株価チャート
2018/08/01~2018/12/25
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 |
12/25 | 1,958 | 2,003 | 1,905 | 1,938 | -8.06% | 40,000 | 58億6753万 | -19.45% | 10.25 | 0.98 |
12/21 | 2,223 | 2,226 | 2,084 | 2,108 | -6.77% | 32,200 | 63億8223万 | -13.25% | 11.15 | 1.06 |
12/20 | 2,346 | 2,379 | 2,239 | 2,261 | -5.04% | 19,000 | 68億4546万 | -7.86% | 11.96 | 1.14 |
12/19 | 2,387 | 2,430 | 2,354 | 2,381 | -0.25% | 25,300 | 72億877万 | -3.41% | 12.6 | 1.2 |
12/18 | 2,370 | 2,439 | 2,336 | 2,387 | -1.12% | 15,300 | 72億2694万 | -3.4% | 12.63 | 1.2 |
12/17 | 2,433 | 2,445 | 2,370 | 2,414 | -0.78% | 11,400 | 73億868万 | -2.46% | 12.77 | 1.21 |
12/14 | 2,459 | 2,514 | 2,418 | 2,433 | +0.29% | 24,500 | 73億6621万 | -1.74% | 12.87 | 1.22 |
12/13 | 2,316 | 2,438 | 2,316 | 2,426 | +4.79% | 17,800 | 73億4502万 | -1.98% | 12.83 | 1.22 |
12/12 | 2,274 | 2,339 | 2,274 | 2,315 | +1.85% | 12,800 | 70億895万 | -6.46% | 12.25 | 1.17 |
12/11 | 2,343 | 2,350 | 2,266 | 2,273 | -2.9% | 11,000 | 68億8179万 | -8.27% | 12.02 | 1.14 |
12/10 | 2,400 | 2,400 | 2,329 | 2,341 | -4.02% | 20,400 | 70億8767万 | -5.79% | 12.38 | 1.18 |
12/07 | 2,450 | 2,525 | 2,433 | 2,439 | -1.01% | 8,000 | 73億8437万 | -2.01% | 12.9 | 1.23 |
12/06 | 2,508 | 2,508 | 2,424 | 2,464 | -1.75% | 12,900 | 74億6007万 | -0.96% | 13.03 | 1.24 |
12/05 | 2,520 | 2,570 | 2,474 | 2,508 | -2.18% | 17,200 | 75億9328万 | +0.97% | 13.27 | 1.26 |
12/04 | 2,639 | 2,642 | 2,545 | 2,564 | -1.65% | 15,600 | 77億6283万 | +3.64% | 13.56 | 1.29 |
12/03 | 2,579 | 2,620 | 2,571 | 2,607 | +1.4% | 24,500 | 78億9302万 | +5.98% | 13.79 | 1.31 |
11/30 | 2,516 | 2,571 | 2,514 | 2,571 | +1.82% | 10,300 | 77億8402万 | +5.11% | 13.6 | 1.29 |
11/29 | 2,579 | 2,585 | 2,523 | 2,525 | -1.29% | 27,900 | 76億4475万 | +3.65% | 13.36 | 1.27 |
11/28 | 2,562 | 2,562 | 2,510 | 2,558 | +2.03% | 15,100 | 77億4466万 | +5.18% | 13.53 | 1.29 |
11/27 | 2,410 | 2,507 | 2,409 | 2,507 | +4.2% | 20,900 | 75億9025万 | +3.3% | 13.26 | 1.26 |
11/26 | 2,392 | 2,445 | 2,385 | 2,406 | +0.63% | 17,900 | 72億8446万 | -0.91% | 12.73 | 1.21 |
11/22 | 2,445 | 2,445 | 2,362 | 2,391 | -0.17% | 11,600 | 72億3905万 | -1.77% | 12.65 | 1.2 |
11/21 | 2,400 | 2,451 | 2,378 | 2,395 | -0.42% | 14,500 | 72億5116万 | -1.8% | 12.67 | 1.21 |
11/20 | 2,485 | 2,486 | 2,405 | 2,405 | -4.6% | 36,900 | 72億8144万 | -1.72% | 12.72 | 1.21 |
