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 | 807 | 807 | 771 | 791 | -2.1% | 156,000 | 194億3205万 | -14.58% | 9.52 | 0.74 |
12/27 | 784 | 810 | 784 | 808 | +6.88% | 232,000 | 198億4968万 | -13.68% | 9.72 | 0.76 |
12/26 | 743 | 763 | 737 | 756 | +2.86% | 214,000 | 185億7223万 | -20% | 9.09 | 0.71 |
12/25 | 767 | 768 | 731 | 735 | -8.92% | 296,400 | 180億5633万 | -23.36% | 8.84 | 0.69 |
12/21 | 828 | 829 | 800 | 807 | -3.47% | 218,600 | 198億2512万 | -17.06% | 9.71 | 0.75 |
12/20 | 853 | 857 | 815 | 836 | -2.11% | 215,000 | 205億3754万 | -15.13% | 10.06 | 0.78 |
12/19 | 830 | 864 | 822 | 854 | +3.14% | 146,700 | 209億7974万 | -14.69% | 10.27 | 0.8 |
12/18 | 845 | 849 | 822 | 828 | -3.5% | 263,000 | 203億4101万 | -18.58% | 9.96 | 0.77 |
12/17 | 862 | 862 | 823 | 858 | -1.38% | 323,100 | 210億7801万 | -17.1% | 10.32 | 0.8 |
12/14 | 907 | 907 | 855 | 870 | -5.02% | 367,700 | 213億7280万 | -17.22% | 10.47 | 0.81 |
12/13 | 913 | 917 | 884 | 916 | +0.66% | 310,200 | 225億286万 | -14.15% | 11.02 | 0.86 |
12/12 | 912 | 939 | 903 | 910 | +0.44% | 227,200 | 223億5546万 | -15.82% | 10.95 | 0.85 |
12/11 | 946 | 946 | 901 | 906 | -4.53% | 156,300 | 222億5720万 | -17.26% | 10.9 | 0.85 |
12/10 | 938 | 962 | 902 | 949 | +0.64% | 253,200 | 233億1355万 | -14.5% | 11.42 | 0.89 |
12/07 | 975 | 976 | 932 | 943 | -3.68% | 254,800 | 231億6615万 | -15.95% | 11.34 | 0.88 |
12/06 | 1,018 | 1,020 | 963 | 979 | -5.23% | 247,000 | 240億5055万 | -13.67% | 11.78 | 0.92 |
12/05 | 1,011 | 1,042 | 1,011 | 1,033 | -0.77% | 71,800 | 253億7713万 | -9.78% | 12.43 | 0.97 |
12/04 | 1,089 | 1,094 | 1,039 | 1,041 | -4.14% | 61,600 | 255億7367万 | -9.64% | 12.52 | 0.97 |
12/03 | 1,073 | 1,089 | 1,055 | 1,086 | +3.43% | 103,500 | 266億7916万 | -6.22% | 13.06 | 1.02 |
11/30 | 1,036 | 1,080 | 1,032 | 1,050 | +2.44% | 130,300 | 257億9476万 | -9.72% | 12.63 | 0.98 |
11/29 | 1,045 | 1,057 | 1,023 | 1,025 | -1.63% | 104,700 | 251億8060万 | -12.47% | 12.33 | 0.96 |
11/28 | 1,030 | 1,045 | 1,005 | 1,042 | +0.58% | 188,900 | 255億9823万 | -11.77% | 12.54 | 0.97 |
11/27 | 1,050 | 1,061 | 1,028 | 1,036 | -1.15% | 65,700 | 254億5083万 | -13.01% | 12.46 | 0.97 |
11/26 | 1,049 | 1,056 | 1,022 | 1,048 | -0.1% | 85,000 | 257億4563万 | -12.81% | 12.61 | 0.98 |
11/22 | 1,028 | 1,057 | 1,006 | 1,049 | +2.24% | 143,800 | 257億7020万 | -13.45% | 12.62 | 0.98 |
