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 | 976 | 980 | 965 | 978 | +0.2% | 11,900 | 270億5627万 | -7.39% | 15.75 | 1.56 |
| 12/27 | 966 | 978 | 959 | 976 | +2.52% | 28,900 | 270億94万 | -7.92% | 15.72 | 1.56 |
| 12/26 | 936 | 954 | 931 | 952 | +1.82% | 34,400 | 263億3698万 | -10.44% | 15.34 | 1.52 |
| 12/25 | 936 | 953 | 930 | 935 | -2.91% | 68,500 | 258億6668万 | -12.37% | 15.06 | 1.5 |
| 12/21 | 983 | 984 | 933 | 963 | -3.41% | 39,500 | 266億4129万 | -10.25% | 15.51 | 1.54 |
| 12/20 | 1,016 | 1,017 | 986 | 997 | -3.11% | 39,100 | 275億7193万 | -7.6% | 16.05 | 1.59 |
| 12/19 | 1,037 | 1,050 | 1,021 | 1,029 | -1.63% | 22,000 | 284億5689万 | -4.99% | 16.57 | 1.64 |
| 12/18 | 1,060 | 1,060 | 1,029 | 1,046 | -2.7% | 21,400 | 289億2702万 | -3.86% | 16.84 | 1.67 |
| 12/17 | 1,076 | 1,080 | 1,071 | 1,075 | -0.56% | 7,100 | 297億2901万 | -1.74% | 17.31 | 1.72 |
| 12/14 | 1,099 | 1,099 | 1,074 | 1,081 | -1.64% | 13,900 | 298億9494万 | -1.73% | 17.41 | 1.73 |
| 12/13 | 1,079 | 1,100 | 1,078 | 1,099 | +2.71% | 11,400 | 303億9273万 | -0.54% | 17.7 | 1.76 |
| 12/12 | 1,055 | 1,077 | 1,055 | 1,070 | +2.1% | 8,500 | 295億9074万 | -3.43% | 17.23 | 1.71 |
| 12/11 | 1,087 | 1,093 | 1,045 | 1,048 | -3.76% | 17,800 | 289億8233万 | -5.84% | 16.88 | 1.68 |
| 12/10 | 1,136 | 1,136 | 1,087 | 1,089 | -1.54% | 12,300 | 301億1618万 | -2.59% | 17.54 | 1.74 |
| 12/07 | 1,126 | 1,126 | 1,100 | 1,106 | -1.6% | 11,700 | 305億8631万 | -1.34% | 17.81 | 1.77 |
| 12/06 | 1,121 | 1,124 | 1,098 | 1,124 | +1.35% | 19,400 | 310億8410万 | +0.09% | 18.1 | 1.8 |
| 12/05 | 1,088 | 1,118 | 1,083 | 1,109 | +0.18% | 10,300 | 306億6928万 | -1.42% | 17.86 | 1.77 |
| 12/04 | 1,146 | 1,146 | 1,107 | 1,107 | -3.32% | 19,100 | 306億1397万 | -1.77% | 17.83 | 1.77 |
| 12/03 | 1,120 | 1,148 | 1,109 | 1,145 | +2.23% | 13,000 | 316億6486万 | +1.6% | 18.44 | 1.83 |
| 11/30 | 1,097 | 1,123 | 1,091 | 1,120 | +2.85% | 19,400 | 309億7348万 | -0.62% | 18.04 | 1.79 |
| 11/29 | 1,066 | 1,095 | 1,066 | 1,089 | +2.54% | 15,900 | 301億1618万 | -3.54% | 17.54 | 1.74 |
| 11/28 | 1,056 | 1,066 | 1,054 | 1,062 | +0.28% | 26,200 | 293億6950万 | -6.35% | 17.1 | 1.7 |
| 11/27 | 1,063 | 1,067 | 1,054 | 1,059 | -0.94% | 22,900 | 292億8653万 | -7.11% | 17.05 | 1.69 |
| 11/26 | 1,062 | 1,070 | 1,048 | 1,069 | -0.56% | 16,100 | 295億6308万 | -6.8% | 17.21 | 1.71 |
| 11/22 | 1,075 | 1,081 | 1,061 | 1,075 | 0% | 30,300 | 297億2901万 | -6.76% | 17.31 | 1.72 |
