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 | 378 | 379 | 373 | 376 | -0.27% | 7,700 | 21億8655万 | -15.51% | 15.53 | 0.31 |
| 12/27 | 380 | 380 | 370 | 377 | +2.72% | 8,800 | 21億9236万 | -15.85% | 15.57 | 0.31 |
| 12/26 | 365 | 373 | 363 | 367 | -6.14% | 23,900 | 21億3421万 | -18.81% | 15.16 | 0.3 |
| 12/25 | 391 | 408 | 381 | 391 | -6.68% | 47,900 | 22億7377万 | -14.44% | 16.15 | 0.32 |
| 12/21 | 422 | 426 | 411 | 419 | -0.24% | 63,000 | 24億3660万 | -9.11% | 17.31 | 0.34 |
| 12/20 | 441 | 447 | 417 | 420 | -6.25% | 86,700 | 24億4242万 | -9.29% | 17.35 | 0.34 |
| 12/19 | 448 | 455 | 445 | 448 | -0.44% | 13,000 | 26億525万 | -3.86% | 18.51 | 0.37 |
| 12/18 | 450 | 456 | 450 | 450 | -0.88% | 61,600 | 26億1688万 | -3.85% | 18.59 | 0.37 |
| 12/17 | 456 | 459 | 453 | 454 | -1.3% | 37,200 | 26億4014万 | -3.4% | 18.76 | 0.37 |
| 12/14 | 467 | 467 | 460 | 460 | -0.86% | 42,400 | 26億7503万 | -2.34% | 19 | 0.38 |
| 12/13 | 462 | 464 | 460 | 464 | 0% | 19,000 | 26億9829万 | -1.9% | 19.17 | 0.38 |
| 12/12 | 447 | 466 | 447 | 464 | +3.34% | 28,900 | 26億9829万 | -2.11% | 19.17 | 0.38 |
| 12/11 | 457 | 463 | 446 | 449 | -2.39% | 15,300 | 26億1106万 | -5.47% | 18.55 | 0.37 |
| 12/10 | 461 | 467 | 456 | 460 | -1.5% | 11,300 | 26億7503万 | -3.56% | 19 | 0.38 |
| 12/07 | 463 | 468 | 463 | 467 | +0.65% | 24,100 | 27億1574万 | -2.3% | 19.29 | 0.38 |
| 12/06 | 462 | 467 | 462 | 464 | -0.64% | 4,900 | 26億9829万 | -2.93% | 19.17 | 0.38 |
| 12/05 | 467 | 467 | 460 | 467 | -0.21% | 25,900 | 27億1574万 | -2.51% | 19.29 | 0.38 |
| 12/04 | 470 | 472 | 459 | 468 | -1.06% | 26,300 | 27億2155万 | -2.3% | 19.33 | 0.38 |
| 12/03 | 469 | 476 | 468 | 473 | +1.72% | 34,700 | 27億5063万 | -1.25% | 19.54 | 0.39 |
| 11/30 | 464 | 470 | 464 | 465 | -0.85% | 7,700 | 27億411万 | -2.92% | 19.21 | 0.38 |
| 11/29 | 465 | 469 | 463 | 469 | +0.86% | 18,200 | 27億2737万 | -2.09% | 19.38 | 0.38 |
| 11/28 | 462 | 470 | 462 | 465 | +1.53% | 17,400 | 27億411万 | -3.13% | 19.21 | 0.38 |
| 11/27 | 465 | 466 | 458 | 458 | 0% | 14,000 | 26億6340万 | -4.98% | 18.92 | 0.38 |
| 11/26 | 465 | 465 | 455 | 458 | -1.51% | 17,800 | 26億6340万 | -5.18% | 18.92 | 0.38 |