11/21 | 1,022 | 1,039 | 1,002 | 1,026 | -2.01% | 159,800 | 252億517万 | -16.11% | 12.34 | 0.96 |
11/20 | 1,072 | 1,074 | 1,039 | 1,047 | -3.86% | 164,600 | 257億2107万 | -15.22% | 12.6 | 0.98 |
11/19 | 1,096 | 1,110 | 1,081 | 1,089 | -0.46% | 68,900 | 267億5286万 | -12.46% | 13.1 | 1.02 |
11/16 | 1,126 | 1,127 | 1,080 | 1,094 | -2.23% | 151,000 | 268億7569万 | -12.69% | 13.16 | 1.02 |
11/15 | 1,213 | 1,217 | 1,100 | 1,119 | -9.47% | 252,300 | 274億8985万 | -11.47% | 13.46 | 1.05 |
11/14 | 1,252 | 1,279 | 1,228 | 1,236 | -1.51% | 77,300 | 303億6412万 | -2.98% | 14.87 | 1.16 |
11/13 | 1,243 | 1,276 | 1,212 | 1,255 | -0.32% | 104,600 | 308億3089万 | -1.95% | 15.1 | 1.17 |
11/12 | 1,267 | 1,278 | 1,252 | 1,259 | -1.1% | 44,100 | 309億2915万 | -2.25% | 15.15 | 1.18 |
11/09 | 1,270 | 1,278 | 1,259 | 1,273 | +0.24% | 33,800 | 312億7308万 | -1.7% | 15.31 | 1.19 |
11/08 | 1,263 | 1,278 | 1,244 | 1,270 | +1.11% | 54,200 | 311億9938万 | -2.53% | 15.28 | 1.19 |
11/07 | 1,277 | 1,292 | 1,251 | 1,256 | -1.26% | 58,600 | 308億5545万 | -3.98% | 15.11 | 1.17 |
11/06 | 1,279 | 1,297 | 1,266 | 1,272 | +0.16% | 45,500 | 312億4852万 | -3.27% | 15.3 | 1.19 |
11/05 | 1,243 | 1,297 | 1,243 | 1,270 | +0.63% | 47,600 | 311億9938万 | -3.86% | 15.28 | 1.19 |
11/02 | 1,230 | 1,265 | 1,228 | 1,262 | +2.6% | 95,600 | 310億285万 | -4.97% | 15.18 | 1.18 |
11/01 | 1,242 | 1,258 | 1,220 | 1,230 | -1.2% | 67,700 | 302億1672万 | -7.73% | 14.8 | 1.15 |
10/31 | 1,232 | 1,260 | 1,200 | 1,245 | +1.14% | 118,100 | 305億8522万 | -7.23% | 14.98 | 1.16 |
10/30 | 1,190 | 1,250 | 1,190 | 1,231 | +4.23% | 155,000 | 302億4129万 | -8.75% | 14.81 | 1.15 |
10/29 | 1,204 | 1,221 | 1,178 | 1,181 | -2.32% | 70,400 | 290億1297万 | -13.03% | 14.21 | 1.1 |
10/26 | 1,235 | 1,249 | 1,194 | 1,209 | -2.42% | 98,200 | 297億83万 | -11.69% | 14.54 | 1.13 |
10/25 | 1,250 | 1,266 | 1,224 | 1,239 | -4.03% | 103,600 | 304億3782万 | -10.09% | 14.91 | 1.16 |
10/24 | 1,275 | 1,300 | 1,268 | 1,291 | +0.94% | 62,700 | 317億1528万 | -6.92% | 15.53 | 1.21 |
10/23 | 1,303 | 1,323 | 1,278 | 1,279 | -3.18% | 81,200 | 314億2048万 | -8.32% | 15.39 | 1.2 |
10/22 | 1,301 | 1,372 | 1,284 | 1,321 | +0.99% | 143,300 | 324億5227万 | -5.71% | 15.89 | 1.24 |
10/19 | 1,318 | 1,345 | 1,300 | 1,308 | -0.91% | 114,000 | 321億3291万 | -6.84% | 15.74 | 1.22 |
10/18 | 1,320 | 1,379 | 1,313 | 1,320 | +0.99% | 149,200 | 324億2771万 | -6.18% | 15.88 | 1.23 |
