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 | 1,786 | 1,813 | 1,583 | 1,660 | -9.09% | 532,000 | 509億4449万 | -23.4% | 83.52 | 9.68 |
| 12/27 | 1,903 | 1,911 | 1,742 | 1,826 | +2.41% | 532,000 | 560億3894万 | -17.15% | 91.87 | 10.65 |
| 12/26 | 1,670 | 1,817 | 1,657 | 1,783 | +9.32% | 523,200 | 547億1929万 | -20.4% | 89.7 | 10.4 |
| 12/25 | 1,535 | 1,665 | 1,511 | 1,631 | -1.81% | 594,600 | 500億5450万 | -28.53% | 82.06 | 9.51 |
| 12/21 | 1,637 | 1,666 | 1,500 | 1,661 | +1.47% | 867,400 | 509億7518万 | -28.68% | 83.57 | 9.69 |
| 12/20 | 1,727 | 1,748 | 1,584 | 1,637 | -8.7% | 586,000 | 500億9590万 | -30.99% | 82.12 | 9.52 |
| 12/19 | 1,758 | 1,831 | 1,697 | 1,793 | +2.34% | 578,400 | 548億6985万 | -25.82% | 89.95 | 10.43 |
| 12/18 | 1,849 | 1,850 | 1,731 | 1,752 | -7.25% | 337,000 | 536億1516万 | -28.64% | 87.89 | 10.19 |
| 12/17 | 1,903 | 1,972 | 1,815 | 1,889 | -0.74% | 341,600 | 578億767万 | -24.23% | 94.77 | 10.99 |
| 12/14 | 2,088 | 2,093 | 1,878 | 1,903 | -8.86% | 390,800 | 582億3610万 | -24.87% | 95.47 | 11.07 |
| 12/13 | 2,085 | 2,147 | 2,064 | 2,088 | -0.38% | 219,000 | 638億9752万 | -18.18% | 104.75 | 12.14 |
| 12/12 | 2,030 | 2,104 | 1,977 | 2,096 | +4.38% | 270,500 | 641億4234万 | -18.16% | 105.15 | 12.19 |
| 12/11 | 2,131 | 2,160 | 1,985 | 2,008 | -4.2% | 440,700 | 614億4934万 | -21.78% | 100.74 | 11.68 |
| 12/10 | 2,140 | 2,144 | 2,042 | 2,096 | -2.78% | 468,400 | 641億4234万 | -18.79% | 105.15 | 12.19 |
| 12/07 | 2,345 | 2,391 | 2,102 | 2,156 | -7.27% | 700,800 | 659億7847万 | -16.56% | 108.16 | 12.54 |
| 12/06 | 2,704 | 2,734 | 2,298 | 2,325 | -14.02% | 545,000 | 711億5026万 | -10.2% | 116.64 | 13.52 |
| 12/05 | 2,672 | 2,771 | 2,625 | 2,704 | -1.85% | 190,500 | 827億4851万 | +4.28% | 135.65 | 15.73 |
| 12/04 | 2,731 | 2,850 | 2,724 | 2,755 | -0.11% | 193,100 | 843億923万 | +6.87% | 138.21 | 16.02 |
| 12/03 | 2,753 | 2,819 | 2,719 | 2,758 | -1.5% | 201,000 | 844億104万 | +8.11% | 138.36 | 16.04 |
| 11/30 | 2,719 | 2,800 | 2,685 | 2,800 | +4.13% | 187,500 | 856億8633万 | +10.76% | 140.47 | 16.28 |
| 11/29 | 2,700 | 2,835 | 2,685 | 2,689 | +2.71% | 319,800 | 822億8948万 | +7.35% | 134.9 | 15.64 |
| 11/28 | 2,519 | 2,634 | 2,510 | 2,618 | +4.43% | 119,600 | 801億1672万 | +5.01% | 131.34 | 15.23 |
| 11/27 | 2,563 | 2,637 | 2,504 | 2,507 | -0.28% | 138,000 | 767億1987万 | +0.93% | 125.77 | 14.58 |
| 11/26 | 2,495 | 2,516 | 2,366 | 2,514 | -0.67% | 228,700 | 769億3408万 | +1.25% | 126.12 | 14.62 |
| 11/22 | 2,582 | 2,640 | 2,495 | 2,531 | -1.52% | 164,900 | 774億5432万 | +1.93% | 126.97 | 14.72 |