| 11/22 | 475 | 475 | 449 | 465 | -0.43% | 25,300 | 27億411万 | -4.12% | 19.21 | 0.38 |
| 11/21 | 470 | 470 | 460 | 467 | -0.21% | 17,000 | 27億1574万 | -3.91% | 19.29 | 0.38 |
| 11/20 | 489 | 489 | 468 | 468 | -4.68% | 19,100 | 27億2155万 | -3.9% | 19.33 | 0.38 |
| 11/19 | 487 | 492 | 485 | 491 | +1.03% | 2,300 | 28億5530万 | +0.61% | 20.28 | 0.4 |
| 11/16 | 486 | 491 | 485 | 486 | -0.21% | 1,700 | 28億2623万 | -0.61% | 20.08 | 0.4 |
| 11/15 | 491 | 491 | 486 | 487 | -0.61% | 800 | 28億3204万 | -0.41% | 20.12 | 0.4 |
| 11/14 | 492 | 494 | 488 | 490 | -0.41% | 1,100 | 28億4949万 | 0% | 20.24 | 0.4 |
| 11/13 | 490 | 494 | 488 | 492 | -0.4% | 1,900 | 28億6112万 | +0.41% | 20.33 | 0.4 |
| 11/12 | 497 | 498 | 493 | 494 | 0% | 4,700 | 28億7275万 | +0.82% | 20.41 | 0.41 |
| 11/09 | 488 | 495 | 488 | 494 | +1.02% | 1,100 | 28億7275万 | +0.61% | 20.41 | 0.41 |
| 11/08 | 493 | 499 | 484 | 489 | -0.81% | 22,100 | 28億4367万 | -0.41% | 20.2 | 0.4 |
| 11/07 | 495 | 498 | 490 | 493 | -0.4% | 8,800 | 28億6693万 | +0.2% | 20.37 | 0.4 |
| 11/06 | 490 | 495 | 487 | 495 | +1.02% | 2,500 | 28億7857万 | +0.41% | 20.45 | 0.41 |
| 11/05 | 485 | 490 | 481 | 490 | +0.62% | 3,100 | 28億4949万 | -0.61% | 20.24 | 0.4 |
| 11/02 | 483 | 487 | 478 | 487 | +0.41% | 1,800 | 28億3204万 | -1.42% | 20.12 | 0.4 |
| 11/01 | 484 | 488 | 480 | 485 | +0.41% | 800 | 28億2041万 | -2.02% | 20.04 | 0.4 |
| 10/31 | 465 | 488 | 465 | 483 | +4.09% | 5,900 | 28億878万 | -2.62% | 19.95 | 0.4 |
| 10/30 | 460 | 464 | 450 | 464 | +0.43% | 16,000 | 26億9829万 | -6.64% | 19.17 | 0.38 |
| 10/29 | 472 | 473 | 462 | 462 | -2.12% | 5,500 | 26億8666万 | -7.41% | 19.09 | 0.38 |
| 10/26 | 482 | 486 | 471 | 472 | -1.87% | 1,700 | 27億4481万 | -5.6% | 19.5 | 0.39 |
| 10/25 | 488 | 488 | 480 | 481 | -2.43% | 4,100 | 27億9715万 | -3.99% | 19.87 | 0.39 |
| 10/24 | 497 | 497 | 493 | 493 | -0.4% | 500 | 28億6693万 | -1.79% | 20.37 | 0.4 |
| 10/23 | 494 | 495 | 490 | 495 | +0.2% | 5,300 | 28億7857万 | -1.39% | 20.45 | 0.41 |
| 10/22 | 495 | 497 | 492 | 494 | -0.6% | 3,100 | 28億7275万 | -1.79% | 20.41 | 0.41 |
| 10/19 | 497 | 497 | 497 | 497 | 0% | 1,300 | 28億9020万 | -1.19% | 20.53 | 0.41 |
| 10/18 | 499 | 499 | 496 | 497 | 0% | 2,100 | 28億9020万 | -1.19% | 20.53 | 0.41 |