10/17 | 1,297 | 1,320 | 1,293 | 1,307 | +1.55% | 89,000 | 321億834万 | -7.37% | 15.72 | 1.22 |
10/16 | 1,302 | 1,303 | 1,265 | 1,287 | -1.91% | 115,200 | 316億1701万 | -9.05% | 15.48 | 1.2 |
10/15 | 1,379 | 1,379 | 1,302 | 1,312 | -4.23% | 126,400 | 322億3117万 | -7.8% | 15.78 | 1.23 |
10/12 | 1,358 | 1,387 | 1,351 | 1,370 | +0.66% | 72,800 | 336億5603万 | -4.06% | 16.48 | 1.28 |
10/11 | 1,380 | 1,400 | 1,351 | 1,361 | -2.86% | 162,700 | 334億3493万 | -5.16% | 16.37 | 1.27 |
10/10 | 1,428 | 1,432 | 1,396 | 1,401 | -2.3% | 111,300 | 344億1759万 | -2.57% | 16.85 | 1.31 |
10/09 | 1,440 | 1,445 | 1,408 | 1,434 | -0.69% | 96,200 | 352億2828万 | -0.42% | 17.25 | 1.34 |
10/05 | 1,455 | 1,468 | 1,434 | 1,444 | -1.77% | 81,900 | 354億7394万 | +0.28% | 17.37 | 1.35 |
10/04 | 1,425 | 1,524 | 1,422 | 1,470 | +4.7% | 202,300 | 361億1267万 | +2.15% | 17.68 | 1.37 |
10/03 | 1,420 | 1,449 | 1,395 | 1,404 | -1.06% | 158,600 | 344億9129万 | -2.3% | 16.89 | 1.31 |
10/02 | 1,442 | 1,460 | 1,400 | 1,419 | -0.63% | 94,000 | 348億5978万 | -1.25% | 17.07 | 1.33 |
10/01 | 1,436 | 1,438 | 1,410 | 1,428 | -0.56% | 75,500 | 350億8088万 | -0.7% | 17.18 | 1.34 |
09/28 | 1,415 | 1,458 | 1,393 | 1,436 | +1.84% | 94,000 | 352億7741万 | -0.21% | 17.28 | 1.34 |
09/27 | 1,419 | 1,419 | 1,391 | 1,410 | -1.61% | 107,100 | 346億3869万 | -1.95% | 16.96 | 1.32 |
09/26 | 1,448 | 1,448 | 1,407 | 1,433 | -0.49% | 59,900 | 352億371万 | -0.28% | 17.24 | 1.34 |
09/25 | 1,422 | 1,442 | 1,374 | 1,440 | -0.83% | 209,200 | 353億7568万 | +0.28% | 17.32 | 1.35 |
09/21 | 1,436 | 1,454 | 1,406 | 1,452 | +0.9% | 77,900 | 356億7048万 | +1.18% | 17.47 | 1.36 |
09/20 | 1,455 | 1,460 | 1,428 | 1,439 | -1.03% | 83,800 | 353億5111万 | +0.21% | 17.31 | 1.35 |
09/19 | 1,445 | 1,462 | 1,423 | 1,454 | -0.48% | 65,200 | 357億1961万 | +1.04% | 17.49 | 1.36 |
09/18 | 1,459 | 1,498 | 1,425 | 1,461 | -0.95% | 104,200 | 358億9157万 | +1.74% | 17.58 | 1.37 |
09/14 | 1,454 | 1,486 | 1,425 | 1,475 | +2.22% | 80,400 | 362億3550万 | +3.15% | 17.74 | 1.38 |
09/13 | 1,405 | 1,453 | 1,402 | 1,443 | +3% | 57,100 | 354億4938万 | +1.26% | 17.36 | 1.35 |
09/12 | 1,392 | 1,407 | 1,355 | 1,401 | +1.08% | 60,200 | 344億1759万 | -1.48% | 16.85 | 1.31 |
09/11 | 1,409 | 1,439 | 1,379 | 1,386 | -1.14% | 110,400 | 340億4909万 | -2.39% | 16.67 | 1.3 |
09/10 | 1,412 | 1,419 | 1,390 | 1,402 | -1.06% | 65,300 | 344億4215万 | -1.06% | 16.87 | 1.31 |
