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 | 2,324 | 2,338 | 2,269 | 2,302 | -1.16% | 300,000 | 850億5751万 | -13% | 12.62 | 2.37 |
| 12/27 | 2,320 | 2,336 | 2,269 | 2,329 | +6.64% | 304,000 | 860億5515万 | -13.26% | 12.77 | 2.4 |
| 12/26 | 2,131 | 2,184 | 2,124 | 2,184 | +1.72% | 307,200 | 806億9748万 | -19.88% | 11.97 | 2.25 |
| 12/25 | 2,156 | 2,173 | 2,122 | 2,147 | -7.7% | 397,500 | 793億3036万 | -22.49% | 11.77 | 2.21 |
| 12/21 | 2,257 | 2,339 | 2,200 | 2,326 | +3.06% | 626,000 | 859億4430万 | -17.31% | 12.75 | 2.39 |
| 12/20 | 2,287 | 2,306 | 2,234 | 2,257 | -2.72% | 314,000 | 832億1423万 | -20.81% | 12.35 | 2.32 |
| 12/19 | 2,336 | 2,365 | 2,294 | 2,320 | +0.48% | 284,200 | 855億3700万 | -19.75% | 12.69 | 2.38 |
| 12/18 | 2,291 | 2,344 | 2,273 | 2,309 | -3.43% | 333,600 | 851億3144万 | -21.06% | 12.63 | 2.37 |
| 12/17 | 2,424 | 2,440 | 2,378 | 2,391 | -2.33% | 321,100 | 881億5473万 | -19.36% | 13.08 | 2.45 |
| 12/14 | 2,473 | 2,473 | 2,400 | 2,448 | -2.31% | 227,900 | 902億5629万 | -18.37% | 13.39 | 2.51 |
| 12/13 | 2,475 | 2,541 | 2,465 | 2,506 | +1.95% | 248,500 | 923億9471万 | -17.4% | 13.71 | 2.57 |
| 12/12 | 2,373 | 2,459 | 2,364 | 2,458 | +3.41% | 530,800 | 906億2498万 | -19.86% | 13.45 | 2.52 |
| 12/11 | 2,423 | 2,425 | 2,320 | 2,377 | -4.38% | 781,100 | 876億3856万 | -23.37% | 13.01 | 2.44 |
| 12/10 | 2,520 | 2,545 | 2,470 | 2,486 | -4.71% | 498,000 | 916億5732万 | -20.88% | 13.6 | 2.55 |
| 12/07 | 2,681 | 2,695 | 2,603 | 2,609 | -3.83% | 498,400 | 961億9226万 | -17.96% | 14.27 | 2.68 |
| 12/06 | 2,808 | 2,809 | 2,682 | 2,713 | -5.67% | 487,000 | 1000億2668万 | -15.46% | 14.84 | 2.79 |
| 12/05 | 3,045 | 3,070 | 2,864 | 2,876 | -6.32% | 496,600 | 1060億3639万 | -10.93% | 15.74 | 2.95 |
| 12/04 | 3,145 | 3,175 | 3,070 | 3,070 | -3.91% | 163,400 | 1131億8905万 | -5.13% | 16.8 | 3.15 |
| 12/03 | 3,090 | 3,205 | 3,090 | 3,195 | +4.93% | 240,000 | 1177億9773万 | -1.36% | 17.48 | 3.28 |
| 11/30 | 3,050 | 3,095 | 3,010 | 3,045 | -0.16% | 499,300 | 1122億6732万 | -6.02% | 16.66 | 3.13 |
| 11/29 | 3,195 | 3,210 | 3,035 | 3,050 | -4.54% | 437,000 | 1124億5167万 | -6.15% | 16.69 | 3.13 |
| 11/28 | 3,210 | 3,240 | 3,170 | 3,195 | -0.62% | 149,300 | 1177億9773万 | -2.32% | 17.48 | 3.28 |
| 11/27 | 3,230 | 3,265 | 3,200 | 3,215 | +1.42% | 206,300 | 1185億3512万 | -2.28% | 17.59 | 3.3 |
| 11/26 | 3,180 | 3,205 | 3,150 | 3,170 | +0.16% | 105,600 | 1168億7599万 | -4.35% | 17.34 | 3.25 |
| 11/22 | 3,280 | 3,285 | 3,120 | 3,165 | -3.95% | 254,500 | 1166億9165万 | -5.13% | 17.32 | 3.25 |