| 11/21 | 2,680 | 2,730 | 2,531 | 2,570 | -6.34% | 258,100 | 786億892万 | +3.34% | 128.87 | 14.94 |
| 11/20 | 2,731 | 2,801 | 2,665 | 2,744 | -3.07% | 229,200 | 839億3108万 | +10.2% | 137.59 | 15.95 |
| 11/19 | 2,720 | 2,855 | 2,714 | 2,831 | +1.25% | 133,500 | 865億9216万 | +13.97% | 141.95 | 16.46 |
| 11/16 | 2,709 | 2,863 | 2,702 | 2,796 | +2.04% | 215,400 | 855億2161万 | +13.02% | 140.2 | 16.25 |
| 11/15 | 2,784 | 2,815 | 2,702 | 2,740 | -0.62% | 176,800 | 838億873万 | +10.89% | 137.39 | 15.93 |
| 11/14 | 2,723 | 2,783 | 2,610 | 2,757 | +0.47% | 295,200 | 843億2872万 | +11.71% | 138.24 | 16.03 |
| 11/13 | 2,651 | 2,829 | 2,552 | 2,744 | +1.29% | 245,100 | 839億3108万 | +11.14% | 137.59 | 15.95 |
| 11/12 | 2,979 | 3,020 | 2,586 | 2,709 | -5.9% | 746,600 | 828億6053万 | +9.28% | 135.84 | 15.75 |
| 11/09 | 2,829 | 2,879 | 2,662 | 2,879 | +21.02% | 381,600 | 880億6035万 | +15.48% | 144.36 | 16.74 |
| 11/08 | 2,390 | 2,482 | 2,320 | 2,379 | +3.08% | 183,800 | 727億6678万 | -4.92% | 119.29 | 13.83 |
| 11/07 | 2,208 | 2,359 | 2,185 | 2,308 | +2.62% | 266,700 | 705億9509万 | -8.92% | 115.73 | 13.42 |
| 11/06 | 2,374 | 2,390 | 2,187 | 2,249 | -4.54% | 221,300 | 687億9045万 | -12.35% | 112.77 | 13.07 |
| 11/05 | 2,201 | 2,443 | 2,197 | 2,356 | +7.53% | 310,500 | 720億6328万 | -9.56% | 118.14 | 13.7 |
| 11/02 | 2,281 | 2,337 | 2,191 | 2,191 | -3.73% | 484,400 | 670億1640万 | -17.07% | 109.86 | 12.74 |
| 11/01 | 2,377 | 2,397 | 2,235 | 2,276 | -6.22% | 252,400 | 696億1631万 | -15.26% | 114.12 | 13.23 |
| 10/31 | 2,356 | 2,428 | 2,280 | 2,427 | +4.79% | 297,900 | 742億3496万 | -10.94% | 121.7 | 14.11 |
| 10/30 | 2,044 | 2,341 | 2,009 | 2,316 | +10.6% | 415,800 | 708億3979万 | -15.93% | 116.13 | 13.46 |
| 10/29 | 2,188 | 2,247 | 2,074 | 2,094 | -3.32% | 254,800 | 640億4945万 | -24.89% | 105 | 12.17 |
| 10/26 | 2,284 | 2,331 | 2,112 | 2,166 | -3.04% | 376,200 | 662億5172万 | -23.38% | 108.61 | 12.59 |
| 10/25 | 2,272 | 2,315 | 2,200 | 2,234 | -6.61% | 344,700 | 683億3165万 | -21.94% | 112.02 | 12.99 |
| 10/24 | 2,432 | 2,494 | 2,322 | 2,392 | +0.42% | 211,200 | 731億6441万 | -17.35% | 119.94 | 13.9 |
| 10/23 | 2,446 | 2,458 | 2,369 | 2,382 | -4.3% | 306,800 | 728億5854万 | -18.34% | 119.44 | 13.85 |
| 10/22 | 2,500 | 2,515 | 2,440 | 2,489 | -1.43% | 200,800 | 761億1374万 | -15.4% | 124.78 | 14.46 |
| 10/19 | 2,565 | 2,573 | 2,505 | 2,525 | -3.44% | 231,400 | 772億1462万 | -14.81% | 126.58 | 14.67 |
| 10/18 | 2,643 | 2,725 | 2,587 | 2,615 | -1.47% | 129,600 | 799億6683万 | -12.42% | 131.09 | 15.2 |
