株価チャート
2018/07/25~2018/12/17
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 |
12/17 | 1,692 | 1,707 | 1,690 | 1,690 | 0% | 19,700 | 326億8724万 | -7.9% | 6.22 | 0.45 |
12/14 | 1,743 | 1,743 | 1,690 | 1,690 | -3.32% | 29,400 | 326億8724万 | -8.55% | 6.22 | 0.45 |
12/13 | 1,758 | 1,769 | 1,743 | 1,748 | -0.4% | 17,600 | 338億906万 | -6.02% | 6.43 | 0.47 |
12/12 | 1,756 | 1,776 | 1,755 | 1,755 | -0.06% | 12,200 | 339億4445万 | -6.05% | 6.46 | 0.47 |
12/11 | 1,750 | 1,771 | 1,747 | 1,756 | -1.51% | 25,900 | 339億6379万 | -6.45% | 6.46 | 0.47 |
12/10 | 1,781 | 1,790 | 1,770 | 1,783 | -0.56% | 15,400 | 344億8601万 | -5.41% | 6.56 | 0.47 |
12/07 | 1,808 | 1,813 | 1,785 | 1,793 | -0.61% | 12,000 | 346億7943万 | -5.33% | 6.59 | 0.48 |
12/06 | 1,842 | 1,842 | 1,797 | 1,804 | -2.59% | 21,400 | 348億9218万 | -5.1% | 6.64 | 0.48 |
12/05 | 1,854 | 1,861 | 1,833 | 1,852 | -0.64% | 16,200 | 358億2058万 | -2.83% | 6.81 | 0.49 |
12/04 | 1,894 | 1,894 | 1,852 | 1,864 | -1.53% | 10,000 | 360億5268万 | -2.36% | 6.86 | 0.5 |
12/03 | 1,886 | 1,893 | 1,879 | 1,893 | +0.42% | 8,500 | 366億1358万 | -0.89% | 6.96 | 0.5 |
11/30 | 1,865 | 1,890 | 1,865 | 1,885 | +1.51% | 7,000 | 364億5885万 | -1.31% | 6.93 | 0.5 |
11/29 | 1,876 | 1,893 | 1,854 | 1,857 | -1.01% | 9,600 | 359億1729万 | -2.83% | 6.83 | 0.49 |
11/28 | 1,892 | 1,892 | 1,863 | 1,876 | -0.48% | 8,500 | 362億8478万 | -1.88% | 6.9 | 0.5 |
11/27 | 1,879 | 1,894 | 1,876 | 1,885 | +1.51% | 10,300 | 364億5885万 | -1.46% | 6.93 | 0.5 |
11/26 | 1,857 | 1,875 | 1,857 | 1,857 | -0.64% | 5,100 | 359億1729万 | -3.03% | 6.83 | 0.49 |
11/22 | 1,835 | 1,875 | 1,835 | 1,869 | +2.13% | 12,600 | 361億4939万 | -2.61% | 6.87 | 0.5 |
11/21 | 1,815 | 1,844 | 1,800 | 1,830 | -0.54% | 11,900 | 353億9506万 | -4.74% | 6.73 | 0.49 |
11/20 | 1,859 | 1,859 | 1,815 | 1,840 | -1.02% | 12,400 | 355億8848万 | -4.56% | 6.77 | 0.49 |
11/19 | 1,870 | 1,873 | 1,841 | 1,859 | -0.59% | 8,900 | 359億5597万 | -3.73% | 6.84 | 0.5 |
11/16 | 1,889 | 1,897 | 1,844 | 1,870 | -0.37% | 23,300 | 361億6873万 | -3.36% | 6.88 | 0.5 |
11/15 | 1,883 | 1,898 | 1,868 | 1,877 | -0.69% | 11,400 | 363億412万 | -3.2% | 6.9 | 0.5 |
11/14 | 1,913 | 1,920 | 1,889 | 1,890 | -1.05% | 12,900 | 365億5556万 | -2.83% | 6.95 | 0.5 |
11/13 | 1,921 | 1,921 | 1,880 | 1,910 | -2.2% | 12,900 | 369億4239万 | -2.2% | 7.03 | 0.51 |