| 11/21 | 3,280 | 3,340 | 3,225 | 3,295 | -1.2% | 178,900 | 1214億5172万 | -1.88% | 18.02 | 3.38 |
| 11/20 | 3,300 | 3,365 | 3,290 | 3,335 | +1.06% | 189,900 | 1229億2609万 | -1.3% | 18.24 | 3.42 |
| 11/19 | 3,215 | 3,315 | 3,215 | 3,300 | +2.33% | 83,600 | 1216億3602万 | -2.86% | 18.05 | 3.39 |
| 11/16 | 3,255 | 3,265 | 3,200 | 3,225 | -0.15% | 86,800 | 1188億7156万 | -5.7% | 17.64 | 3.31 |
| 11/15 | 3,235 | 3,255 | 3,185 | 3,230 | -1.82% | 133,100 | 1190億5586万 | -6.19% | 17.67 | 3.32 |
| 11/14 | 3,230 | 3,335 | 3,220 | 3,290 | +3.95% | 258,800 | 1212億6742万 | -5.19% | 18 | 3.38 |
| 11/13 | 3,245 | 3,255 | 3,090 | 3,165 | -4.52% | 255,000 | 1166億6000万 | -9.67% | 17.31 | 3.25 |
| 11/12 | 3,305 | 3,360 | 3,275 | 3,315 | +2.47% | 265,600 | 1221億8891万 | -6.38% | 18.13 | 3.4 |
| 11/09 | 3,260 | 3,355 | 3,225 | 3,235 | -2.85% | 160,100 | 1192億4015万 | -9.64% | 17.7 | 3.32 |
| 11/08 | 3,310 | 3,330 | 3,115 | 3,330 | +0.3% | 487,200 | 1227億4180万 | -8.11% | 18.21 | 3.42 |
| 11/07 | 3,355 | 3,375 | 3,290 | 3,320 | -0.45% | 227,300 | 1223億7320万 | -9.29% | 18.16 | 3.41 |
| 11/06 | 3,395 | 3,415 | 3,330 | 3,335 | -1.48% | 200,200 | 1229億2609万 | -9.89% | 18.24 | 3.42 |
| 11/05 | 3,405 | 3,405 | 3,345 | 3,385 | -1.17% | 145,300 | 1247億6906万 | -9.52% | 18.52 | 3.47 |
| 11/02 | 3,370 | 3,425 | 3,310 | 3,425 | +2.24% | 287,600 | 1262億4344万 | -9.44% | 18.73 | 3.52 |
| 11/01 | 3,210 | 3,390 | 3,210 | 3,350 | +4.69% | 343,600 | 1234億7899万 | -12.3% | 18.32 | 3.44 |
| 10/31 | 3,065 | 3,215 | 3,065 | 3,200 | +4.75% | 414,700 | 1179億5008万 | -17.21% | 17.5 | 3.28 |
| 10/30 | 3,010 | 3,125 | 3,010 | 3,055 | -3.02% | 570,900 | 1126億546万 | -21.91% | 16.71 | 3.14 |
| 10/29 | 3,230 | 3,235 | 3,145 | 3,150 | -2.48% | 245,900 | 1161億711万 | -20.47% | 17.23 | 3.23 |
| 10/26 | 3,350 | 3,385 | 3,205 | 3,230 | -1.97% | 583,100 | 1190億5586万 | -19.29% | 17.67 | 3.32 |
| 10/25 | 3,400 | 3,445 | 3,275 | 3,295 | -7.44% | 381,300 | 1214億5172万 | -18.58% | 18.02 | 3.38 |
| 10/24 | 3,650 | 3,650 | 3,500 | 3,560 | -3.39% | 253,300 | 1312億1946万 | -12.89% | 19.47 | 3.65 |
| 10/23 | 3,765 | 3,770 | 3,650 | 3,685 | -3.41% | 129,200 | 1358億2688万 | -10.32% | 20.16 | 3.78 |
| 10/22 | 3,750 | 3,830 | 3,730 | 3,815 | +2.97% | 166,300 | 1406億1861万 | -7.49% | 20.87 | 3.92 |
| 10/19 | 3,730 | 3,755 | 3,670 | 3,705 | -0.67% | 200,000 | 1365億6407万 | -10.36% | 20.27 | 3.8 |
| 10/18 | 3,750 | 3,765 | 3,715 | 3,730 | -1.97% | 196,400 | 1374億8556万 | -10.08% | 20.4 | 3.83 |