| 10/17 | 2,682 | 2,685 | 2,555 | 2,654 | +2.79% | 209,100 | 811億5945万 | -11.74% | 133.05 | 15.42 |
| 10/16 | 2,591 | 2,667 | 2,486 | 2,582 | +0.04% | 264,300 | 789億5769万 | -14.67% | 129.44 | 15.01 |
| 10/15 | 2,720 | 2,729 | 2,574 | 2,581 | -5.7% | 216,600 | 789億2711万 | -15.38% | 129.39 | 15 |
| 10/12 | 2,600 | 2,780 | 2,600 | 2,737 | +3.09% | 257,000 | 836億9759万 | -11.08% | 137.21 | 15.91 |
| 10/11 | 2,615 | 2,690 | 2,538 | 2,655 | -4.84% | 360,600 | 811億9003万 | -14.35% | 133.1 | 15.43 |
| 10/10 | 3,040 | 3,040 | 2,604 | 2,790 | -6.69% | 520,600 | 853億1834万 | -10.58% | 139.87 | 16.21 |
| 10/09 | 3,060 | 3,120 | 2,965 | 2,990 | -2.13% | 160,700 | 914億3435万 | -4.72% | 149.89 | 17.38 |
| 10/05 | 3,010 | 3,080 | 3,005 | 3,055 | -1.61% | 100,800 | 934億2205万 | -3.08% | 153.15 | 17.75 |
| 10/04 | 3,180 | 3,210 | 3,090 | 3,105 | -2.36% | 159,100 | 949億5105万 | -1.62% | 155.66 | 18.04 |
| 10/03 | 3,120 | 3,225 | 3,080 | 3,180 | +2.42% | 230,300 | 972億4456万 | +0.6% | 159.42 | 18.48 |
| 10/02 | 3,270 | 3,270 | 2,936 | 3,105 | -4.17% | 476,000 | 949億5105万 | -1.86% | 155.66 | 18.04 |
| 10/01 | 3,315 | 3,355 | 3,185 | 3,240 | -0.77% | 116,500 | 990億7936万 | +2.63% | 162.42 | 18.83 |
| 09/28 | 3,375 | 3,405 | 3,215 | 3,265 | -1.21% | 204,500 | 998億4386万 | +3.95% | 163.68 | 18.97 |
| 09/27 | 3,275 | 3,360 | 3,220 | 3,305 | +2.16% | 295,900 | 1010億6706万 | +5.79% | 165.68 | 19.21 |
| 09/26 | 3,190 | 3,250 | 3,135 | 3,235 | +1.73% | 151,400 | 989億2646万 | +4.46% | 162.17 | 18.8 |
| 09/25 | 3,140 | 3,225 | 3,125 | 3,180 | +1.11% | 128,000 | 972億4456万 | +3.41% | 159.42 | 18.48 |
| 09/21 | 3,090 | 3,175 | 3,080 | 3,145 | +2.61% | 229,300 | 961億7426万 | +3.15% | 157.66 | 18.28 |
| 09/20 | 3,085 | 3,100 | 2,949 | 3,065 | +0.82% | 224,900 | 929億3094万 | +1.26% | 152.35 | 17.66 |
| 09/19 | 3,100 | 3,200 | 3,010 | 3,040 | +0.33% | 196,100 | 921億7294万 | +1.2% | 151.1 | 17.52 |
| 09/18 | 2,963 | 3,100 | 2,934 | 3,030 | +2.26% | 159,100 | 918億6974万 | +1.75% | 150.61 | 17.46 |
| 09/14 | 3,025 | 3,035 | 2,947 | 2,963 | -1.72% | 184,700 | 898億3829万 | -0.03% | 147.28 | 17.07 |
| 09/13 | 3,010 | 3,090 | 2,962 | 3,015 | -1.31% | 156,300 | 914億1494万 | +1.96% | 149.86 | 17.37 |
| 09/12 | 3,010 | 3,075 | 2,984 | 3,055 | 0% | 182,100 | 926億2774万 | +3.45% | 151.85 | 17.6 |
| 09/11 | 3,145 | 3,180 | 2,977 | 3,055 | -3.02% | 204,200 | 926億2774万 | +3.59% | 151.85 | 17.6 |
| 09/10 | 3,090 | 3,160 | 3,065 | 3,150 | +0.48% | 94,300 | 955億814万 | +7.03% | 156.57 | 18.15 |
