| 08/13 | 1,070 | 1,070 | 1,000 | 1,010 | -6.57% | 118,000 | 68億4456万 | -10.7% | 407 | 5.81 |
| 08/10 | 1,075 | 1,102 | 1,072 | 1,081 | +0.75% | 43,600 | 73億2572万 | -4.76% | 435.61 | 6.21 |
| 08/09 | 1,061 | 1,088 | 1,061 | 1,073 | +0.28% | 36,100 | 72億7150万 | -5.38% | 432.39 | 6.17 |
| 08/08 | 1,055 | 1,081 | 1,045 | 1,070 | +1.13% | 53,800 | 72億5117万 | -5.81% | 431.18 | 6.15 |
| 08/07 | 1,084 | 1,091 | 1,048 | 1,058 | -3.38% | 70,700 | 71億6985万 | -7.27% | 426.35 | 6.08 |
| 08/06 | 1,088 | 1,110 | 1,082 | 1,095 | +0.09% | 32,400 | 74億2059万 | -4.62% | 441.26 | 6.29 |