11/12 | 1,993 | 1,993 | 1,952 | 1,953 | -2.01% | 9,700 | 377億7408万 | -0.31% | 7.18 | 0.52 |
11/09 | 1,981 | 2,003 | 1,981 | 1,993 | +0.2% | 10,300 | 385億4774万 | +1.37% | 7.33 | 0.53 |
11/08 | 1,987 | 1,994 | 1,980 | 1,989 | +1.69% | 8,800 | 384億7037万 | +0.81% | 7.32 | 0.53 |
11/07 | 1,989 | 1,995 | 1,946 | 1,956 | -1.66% | 15,300 | 378億3210万 | -1.16% | 7.19 | 0.52 |
11/06 | 1,970 | 1,999 | 1,962 | 1,989 | +1.32% | 10,500 | 384億7037万 | +0.15% | 7.32 | 0.53 |
11/05 | 1,994 | 1,994 | 1,963 | 1,963 | -1.55% | 41,100 | 379億6749万 | -1.46% | 7.22 | 0.52 |
11/02 | 1,965 | 2,000 | 1,965 | 1,994 | +1.68% | 44,500 | 385億6708万 | -0.15% | 7.33 | 0.53 |
11/01 | 1,955 | 1,969 | 1,919 | 1,961 | +1.03% | 21,100 | 379億2881万 | -2.05% | 7.21 | 0.52 |
10/31 | 1,935 | 1,951 | 1,927 | 1,941 | +1.41% | 10,400 | 375億4198万 | -3.38% | 7.14 | 0.52 |
10/30 | 1,894 | 1,950 | 1,894 | 1,914 | +0.79% | 19,500 | 370億1976万 | -5.11% | 7.04 | 0.51 |
10/29 | 1,900 | 1,939 | 1,894 | 1,899 | -0.05% | 11,100 | 367億2963万 | -6.18% | 6.98 | 0.51 |
10/26 | 1,894 | 1,914 | 1,882 | 1,900 | +0.48% | 13,400 | 367億4897万 | -6.4% | 6.99 | 0.51 |
10/25 | 1,881 | 1,902 | 1,856 | 1,891 | -0.47% | 46,000 | 365億7490万 | -7.17% | 6.96 | 0.5 |
10/24 | 1,896 | 1,916 | 1,896 | 1,900 | +0.32% | 16,100 | 367億4897万 | -6.95% | 6.99 | 0.51 |
10/23 | 1,919 | 1,919 | 1,894 | 1,894 | -2.02% | 22,900 | 366億3292万 | -7.47% | 6.97 | 0.5 |
10/22 | 1,940 | 1,947 | 1,920 | 1,933 | -1.18% | 13,000 | 373億8725万 | -5.75% | 7.11 | 0.51 |
10/19 | 1,903 | 1,964 | 1,901 | 1,956 | +1.29% | 11,500 | 378億3210万 | -4.77% | 7.19 | 0.52 |
10/18 | 1,987 | 1,990 | 1,927 | 1,931 | -2.82% | 24,700 | 373億4856万 | -6.08% | 7.1 | 0.51 |
10/17 | 1,974 | 1,987 | 1,953 | 1,987 | +2.74% | 20,900 | 384億3169万 | -3.5% | 7.31 | 0.53 |
10/16 | 1,928 | 1,943 | 1,918 | 1,934 | -0.57% | 14,100 | 374億659万 | -6.07% | 7.11 | 0.51 |
10/15 | 1,980 | 1,980 | 1,940 | 1,945 | -2.06% | 20,600 | 376億1934万 | -5.63% | 7.15 | 0.52 |
10/12 | 2,016 | 2,020 | 1,983 | 1,986 | -1.49% | 13,600 | 384億1235万 | -3.73% | 7.3 | 0.53 |
10/11 | 2,012 | 2,037 | 2,000 | 2,016 | -3.31% | 42,300 | 389億9260万 | -2.28% | 7.41 | 0.54 |
10/10 | 2,089 | 2,094 | 2,070 | 2,085 | +0.87% | 8,500 | 403億2716万 | +1.12% | 7.67 | 0.56 |
10/09 | 2,114 | 2,114 | 2,052 | 2,067 | -2.22% | 20,600 | 399億7902万 | +0.34% | 7.6 | 0.55 |