| 09/07 | 3,130 | 3,220 | 3,090 | 3,135 | -1.1% | 121,000 | 924億4723万 | +6.92% | 151.55 | 17.57 |
| 09/06 | 3,215 | 3,260 | 3,080 | 3,170 | -3.5% | 242,400 | 934億7934万 | +8.3% | 153.24 | 17.76 |
| 09/05 | 3,255 | 3,315 | 3,225 | 3,285 | +0.15% | 148,200 | 968億7055万 | +12.15% | 158.8 | 18.41 |
| 09/04 | 3,170 | 3,325 | 3,155 | 3,280 | +4.13% | 242,700 | 967億2310万 | +12.14% | 158.56 | 18.38 |
| 09/03 | 3,340 | 3,340 | 3,145 | 3,150 | -3.08% | 218,300 | 928億8956万 | +7.66% | 152.28 | 17.65 |
| 08/31 | 3,260 | 3,330 | 3,135 | 3,250 | -2.4% | 262,400 | 958億3844万 | +10.77% | 157.11 | 18.21 |
| 08/30 | 3,200 | 3,370 | 3,185 | 3,330 | +5.21% | 336,800 | 981億9754万 | +13.27% | 160.98 | 18.66 |
| 08/29 | 3,200 | 3,235 | 3,110 | 3,165 | -1.71% | 255,700 | 933億3190万 | +7.58% | 153 | 17.74 |
| 08/28 | 3,300 | 3,320 | 3,085 | 3,220 | -1.53% | 461,400 | 949億5378万 | +8.82% | 155.66 | 18.05 |
| 08/27 | 3,000 | 3,285 | 3,000 | 3,270 | +11.49% | 589,500 | 964億2821万 | +9.99% | 158.08 | 18.33 |
| 08/24 | 2,869 | 2,945 | 2,838 | 2,933 | +3.9% | 246,900 | 864億9050万 | -1.71% | 141.79 | 16.44 |
| 08/23 | 2,810 | 2,845 | 2,764 | 2,823 | -1.16% | 353,900 | 832億4674万 | -6.24% | 136.47 | 15.82 |
| 08/22 | 2,669 | 2,895 | 2,644 | 2,856 | +9.13% | 465,200 | 842億1987万 | -6.21% | 138.07 | 16.01 |
| 08/21 | 2,593 | 2,685 | 2,525 | 2,617 | -2.61% | 366,200 | 770億8432万 | -14.95% | 126.37 | 14.65 |
| 08/20 | 2,550 | 2,743 | 2,487 | 2,687 | +6.16% | 261,100 | 791億4618万 | -14.04% | 129.75 | 15.04 |
| 08/17 | 2,566 | 2,634 | 2,462 | 2,531 | -2.58% | 300,100 | 745億5117万 | -20.33% | 122.21 | 14.17 |
| 08/16 | 2,474 | 2,634 | 2,425 | 2,598 | +4.38% | 401,300 | 765億2467万 | -19.52% | 125.45 | 14.54 |
| 08/15 | 2,465 | 2,636 | 2,429 | 2,489 | +4.01% | 746,500 | 733億1405万 | -24.23% | 120.19 | 13.93 |
| 08/14 | 2,688 | 2,880 | 2,266 | 2,393 | -10.97% | 1,415,700 | 704億8635万 | -28.42% | 115.55 | 13.4 |
| 08/13 | 2,810 | 2,885 | 2,683 | 2,688 | -3.69% | 265,400 | 791億7564万 | -21.15% | 129.8 | 15.05 |
| 08/10 | 2,934 | 2,934 | 2,767 | 2,791 | -3.63% | 223,100 | 822億953万 | -19.05% | 134.77 | 15.62 |
| 08/09 | 2,920 | 2,993 | 2,864 | 2,896 | -2.16% | 152,000 | 853億232万 | -16.81% | 139.84 | 16.21 |
| 08/08 | 2,812 | 2,990 | 2,810 | 2,960 | +1.96% | 198,000 | 871億8746万 | -15.98% | 142.93 | 16.57 |
| 08/07 | 2,826 | 2,947 | 2,803 | 2,903 | +0.66% | 245,500 | 855億851万 | -18.09% | 140.18 | 16.25 |
| 08/06 | 3,010 | 3,035 | 2,844 | 2,884 | -3.67% | 301,500 | 849億4886万 | -18.85% | 139.26 | 16.14 |