| 10/17 | 500 | 500 | 497 | 497 | -0.6% | 1,400 | 28億9020万 | -1.19% | 20.53 | 0.41 |
| 10/16 | 497 | 502 | 497 | 500 | -0.2% | 1,200 | 29億764万 | -0.6% | 20.66 | 0.41 |
| 10/15 | 503 | 503 | 492 | 501 | -0.6% | 5,500 | 29億1346万 | -0.4% | 20.7 | 0.41 |
| 10/12 | 483 | 505 | 483 | 504 | +1.41% | 18,500 | 29億3090万 | +0.2% | 20.82 | 0.41 |
| 10/11 | 490 | 497 | 485 | 497 | 0% | 11,400 | 28億9020万 | -1.19% | 20.53 | 0.41 |
| 10/10 | 507 | 509 | 495 | 497 | -0.6% | 8,000 | 28億9020万 | -1.19% | 20.53 | 0.41 |
| 10/09 | 501 | 508 | 500 | 500 | -0.99% | 6,700 | 29億764万 | -0.6% | 20.66 | 0.41 |
| 10/05 | 504 | 509 | 504 | 505 | -0.59% | 3,400 | 29億3672万 | +0.4% | 20.86 | 0.41 |
| 10/04 | 510 | 510 | 504 | 508 | +0.4% | 1,800 | 29億5416万 | +0.99% | 20.99 | 0.42 |
| 10/03 | 506 | 509 | 506 | 506 | 0% | 3,400 | 29億4253万 | +0.8% | 20.9 | 0.42 |
| 10/02 | 514 | 515 | 505 | 506 | -1.17% | 7,100 | 29億4253万 | +0.8% | 20.9 | 0.42 |
| 10/01 | 508 | 512 | 508 | 512 | +0.2% | 6,200 | 29億7743万 | +2.2% | 21.15 | 0.42 |
| 09/28 | 509 | 512 | 507 | 511 | 0% | 3,900 | 29億7161万 | +2.2% | 21.11 | 0.42 |
| 09/27 | 513 | 515 | 511 | 511 | -0.2% | 6,200 | 29億7161万 | +2.4% | 21.11 | 0.42 |
| 09/26 | 506 | 512 | 504 | 512 | +1.19% | 14,400 | 29億7743万 | +2.81% | 21.15 | 0.42 |
| 09/25 | 505 | 506 | 504 | 506 | +0.6% | 8,800 | 29億4253万 | +1.81% | 20.9 | 0.42 |
| 09/21 | 502 | 503 | 500 | 503 | +0.4% | 16,900 | 29億2509万 | +1.41% | 20.78 | 0.41 |
| 09/20 | 502 | 502 | 501 | 501 | -0.2% | 3,500 | 29億1346万 | +1.21% | 20.7 | 0.41 |
| 09/19 | 502 | 504 | 501 | 502 | +0.8% | 4,300 | 29億1927万 | +1.41% | 20.74 | 0.41 |
| 09/18 | 501 | 501 | 496 | 498 | +0.2% | 2,900 | 28億9601万 | +0.81% | 20.57 | 0.41 |
| 09/14 | 502 | 503 | 497 | 497 | -0.8% | 6,000 | 28億9020万 | +0.81% | 20.53 | 0.41 |
| 09/13 | 502 | 504 | 500 | 501 | 0% | 6,400 | 29億1346万 | +1.83% | 20.7 | 0.41 |
| 09/12 | 505 | 505 | 501 | 501 | +0.2% | 900 | 29億1346万 | +2.04% | 20.7 | 0.41 |
| 09/11 | 504 | 505 | 500 | 500 | 0% | 1,700 | 29億764万 | +2.25% | 20.66 | 0.41 |
| 09/10 | 506 | 506 | 496 | 500 | +1.21% | 5,100 | 29億764万 | +2.46% | 20.66 | 0.41 |