| 11/21 | 1,033 | 1,078 | 1,033 | 1,075 | +2.38% | 46,600 | 296億8795万 | -7.17% | 17.29 | 1.72 |
| 11/20 | 1,035 | 1,055 | 1,025 | 1,050 | -0.1% | 254,700 | 289億9753万 | -9.79% | 16.88 | 1.68 |
| 11/19 | 1,076 | 1,076 | 1,045 | 1,051 | -3.04% | 94,900 | 290億2515万 | -10.17% | 16.9 | 1.68 |
| 11/16 | 1,096 | 1,108 | 1,070 | 1,084 | -2.17% | 29,600 | 299億3650万 | -7.9% | 17.43 | 1.73 |
| 11/15 | 1,085 | 1,114 | 1,080 | 1,108 | +0.54% | 29,800 | 305億9930万 | -6.34% | 17.82 | 1.77 |
| 11/14 | 1,109 | 1,137 | 1,093 | 1,102 | -5.73% | 61,500 | 304億3360万 | -7.24% | 17.72 | 1.76 |
| 11/13 | 1,176 | 1,210 | 1,155 | 1,169 | -2.09% | 6,800 | 322億8392万 | -2.18% | 18.8 | 1.87 |
| 11/12 | 1,198 | 1,204 | 1,175 | 1,194 | -1% | 11,800 | 329億7433万 | -0.42% | 19.2 | 1.91 |
| 11/09 | 1,206 | 1,216 | 1,199 | 1,206 | 0% | 4,900 | 333億574万 | +0.08% | 19.39 | 1.93 |
| 11/08 | 1,207 | 1,212 | 1,192 | 1,206 | +1.69% | 5,900 | 333億574万 | -0.25% | 19.39 | 1.93 |
| 11/07 | 1,200 | 1,218 | 1,183 | 1,186 | -0.25% | 6,500 | 327億5340万 | -2.23% | 19.07 | 1.89 |
| 11/06 | 1,174 | 1,220 | 1,174 | 1,189 | +2.15% | 6,800 | 328億3625万 | -2.38% | 19.12 | 1.9 |
| 11/05 | 1,165 | 1,175 | 1,150 | 1,164 | -0.09% | 6,900 | 321億4583万 | -4.82% | 18.72 | 1.86 |
| 11/02 | 1,154 | 1,172 | 1,139 | 1,165 | +0.69% | 9,100 | 321億7345万 | -5.05% | 18.73 | 1.86 |
| 11/01 | 1,162 | 1,180 | 1,141 | 1,157 | -2.2% | 13,200 | 319億5252万 | -6.16% | 18.61 | 1.85 |
| 10/31 | 1,173 | 1,196 | 1,145 | 1,183 | +2.69% | 27,200 | 326億7055万 | -4.67% | 19.02 | 1.89 |
| 10/30 | 1,110 | 1,154 | 1,100 | 1,152 | +3.69% | 24,400 | 318億1443万 | -7.54% | 18.52 | 1.84 |
| 10/29 | 1,155 | 1,156 | 1,102 | 1,111 | -2.97% | 14,300 | 306億8215万 | -11.26% | 17.87 | 1.77 |
| 10/26 | 1,169 | 1,172 | 1,137 | 1,145 | -2.88% | 10,500 | 316億2112万 | -8.98% | 18.41 | 1.83 |
| 10/25 | 1,200 | 1,200 | 1,126 | 1,179 | -3.28% | 18,600 | 325億6008万 | -6.65% | 18.96 | 1.88 |
| 10/24 | 1,204 | 1,230 | 1,204 | 1,219 | +1.16% | 7,300 | 336億6475万 | -3.71% | 19.6 | 1.95 |
| 10/23 | 1,231 | 1,237 | 1,203 | 1,205 | -1.47% | 8,800 | 332億7812万 | -4.89% | 19.38 | 1.92 |
| 10/22 | 1,222 | 1,250 | 1,220 | 1,223 | +0.08% | 7,600 | 337億6152万 | -3.62% | 19.66 | 1.95 |
| 10/19 | 1,195 | 1,231 | 1,195 | 1,222 | +2% | 7,400 | 337億3392万 | -3.93% | 19.64 | 1.95 |
| 10/18 | 1,239 | 1,239 | 1,198 | 1,198 | -2.36% | 7,400 | 330億7138万 | -5.97% | 19.26 | 1.91 |