10/05 | 2,141 | 2,164 | 2,106 | 2,114 | -2.94% | 31,300 | 408億8807万 | +2.77% | 7.78 | 0.56 |
10/04 | 2,146 | 2,185 | 2,139 | 2,178 | +2.01% | 20,200 | 421億2593万 | +6.14% | 8.01 | 0.58 |
10/03 | 2,138 | 2,170 | 2,125 | 2,135 | -0.14% | 25,100 | 412億9424万 | +4.4% | 7.85 | 0.57 |
10/02 | 2,134 | 2,158 | 2,110 | 2,138 | +0.56% | 44,400 | 413億5227万 | +4.8% | 7.86 | 0.57 |
10/01 | 2,128 | 2,140 | 2,105 | 2,126 | +0.81% | 25,200 | 411億2017万 | +4.57% | 7.82 | 0.57 |
09/28 | 2,113 | 2,139 | 2,101 | 2,109 | +0.05% | 18,100 | 407億9136万 | +4.05% | 7.76 | 0.56 |
09/27 | 2,111 | 2,140 | 2,100 | 2,108 | -1.13% | 14,400 | 407億7202万 | +4.36% | 7.75 | 0.56 |
09/26 | 2,132 | 2,135 | 2,100 | 2,132 | -0.14% | 18,700 | 412億3622万 | +5.96% | 7.84 | 0.57 |
09/25 | 2,094 | 2,135 | 2,093 | 2,135 | +1.96% | 21,200 | 412億9424万 | +6.64% | 7.85 | 0.57 |
09/21 | 2,065 | 2,102 | 2,057 | 2,094 | +1.4% | 17,800 | 405億124万 | +5.02% | 7.7 | 0.56 |
09/20 | 2,053 | 2,072 | 2,053 | 2,065 | +0.39% | 10,900 | 399億4033万 | +3.98% | 7.6 | 0.55 |
09/19 | 2,047 | 2,067 | 2,032 | 2,057 | +1.08% | 17,700 | 397億8560万 | +3.89% | 7.57 | 0.55 |
09/18 | 2,001 | 2,036 | 2,000 | 2,035 | +1.14% | 12,200 | 393億6009万 | +3.04% | 7.48 | 0.54 |
09/14 | 2,002 | 2,015 | 2,000 | 2,012 | +0.3% | 21,100 | 389億1523万 | +2.18% | 7.4 | 0.54 |
09/13 | 1,988 | 2,009 | 1,988 | 2,006 | +0.65% | 7,300 | 387億9918万 | +2.03% | 7.38 | 0.53 |
09/12 | 2,010 | 2,010 | 1,973 | 1,993 | -0.7% | 15,500 | 385億4774万 | +1.48% | 7.33 | 0.53 |
09/11 | 2,005 | 2,013 | 1,988 | 2,007 | +0.1% | 11,700 | 388億1852万 | +2.29% | 7.38 | 0.53 |
09/10 | 2,010 | 2,013 | 1,994 | 2,005 | +0.65% | 13,400 | 387億7984万 | +2.24% | 7.37 | 0.53 |
09/07 | 1,982 | 1,992 | 1,969 | 1,992 | +0.56% | 9,900 | 385億2840万 | +1.58% | 7.33 | 0.53 |
09/06 | 1,992 | 1,992 | 1,966 | 1,981 | -0.55% | 10,800 | 383億1564万 | +0.97% | 7.29 | 0.53 |
09/05 | 1,997 | 2,019 | 1,985 | 1,992 | -0.05% | 18,700 | 385億2840万 | +1.43% | 7.33 | 0.53 |
09/04 | 2,003 | 2,003 | 1,983 | 1,993 | +0.3% | 6,300 | 385億4774万 | +1.48% | 7.33 | 0.53 |
09/03 | 2,024 | 2,024 | 1,981 | 1,987 | -2.26% | 10,700 | 384億3169万 | +1.02% | 7.31 | 0.53 |
08/31 | 1,997 | 2,033 | 1,988 | 2,033 | +1.8% | 24,600 | 393億2140万 | +2.99% | 7.48 | 0.54 |
08/30 | 1,996 | 2,008 | 1,987 | 1,997 | +0.05% | 7,400 | 386億2511万 | +0.96% | 7.35 | 0.53 |
08/29 | 2,005 | 2,011 | 1,988 | 1,996 | 0% | 6,500 | 386億576万 | +0.71% | 7.34 | 0.53 |