11/19 | 2,551 | 2,609 | 2,521 | 2,521 | -1.18% | 32,900 | 76億3264万 | +2.86% | 13.34 | 1.27 |
11/16 | 2,681 | 2,699 | 2,543 | 2,551 | -5.38% | 41,300 | 77億2347万 | +4.16% | 13.49 | 1.28 |
11/15 | 2,800 | 2,803 | 2,646 | 2,696 | +5.44% | 104,400 | 81億6247万 | +10.22% | 14.26 | 1.36 |
11/14 | 2,550 | 2,589 | 2,518 | 2,557 | +1.59% | 42,100 | 77億4163万 | +5.05% | 13.53 | 1.29 |
11/13 | 2,478 | 2,548 | 2,450 | 2,517 | +0.56% | 30,300 | 76億2053万 | +3.41% | 13.31 | 1.27 |
11/12 | 2,446 | 2,520 | 2,446 | 2,503 | +3.34% | 28,300 | 75億7814万 | +2.83% | 13.24 | 1.26 |
11/09 | 2,469 | 2,469 | 2,420 | 2,422 | +0.12% | 13,700 | 73億3291万 | -0.74% | 12.81 | 1.22 |
11/08 | 2,445 | 2,474 | 2,408 | 2,419 | +0.33% | 8,900 | 73億2382万 | -1.47% | 12.8 | 1.22 |
11/07 | 2,403 | 2,475 | 2,403 | 2,411 | +0.33% | 14,800 | 72億9960万 | -2.47% | 12.75 | 1.21 |
11/06 | 2,445 | 2,458 | 2,392 | 2,403 | -1.72% | 10,400 | 72億7538万 | -3.38% | 12.71 | 1.21 |
11/05 | 2,420 | 2,474 | 2,420 | 2,445 | -0.16% | 12,700 | 74億254万 | -2.24% | 12.93 | 1.23 |
11/02 | 2,419 | 2,455 | 2,398 | 2,449 | +1.62% | 19,900 | 74億1465万 | -2.7% | 12.96 | 1.23 |
11/01 | 2,378 | 2,418 | 2,345 | 2,410 | +1.9% | 13,200 | 72億9657万 | -5.01% | 12.75 | 1.21 |
10/31 | 2,411 | 2,411 | 2,300 | 2,365 | +4.6% | 10,600 | 71億6033万 | -7.62% | 12.51 | 1.19 |
10/30 | 2,175 | 2,317 | 2,175 | 2,261 | +2.4% | 27,800 | 68億4546万 | -12.47% | 11.96 | 1.14 |
10/29 | 2,258 | 2,307 | 2,196 | 2,208 | -2.21% | 29,200 | 66億8499万 | -15.47% | 11.68 | 1.11 |
10/26 | 2,352 | 2,383 | 2,230 | 2,258 | -2.67% | 26,000 | 68億3637万 | -14.73% | 11.94 | 1.14 |
10/25 | 2,350 | 2,380 | 2,270 | 2,320 | -3.97% | 38,200 | 70億2409万 | -13.5% | 12.27 | 1.17 |
10/24 | 2,491 | 2,491 | 2,393 | 2,416 | -1.02% | 15,400 | 73億1474万 | -10.72% | 12.78 | 1.22 |
10/23 | 2,513 | 2,526 | 2,440 | 2,441 | -3.86% | 18,500 | 73億9043万 | -10.49% | 12.91 | 1.23 |
10/22 | 2,535 | 2,585 | 2,488 | 2,539 | +0.16% | 7,400 | 76億8714万 | -7.61% | 13.43 | 1.28 |
10/19 | 2,490 | 2,544 | 2,460 | 2,535 | +0.52% | 18,300 | 76億7503万 | -8.15% | 13.41 | 1.28 |
10/18 | 2,591 | 2,591 | 2,517 | 2,522 | -3.19% | 15,300 | 76億3567万 | -8.95% | 13.34 | 1.27 |
10/17 | 2,594 | 2,635 | 2,560 | 2,605 | +4.49% | 17,900 | 78億8696万 | -6.4% | 13.78 | 1.31 |
10/16 | 2,437 | 2,503 | 2,437 | 2,493 | +0.81% | 13,300 | 75億4787万 | -10.74% | 13.19 | 1.25 |
10/15 | 2,550 | 2,559 | 2,473 | 2,473 | -0.56% | 21,800 | 74億8731万 | -12.02% | 13.08 | 1.24 |