| 10/17 | 1,219 | 1,241 | 1,209 | 1,227 | +1.57% | 7,700 | 338億7194万 | -3.99% | 19.72 | 1.96 |
| 10/16 | 1,206 | 1,214 | 1,195 | 1,208 | -0.49% | 12,700 | 333億4744万 | -5.55% | 19.42 | 1.93 |
| 10/15 | 1,247 | 1,252 | 1,205 | 1,214 | -2.96% | 26,000 | 335億1307万 | -5.38% | 19.51 | 1.94 |
| 10/12 | 1,226 | 1,272 | 1,224 | 1,251 | +2.04% | 14,300 | 345億3448万 | -2.72% | 20.11 | 2 |
| 10/11 | 1,241 | 1,241 | 1,215 | 1,226 | -3.16% | 14,200 | 338億4434万 | -4.81% | 19.71 | 1.96 |
| 10/10 | 1,286 | 1,300 | 1,266 | 1,266 | -1.63% | 17,500 | 349億4856万 | -1.86% | 20.35 | 2.02 |
| 10/09 | 1,325 | 1,325 | 1,287 | 1,287 | -2.79% | 8,100 | 355億2827万 | -0.39% | 20.69 | 2.05 |
| 10/05 | 1,327 | 1,330 | 1,321 | 1,324 | -0.15% | 12,100 | 365億4968万 | +2.4% | 21.28 | 2.11 |
| 10/04 | 1,309 | 1,336 | 1,309 | 1,326 | +2.47% | 10,100 | 366億489万 | +2.63% | 21.31 | 2.12 |
| 10/03 | 1,333 | 1,333 | 1,290 | 1,294 | -2.49% | 12,400 | 357億2151万 | +0.23% | 20.8 | 2.06 |
| 10/02 | 1,317 | 1,342 | 1,317 | 1,327 | +2.31% | 21,300 | 366億3249万 | +2.63% | 21.33 | 2.12 |
| 10/01 | 1,283 | 1,298 | 1,276 | 1,297 | +2.37% | 16,200 | 358億433万 | +0.31% | 20.85 | 2.07 |
| 09/28 | 1,314 | 1,315 | 1,253 | 1,267 | -4.52% | 34,500 | 349億7616万 | -2.09% | 20.37 | 2.02 |
| 09/27 | 1,340 | 1,340 | 1,320 | 1,327 | -0.75% | 8,300 | 366億3249万 | +2.39% | 21.33 | 2.12 |
| 09/26 | 1,329 | 1,348 | 1,321 | 1,337 | +0.6% | 22,700 | 369億855万 | +3.24% | 21.49 | 2.13 |
| 09/25 | 1,317 | 1,329 | 1,300 | 1,329 | +2.15% | 33,700 | 366億8770万 | +2.63% | 21.36 | 2.12 |
| 09/21 | 1,253 | 1,301 | 1,253 | 1,301 | +3.5% | 20,000 | 359億1475万 | +0.46% | 20.91 | 2.08 |
| 09/20 | 1,278 | 1,278 | 1,248 | 1,257 | -1.02% | 13,200 | 346億4782万 | -3.08% | 20.23 | 2.01 |
| 09/19 | 1,244 | 1,272 | 1,233 | 1,270 | +2.09% | 26,200 | 350億615万 | -2.38% | 20.44 | 2.03 |
| 09/18 | 1,239 | 1,259 | 1,232 | 1,244 | -1.03% | 19,800 | 342億8949万 | -4.67% | 20.03 | 1.99 |
| 09/14 | 1,241 | 1,275 | 1,241 | 1,257 | +0.48% | 20,000 | 346億4782万 | -4.05% | 20.23 | 2.01 |
| 09/13 | 1,275 | 1,285 | 1,245 | 1,251 | -3.1% | 6,700 | 344億8243万 | -5.3% | 20.14 | 2 |
| 09/12 | 1,276 | 1,293 | 1,238 | 1,291 | +1.18% | 17,500 | 355億8499万 | -3.22% | 20.78 | 2.06 |
| 09/11 | 1,282 | 1,282 | 1,232 | 1,276 | -1.16% | 15,000 | 351億7153万 | -5.41% | 20.54 | 2.04 |
| 09/10 | 1,260 | 1,298 | 1,257 | 1,291 | +1.97% | 16,400 | 355億8499万 | -5.35% | 20.78 | 2.06 |