| 10/17 | 3,810 | 3,850 | 3,770 | 3,805 | +0.66% | 228,500 | 1402億5001万 | -8.56% | 20.81 | 3.91 |
| 10/16 | 3,820 | 3,820 | 3,750 | 3,780 | -2.58% | 168,500 | 1393億2853万 | -9.29% | 20.68 | 3.88 |
| 10/15 | 3,830 | 3,935 | 3,825 | 3,880 | +1.7% | 359,400 | 1430億1447万 | -7.04% | 21.22 | 3.98 |
| 10/12 | 3,780 | 3,840 | 3,740 | 3,815 | -1.93% | 290,800 | 1406億1861万 | -8.78% | 20.87 | 3.92 |
| 10/11 | 3,910 | 3,980 | 3,865 | 3,890 | -6.04% | 269,000 | 1433億8306万 | -7.27% | 21.28 | 3.99 |
| 10/10 | 4,085 | 4,175 | 4,035 | 4,140 | +0.98% | 193,900 | 1525億9791万 | -1.59% | 22.65 | 4.25 |
| 10/09 | 4,240 | 4,250 | 4,100 | 4,100 | -4.43% | 174,000 | 1511億2354万 | -2.57% | 22.43 | 4.21 |
| 10/05 | 4,295 | 4,325 | 4,245 | 4,290 | -0.69% | 85,100 | 1581億2682万 | +1.92% | 23.47 | 4.4 |
| 10/04 | 4,300 | 4,340 | 4,265 | 4,320 | +1.65% | 162,500 | 1592億3260万 | +2.93% | 23.63 | 4.43 |
| 10/03 | 4,345 | 4,345 | 4,240 | 4,250 | -1.96% | 103,500 | 1566億5245万 | +1.63% | 23.25 | 4.36 |
| 10/02 | 4,295 | 4,390 | 4,255 | 4,335 | +0.12% | 244,300 | 1597億8549万 | +3.98% | 23.71 | 4.45 |
| 10/01 | 4,365 | 4,450 | 4,240 | 4,330 | -2.15% | 174,500 | 1596億120万 | +4.36% | 23.68 | 4.44 |
| 09/28 | 4,380 | 4,510 | 4,380 | 4,425 | +1.61% | 177,200 | 1631億284万 | +7.09% | 24.2 | 4.54 |
| 09/27 | 4,445 | 4,480 | 4,355 | 4,355 | -3.01% | 121,000 | 1605億2268万 | +6.01% | 23.82 | 4.47 |
| 09/26 | 4,375 | 4,495 | 4,360 | 4,490 | +2.63% | 139,500 | 1654億9870万 | +9.83% | 24.56 | 4.61 |
| 09/25 | 4,330 | 4,390 | 4,305 | 4,375 | +2.46% | 130,800 | 1612億5987万 | +7.63% | 23.93 | 4.49 |
| 09/21 | 4,215 | 4,280 | 4,175 | 4,270 | +1.91% | 168,600 | 1573億8963万 | +5.56% | 23.36 | 4.38 |
| 09/20 | 4,395 | 4,405 | 4,145 | 4,190 | -3.79% | 218,700 | 1544億4088万 | +4% | 22.92 | 4.3 |
| 09/19 | 4,315 | 4,370 | 4,250 | 4,355 | +1.87% | 198,300 | 1605億2268万 | +8.36% | 23.82 | 4.47 |
| 09/18 | 4,165 | 4,275 | 4,165 | 4,275 | +3.89% | 169,200 | 1575億7393万 | +6.82% | 23.38 | 4.39 |
| 09/14 | 3,995 | 4,120 | 3,970 | 4,115 | +1.23% | 272,400 | 1516億7643万 | +3.03% | 22.51 | 4.22 |
| 09/13 | 4,065 | 4,115 | 4,030 | 4,065 | +0.49% | 102,500 | 1498億3346万 | +1.88% | 22.24 | 4.17 |
| 09/12 | 4,100 | 4,125 | 4,030 | 4,045 | -0.61% | 107,100 | 1490億9627万 | +1.53% | 22.13 | 4.15 |
| 09/11 | 4,100 | 4,120 | 4,050 | 4,070 | +0.12% | 110,800 | 1500億1775万 | +2.7% | 22.26 | 4.18 |
| 09/10 | 4,020 | 4,100 | 3,955 | 4,065 | +2.91% | 217,500 | 1498億3346万 | +3.07% | 22.24 | 4.17 |