08/28 | 2,011 | 2,017 | 1,990 | 1,996 | -0.2% | 7,700 | 386億576万 | +0.55% | 7.34 | 0.53 |
08/27 | 1,983 | 2,009 | 1,976 | 2,000 | +0.7% | 13,900 | 386億8313万 | +0.7% | 7.36 | 0.53 |
08/24 | 1,983 | 1,991 | 1,970 | 1,986 | +0.76% | 10,100 | 384億1235万 | -0.05% | 7.3 | 0.53 |
08/23 | 1,929 | 1,979 | 1,929 | 1,971 | +2.18% | 13,300 | 381億2223万 | -0.9% | 7.25 | 0.52 |
08/22 | 1,909 | 1,938 | 1,909 | 1,929 | +1.63% | 6,800 | 373億988万 | -3.11% | 7.1 | 0.51 |
08/21 | 1,896 | 1,912 | 1,894 | 1,898 | +0.05% | 6,900 | 367億1029万 | -4.81% | 6.98 | 0.51 |
08/20 | 1,906 | 1,906 | 1,896 | 1,897 | -0.99% | 9,600 | 366億9095万 | -5.1% | 6.98 | 0.51 |
08/17 | 1,896 | 1,925 | 1,896 | 1,916 | +1.05% | 7,500 | 370億5844万 | -4.34% | 7.05 | 0.51 |
08/16 | 1,916 | 1,916 | 1,895 | 1,896 | -1.1% | 10,300 | 366億7161万 | -5.44% | 6.97 | 0.5 |
08/15 | 1,946 | 1,946 | 1,908 | 1,917 | -0.88% | 8,200 | 370億7778万 | -4.58% | 7.05 | 0.51 |
08/14 | 1,907 | 1,934 | 1,907 | 1,934 | +1.95% | 3,400 | 374億659万 | -3.92% | 7.11 | 0.51 |
08/13 | 1,925 | 1,925 | 1,897 | 1,897 | -1.71% | 19,100 | 366億9095万 | -5.9% | 6.98 | 0.51 |
08/10 | 1,942 | 1,952 | 1,924 | 1,930 | -1.23% | 13,400 | 373億2922万 | -4.46% | 7.1 | 0.51 |
08/09 | 1,951 | 2,030 | 1,924 | 1,954 | +0.36% | 30,800 | 377億9342万 | -3.36% | 7.19 | 0.52 |
08/08 | 1,986 | 2,007 | 1,934 | 1,947 | -1.96% | 29,400 | 376億5803万 | -3.85% | 7.16 | 0.52 |
08/07 | 1,987 | 2,002 | 1,984 | 1,986 | -0.25% | 11,000 | 384億1235万 | -1.97% | 7.3 | 0.53 |
08/06 | 2,012 | 2,015 | 1,985 | 1,991 | -1.14% | 21,400 | 385億906万 | -1.78% | 7.32 | 0.53 |
08/03 | 2,073 | 2,073 | 2,000 | 2,014 | -1.08% | 22,700 | 389億5391万 | -0.74% | 7.41 | 0.54 |
08/02 | 1,988 | 2,060 | 1,988 | 2,036 | +2.41% | 25,800 | 393億7943万 | +0.3% | 7.49 | 0.54 |
08/01 | 2,017 | 2,033 | 1,977 | 1,988 | -3.82% | 52,000 | 384億5103万 | -2.12% | 7.31 | 0.53 |
07/31 | 2,154 | 2,154 | 1,960 | 2,067 | -5.18% | 55,800 | 399億7902万 | +1.57% | 7.6 | 0.55 |
07/30 | 2,148 | 2,181 | 2,136 | 2,180 | +2.44% | 17,600 | 421億6461万 | +7.13% | 8.02 | 0.58 |
07/27 | 2,114 | 2,130 | 2,102 | 2,128 | +1.38% | 9,500 | 411億5885万 | +4.78% | 7.83 | 0.57 |
07/26 | 2,060 | 2,123 | 2,060 | 2,099 | +1.89% | 15,500 | 405億9795万 | +3.4% | 7.72 | 0.56 |
07/25 | 2,032 | 2,064 | 2,032 | 2,060 | +1.58% | 5,800 | 398億4363万 | +1.48% | 7.58 | 0.55 |