10/12 | 2,430 | 2,505 | 2,416 | 2,487 | +3.5% | 20,700 | 75億2970万 | -12.06% | 13.16 | 1.25 |
10/11 | 2,350 | 2,439 | 2,350 | 2,403 | -5.24% | 57,900 | 72億7538万 | -15.48% | 12.71 | 1.21 |
10/10 | 2,556 | 2,592 | 2,500 | 2,536 | +0.36% | 35,300 | 76億7805万 | -11.39% | 13.42 | 1.28 |
10/09 | 2,679 | 2,679 | 2,527 | 2,527 | -4.96% | 43,900 | 76億5081万 | -12.1% | 13.37 | 1.27 |
10/05 | 2,751 | 2,772 | 2,640 | 2,659 | -4.46% | 50,400 | 80億5045万 | -7.99% | 14.07 | 1.34 |
10/04 | 2,835 | 2,860 | 2,772 | 2,783 | -2.01% | 38,300 | 84億2588万 | -3.9% | 14.72 | 1.4 |
10/03 | 2,800 | 2,865 | 2,730 | 2,840 | +1.83% | 61,700 | 85億9845万 | -1.97% | 15.02 | 1.43 |
10/02 | 2,773 | 2,817 | 2,730 | 2,789 | +0.61% | 41,200 | 84億4404万 | -3.69% | 14.75 | 1.4 |
10/01 | 2,850 | 2,850 | 2,770 | 2,772 | -1.98% | 49,700 | 83億9257万 | -4.25% | 14.66 | 1.4 |
09/28 | 2,954 | 2,970 | 2,756 | 2,828 | -4.27% | 143,100 | 85億6212万 | -2.25% | 14.96 | 1.42 |
09/27 | 2,994 | 3,035 | 2,934 | 2,954 | -1.34% | 42,200 | 89億4360万 | +2.21% | 15.63 | 1.49 |
09/26 | 2,893 | 2,998 | 2,893 | 2,994 | +2.46% | 45,000 | 90億6471万 | +4.07% | 15.84 | 1.51 |
09/25 | 2,976 | 2,977 | 2,902 | 2,922 | -2.47% | 67,800 | 88億4672万 | +2.1% | 15.46 | 1.47 |
09/21 | 3,110 | 3,160 | 2,990 | 2,996 | -3.82% | 68,800 | 90億7076万 | +5.12% | 15.85 | 1.51 |
09/20 | 3,140 | 3,175 | 3,040 | 3,115 | +0.81% | 66,700 | 94億3105万 | +9.88% | 16.48 | 1.57 |
09/19 | 2,975 | 3,130 | 2,920 | 3,090 | +4.99% | 85,500 | 93億5536万 | +9.77% | 16.35 | 1.56 |
09/18 | 2,979 | 3,000 | 2,931 | 2,943 | +0.48% | 44,900 | 89億1030万 | +5.26% | 15.57 | 1.48 |
09/14 | 2,995 | 3,000 | 2,900 | 2,929 | -1.45% | 72,100 | 88億6791万 | +5.21% | 15.49 | 1.47 |
09/13 | 2,832 | 2,978 | 2,832 | 2,972 | +4.94% | 68,700 | 89億9810万 | +7.41% | 15.72 | 1.5 |
09/12 | 2,800 | 2,850 | 2,800 | 2,832 | +1.22% | 33,400 | 85億7423万 | +3.13% | 14.98 | 1.43 |
09/11 | 2,795 | 2,854 | 2,791 | 2,798 | -1.2% | 20,500 | 84億7129万 | +2.45% | 14.8 | 1.41 |
09/10 | 2,833 | 2,864 | 2,741 | 2,832 | -1.19% | 28,500 | 85億7423万 | +4.27% | 14.98 | 1.43 |
09/07 | 2,893 | 2,926 | 2,815 | 2,866 | -2.18% | 26,900 | 86億7717万 | +6.11% | 15.16 | 1.44 |
09/06 | 2,891 | 2,964 | 2,879 | 2,930 | +1.35% | 40,300 | 88億7094万 | +9.08% | 15.5 | 1.47 |
09/05 | 2,876 | 2,920 | 2,859 | 2,891 | +0.17% | 26,400 | 87億5286万 | +8.32% | 15.29 | 1.46 |