| 09/07 | 3,980 | 3,990 | 3,925 | 3,950 | +0.13% | 166,900 | 1455億9463万 | +0.59% | 21.61 | 4.05 |
| 09/06 | 4,015 | 4,025 | 3,930 | 3,945 | -3.78% | 173,800 | 1454億1033万 | +0.79% | 21.58 | 4.05 |
| 09/05 | 4,120 | 4,135 | 4,085 | 4,100 | -0.49% | 82,100 | 1511億2354万 | +5.07% | 22.43 | 4.21 |
| 09/04 | 4,200 | 4,200 | 4,030 | 4,120 | -2.02% | 180,300 | 1518億6072万 | +6.08% | 22.54 | 4.23 |
| 09/03 | 4,150 | 4,250 | 4,150 | 4,205 | +1.33% | 197,700 | 1549億9377万 | +8.85% | 23 | 4.32 |
| 08/31 | 4,100 | 4,190 | 4,090 | 4,150 | +0.12% | 153,200 | 1529億6651万 | +8.04% | 22.7 | 4.26 |
| 08/30 | 4,055 | 4,215 | 4,040 | 4,145 | +4.02% | 280,900 | 1527億8221万 | +8.62% | 22.67 | 4.25 |
| 08/29 | 3,940 | 3,995 | 3,910 | 3,985 | +1.27% | 86,400 | 1468億8470万 | +5.09% | 21.8 | 4.09 |
| 08/28 | 3,945 | 3,985 | 3,935 | 3,935 | 0% | 100,700 | 1450億4173万 | +4.29% | 21.52 | 4.04 |
| 08/27 | 3,870 | 3,940 | 3,865 | 3,935 | +2.47% | 97,400 | 1450億4173万 | +4.85% | 21.52 | 4.04 |
| 08/24 | 3,895 | 3,905 | 3,775 | 3,840 | -1.41% | 242,800 | 1415億4009万 | +2.84% | 21 | 3.94 |
| 08/23 | 3,940 | 3,985 | 3,880 | 3,895 | +1.7% | 243,000 | 1435億6736万 | +4.79% | 21.31 | 4 |
| 08/22 | 3,860 | 3,860 | 3,795 | 3,830 | -0.52% | 106,400 | 1411億7150万 | +3.49% | 20.95 | 3.93 |
| 08/21 | 3,850 | 3,890 | 3,835 | 3,850 | -1.79% | 145,400 | 1419億869万 | +4.42% | 21.06 | 3.95 |
| 08/20 | 3,895 | 3,940 | 3,895 | 3,920 | +1.16% | 129,500 | 1444億8884万 | +6.84% | 21.44 | 4.02 |
| 08/17 | 3,890 | 3,890 | 3,825 | 3,875 | +0.52% | 90,400 | 1428億3017万 | +6.31% | 21.2 | 3.98 |
| 08/16 | 3,885 | 3,905 | 3,785 | 3,855 | -2.65% | 296,600 | 1420億9298万 | +6.43% | 21.09 | 3.96 |
| 08/15 | 3,975 | 4,060 | 3,925 | 3,960 | +0.76% | 386,300 | 1459億6322万 | +9.97% | 21.66 | 4.06 |
| 08/14 | 4,055 | 4,070 | 3,875 | 3,930 | -3.32% | 402,000 | 1448億5744万 | +9.9% | 21.5 | 4.03 |
| 08/13 | 3,985 | 4,125 | 3,955 | 4,065 | +1.5% | 838,900 | 1498億3346万 | +14.38% | 22.24 | 4.17 |
| 08/10 | 4,005 | 4,090 | 3,885 | 4,005 | +2.04% | 842,300 | 1476億2189万 | +13.62% | 21.91 | 4.11 |
| 08/09 | 3,805 | 4,225 | 3,805 | 3,925 | +11.35% | 1,476,000 | 1446億7314万 | +12.17% | 21.47 | 4.03 |
| 08/08 | 3,600 | 3,730 | 3,515 | 3,525 | -1.81% | 461,400 | 1299億2938万 | +1.41% | 19.28 | 3.62 |
| 08/07 | 3,605 | 3,605 | 3,545 | 3,590 | -1.37% | 228,900 | 1323億2524万 | +3.46% | 19.64 | 3.68 |
| 08/06 | 3,645 | 3,655 | 3,600 | 3,640 | +0.28% | 278,300 | 1341億6821万 | +5.2% | 19.91 | 3.74 |