09/07 | 1,457 | 1,515 | 1,416 | 1,417 | -4.84% | 147,300 | 348億1065万 | +0.28% | 17.05 | 1.33 |
09/06 | 1,422 | 1,496 | 1,386 | 1,489 | +4.71% | 197,400 | 365億7943万 | +5.6% | 17.91 | 1.39 |
09/05 | 1,538 | 1,538 | 1,421 | 1,422 | -7.96% | 228,100 | 349億3348万 | +1.21% | 17.11 | 1.33 |
09/04 | 1,459 | 1,550 | 1,459 | 1,545 | +6.04% | 228,800 | 379億5516万 | +10.12% | 18.59 | 1.44 |
09/03 | 1,448 | 1,460 | 1,442 | 1,457 | +0.41% | 40,500 | 357億9331万 | +4.29% | 17.53 | 1.36 |
08/31 | 1,407 | 1,466 | 1,407 | 1,451 | +1.61% | 53,700 | 356億4591万 | +4.09% | 17.46 | 1.36 |
08/30 | 1,404 | 1,445 | 1,404 | 1,428 | +1.28% | 54,600 | 350億8088万 | +2.66% | 17.18 | 1.34 |
08/29 | 1,404 | 1,438 | 1,404 | 1,410 | -0.77% | 29,100 | 346億3869万 | +1.44% | 16.96 | 1.32 |
08/28 | 1,415 | 1,447 | 1,410 | 1,421 | +0.85% | 59,200 | 349億892万 | +2.08% | 17.09 | 1.33 |
08/27 | 1,442 | 1,447 | 1,395 | 1,409 | -1.95% | 81,500 | 346億1412万 | +0.71% | 16.95 | 1.32 |
08/24 | 1,463 | 1,464 | 1,406 | 1,437 | -1.3% | 80,300 | 353億198万 | +2.2% | 17.29 | 1.34 |
08/23 | 1,437 | 1,469 | 1,435 | 1,456 | +2.25% | 111,700 | 357億6874万 | +2.9% | 17.52 | 1.36 |
08/22 | 1,376 | 1,437 | 1,376 | 1,424 | +3.19% | 101,400 | 349億8262万 | +0.07% | 17.13 | 1.33 |
08/21 | 1,386 | 1,396 | 1,366 | 1,380 | -1.43% | 42,300 | 339億169万 | -3.56% | 16.6 | 1.29 |
08/20 | 1,420 | 1,420 | 1,394 | 1,400 | -1.82% | 56,100 | 343億9302万 | -2.85% | 16.84 | 1.31 |
08/17 | 1,464 | 1,464 | 1,423 | 1,426 | -2.6% | 55,600 | 350億3175万 | -1.52% | 17.15 | 1.33 |
08/16 | 1,465 | 1,489 | 1,431 | 1,464 | -2.72% | 172,500 | 359億6527万 | +0.62% | 17.61 | 1.37 |
08/15 | 1,353 | 1,508 | 1,353 | 1,505 | +8.82% | 360,000 | 369億7250万 | +3.15% | 18.11 | 1.41 |
08/14 | 1,310 | 1,387 | 1,310 | 1,383 | +4.22% | 78,000 | 339億7539万 | -5.27% | 16.64 | 1.29 |
08/13 | 1,320 | 1,348 | 1,263 | 1,327 | -0.23% | 131,800 | 325億9967万 | -9.6% | 15.96 | 1.24 |
08/10 | 1,368 | 1,368 | 1,323 | 1,330 | -3.13% | 110,100 | 326億7337万 | -9.83% | 16 | 1.24 |
08/09 | 1,342 | 1,381 | 1,341 | 1,373 | +1.7% | 63,600 | 337億2973万 | -7.35% | 16.52 | 1.28 |
08/08 | 1,325 | 1,359 | 1,325 | 1,350 | +1.89% | 52,500 | 331億6470万 | -9.27% | 16.24 | 1.26 |
08/07 | 1,303 | 1,327 | 1,297 | 1,325 | +1.92% | 53,100 | 325億5054万 | -11.25% | 15.94 | 1.24 |
08/06 | 1,324 | 1,342 | 1,296 | 1,300 | -2.55% | 92,800 | 319億3638万 | -13.22% | 15.64 | 1.22 |