09/04 | 2,866 | 2,893 | 2,824 | 2,886 | +0.63% | 20,900 | 87億3772万 | +8.78% | 15.27 | 1.45 |
09/03 | 2,841 | 2,935 | 2,804 | 2,868 | -0.1% | 52,100 | 86億8323万 | +8.72% | 15.17 | 1.44 |
08/31 | 2,862 | 2,926 | 2,818 | 2,871 | -0.76% | 46,300 | 86億9231万 | +9.41% | 15.19 | 1.44 |
08/30 | 2,790 | 2,969 | 2,780 | 2,893 | +3.25% | 128,300 | 87億5892万 | +10.84% | 15.3 | 1.46 |
08/29 | 2,796 | 2,835 | 2,790 | 2,802 | -0.14% | 15,300 | 84億8340万 | +8.02% | 14.82 | 1.41 |
08/28 | 2,820 | 2,840 | 2,720 | 2,806 | -0.25% | 21,100 | 84億9551万 | +8.63% | 14.84 | 1.41 |
08/27 | 2,769 | 2,813 | 2,750 | 2,813 | +1.92% | 20,600 | 85億1671万 | +9.37% | 14.88 | 1.42 |
08/24 | 2,743 | 2,760 | 2,721 | 2,760 | +0.58% | 19,300 | 83億5624万 | +7.85% | 14.6 | 1.39 |
08/23 | 2,719 | 2,749 | 2,688 | 2,744 | +0.22% | 39,000 | 83億780万 | +7.69% | 14.52 | 1.38 |
08/22 | 2,645 | 2,740 | 2,645 | 2,738 | +4.07% | 37,100 | 82億8963万 | +7.92% | 14.48 | 1.38 |
08/21 | 2,603 | 2,632 | 2,603 | 2,631 | -0.04% | 5,200 | 79億6568万 | +4.16% | 13.92 | 1.32 |
08/20 | 2,618 | 2,636 | 2,618 | 2,632 | +0.73% | 6,200 | 79億6871万 | +4.49% | 13.92 | 1.32 |
08/17 | 2,578 | 2,620 | 2,578 | 2,613 | +0.19% | 12,800 | 79億1118万 | +3.98% | 13.82 | 1.32 |
08/16 | 2,627 | 2,627 | 2,564 | 2,608 | -0.8% | 9,100 | 78億9604万 | +4.03% | 13.8 | 1.31 |
08/15 | 2,636 | 2,657 | 2,617 | 2,629 | +0.19% | 11,500 | 79億5962万 | +5.16% | 13.91 | 1.32 |
08/14 | 2,639 | 2,639 | 2,575 | 2,624 | -0.42% | 15,800 | 79億4449万 | +5.25% | 13.88 | 1.32 |
08/13 | 2,650 | 2,683 | 2,557 | 2,635 | +5.19% | 40,600 | 79億7779万 | +6.04% | 13.94 | 1.33 |
08/10 | 2,474 | 2,511 | 2,466 | 2,505 | +2.08% | 17,000 | 75億8420万 | +1.17% | 13.25 | 1.26 |
08/09 | 2,432 | 2,474 | 2,399 | 2,454 | +0.74% | 11,800 | 74億2979万 | -0.53% | 12.98 | 1.24 |
08/08 | 2,438 | 2,488 | 2,432 | 2,436 | -0.12% | 10,400 | 73億7529万 | -1.06% | 12.89 | 1.23 |
08/07 | 2,449 | 2,449 | 2,431 | 2,439 | -0.85% | 9,900 | 73億8437万 | -0.81% | 12.9 | 1.23 |
08/06 | 2,500 | 2,500 | 2,460 | 2,460 | -0.61% | 3,500 | 74億4795万 | +0.04% | 13.01 | 1.24 |
08/03 | 2,483 | 2,500 | 2,453 | 2,475 | -1.12% | 6,200 | 74億9337万 | +0.65% | 13.09 | 1.25 |
08/02 | 2,490 | 2,520 | 2,490 | 2,503 | +0.2% | 3,300 | 75億7814万 | +1.87% | 13.24 | 1.26 |
08/01 | 2,525 | 2,525 | 2,484 | 2,498 | -0.32% | 3,200 | 75億6300万 | +1.79% | 13.21 | 1.26 |