| 09/07 | 1,275 | 1,282 | 1,256 | 1,266 | -2.16% | 15,000 | 348億9589万 | -8.06% | 20.38 | 2.02 |
| 09/06 | 1,282 | 1,311 | 1,277 | 1,294 | -0.08% | 11,900 | 356億6768万 | -7.04% | 20.83 | 2.07 |
| 09/05 | 1,280 | 1,298 | 1,280 | 1,295 | +0.31% | 10,900 | 356億9525万 | -7.89% | 20.85 | 2.07 |
| 09/04 | 1,284 | 1,300 | 1,274 | 1,291 | 0% | 17,200 | 355億8499万 | -9.15% | 20.78 | 2.06 |
| 09/03 | 1,305 | 1,313 | 1,288 | 1,291 | -1.75% | 20,100 | 355億8499万 | -10.1% | 20.78 | 2.06 |
| 08/31 | 1,312 | 1,320 | 1,303 | 1,314 | +0.15% | 12,800 | 362億1896万 | -9.38% | 21.15 | 2.1 |
| 08/30 | 1,305 | 1,317 | 1,300 | 1,312 | +1.08% | 14,400 | 361億6383万 | -10.5% | 21.12 | 2.1 |
| 08/29 | 1,295 | 1,306 | 1,293 | 1,298 | -0.08% | 12,600 | 357億7794万 | -12.36% | 20.89 | 2.07 |
| 08/28 | 1,337 | 1,339 | 1,284 | 1,299 | -2.62% | 45,200 | 358億550万 | -13.23% | 20.91 | 2.08 |
| 08/27 | 1,327 | 1,338 | 1,322 | 1,334 | +0.53% | 21,700 | 367億7024万 | -11.95% | 21.47 | 2.13 |
| 08/24 | 1,325 | 1,329 | 1,320 | 1,327 | +0.23% | 18,400 | 365億7729万 | -13.49% | 21.36 | 2.12 |
| 08/23 | 1,310 | 1,327 | 1,305 | 1,324 | +0.91% | 27,900 | 364億9460万 | -14.86% | 21.31 | 2.12 |
| 08/22 | 1,312 | 1,318 | 1,307 | 1,312 | -0.98% | 15,200 | 361億6383万 | -16.7% | 21.12 | 2.1 |
| 08/21 | 1,320 | 1,328 | 1,305 | 1,325 | +0.38% | 39,400 | 364億5167万 | -16.93% | 21.29 | 2.11 |
| 08/20 | 1,327 | 1,335 | 1,309 | 1,320 | -0.6% | 53,200 | 363億1412万 | -18.52% | 21.21 | 2.11 |
| 08/17 | 1,330 | 1,337 | 1,312 | 1,328 | -2.35% | 168,000 | 365億3420万 | -19.32% | 21.34 | 2.12 |
| 08/16 | 1,360 | 1,361 | 1,313 | 1,360 | +0.89% | 50,500 | 374億1455万 | -18.47% | 21.85 | 2.17 |
| 08/15 | 1,363 | 1,376 | 1,347 | 1,348 | -1.96% | 25,400 | 370億8442万 | -20.05% | 21.66 | 2.15 |
| 08/14 | 1,389 | 1,392 | 1,338 | 1,375 | +0.66% | 42,300 | 378億2721万 | -19.17% | 22.09 | 2.19 |
| 08/13 | 1,386 | 1,395 | 1,341 | 1,366 | -11.36% | 110,400 | 375億7961万 | -20.26% | 21.95 | 2.18 |
| 08/10 | 1,573 | 1,578 | 1,534 | 1,541 | -2.53% | 16,600 | 423億9398万 | -10.35% | 24.76 | 2.46 |
| 08/09 | 1,649 | 1,649 | 1,574 | 1,581 | -4.12% | 12,000 | 434億9441万 | -8.03% | 25.4 | 2.52 |
| 08/08 | 1,630 | 1,650 | 1,618 | 1,649 | -0.12% | 10,300 | 453億6514万 | -3.9% | 26.49 | 2.63 |
| 08/07 | 1,620 | 1,651 | 1,610 | 1,651 | +1.85% | 9,200 | 454億2016万 | -3.45% | 26.53 | 2.63 |
| 08/06 | 1,639 | 1,650 | 1,620 | 1,621 | -1.58% | 8,900 | 445億9484万 | -4.93% | 26.04 | 2.59 |