| 09/07 | 501 | 501 | 490 | 494 | -0.4% | 6,600 | 28億7275万 | +1.44% | 20.41 | 0.41 |
| 09/06 | 504 | 504 | 496 | 496 | -1.59% | 3,700 | 28億8438万 | +2.06% | 20.49 | 0.41 |
| 09/05 | 504 | 504 | 500 | 504 | +1.41% | 3,400 | 29億3090万 | +3.92% | 20.82 | 0.41 |
| 09/04 | 496 | 504 | 496 | 497 | -0.2% | 5,900 | 28億9020万 | +2.9% | 20.53 | 0.41 |
| 09/03 | 505 | 505 | 498 | 498 | -1.39% | 3,400 | 28億9601万 | +3.32% | 20.57 | 0.41 |
| 08/31 | 501 | 508 | 501 | 505 | +0.6% | 5,400 | 29億3672万 | +4.99% | 20.86 | 0.41 |
| 08/30 | 500 | 506 | 500 | 502 | +0.2% | 7,500 | 29億1927万 | +4.58% | 20.74 | 0.41 |
| 08/29 | 496 | 502 | 495 | 501 | +2.04% | 7,300 | 29億1346万 | +4.59% | 20.7 | 0.41 |
| 08/28 | 494 | 494 | 488 | 491 | -0.61% | 2,300 | 28億5530万 | +2.72% | 20.28 | 0.4 |
| 08/27 | 496 | 496 | 487 | 494 | +1.23% | 3,100 | 28億7275万 | +3.56% | 20.41 | 0.41 |
| 08/24 | 496 | 496 | 488 | 488 | +0.21% | 3,800 | 28億3786万 | +2.52% | 20.16 | 0.4 |
| 08/23 | 488 | 490 | 487 | 487 | -0.41% | 5,600 | 28億3204万 | +2.53% | 20.12 | 0.4 |
| 08/22 | 485 | 489 | 485 | 489 | +0.82% | 1,200 | 28億4367万 | +2.95% | 20.2 | 0.4 |
| 08/21 | 486 | 488 | 485 | 485 | -0.41% | 1,700 | 28億2041万 | +2.32% | 20.04 | 0.4 |
| 08/20 | 488 | 488 | 485 | 487 | -0.61% | 1,100 | 28億3204万 | +2.96% | 20.12 | 0.4 |
| 08/17 | 482 | 490 | 477 | 490 | +2.94% | 5,400 | 28億4949万 | +3.59% | 20.24 | 0.4 |
| 08/16 | 481 | 481 | 476 | 476 | -1.24% | 1,800 | 27億6807万 | +0.85% | 19.66 | 0.39 |
| 08/15 | 483 | 483 | 474 | 482 | +1.05% | 3,900 | 28億297万 | +2.12% | 19.91 | 0.4 |
| 08/14 | 480 | 486 | 477 | 477 | +0.63% | 2,000 | 27億7389万 | +1.06% | 19.71 | 0.39 |
| 08/13 | 477 | 481 | 474 | 474 | -0.42% | 5,900 | 27億5644万 | +0.64% | 19.58 | 0.39 |
| 08/10 | 473 | 478 | 473 | 476 | +0.85% | 800 | 27億6807万 | +1.06% | 19.66 | 0.39 |
| 08/09 | 473 | 474 | 472 | 472 | +1.07% | 2,500 | 27億4481万 | +0.21% | 19.5 | 0.39 |
| 08/08 | 466 | 470 | 466 | 467 | -1.06% | 3,800 | 27億1574万 | -0.85% | 19.29 | 0.38 |
| 08/07 | 467 | 472 | 466 | 472 | +0.85% | 1,300 | 27億4481万 | +0.21% | 19.5 | 0.39 |
| 08/06 | 469 | 472 | 468 | 468 | +0.65% | 800 | 27億2155万 | -0.85% | 19.33 | 0.38 |
