株価チャート
2018/07/31~2018/12/21
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 |
12/21 | 1,734 | 1,768 | 1,464 | 1,547 | -12.8% | 125,400 | 67億4275万 | -17.71% | 52.86 | 4.14 |
12/20 | 1,897 | 1,949 | 1,725 | 1,774 | -7.12% | 66,400 | 77億2860万 | -5.69% | 60.59 | 4.74 |
12/19 | 1,888 | 1,953 | 1,850 | 1,910 | +1.38% | 28,800 | 83億2110万 | +1.65% | 65.24 | 5.1 |
12/18 | 1,938 | 1,985 | 1,878 | 1,884 | -4.07% | 61,400 | 82億783万 | +1.29% | 64.35 | 5.03 |
12/17 | 1,939 | 2,020 | 1,830 | 1,964 | -0.61% | 84,800 | 85億5636万 | +6.45% | 67.08 | 5.25 |
12/14 | 2,089 | 2,089 | 1,976 | 1,976 | -5.36% | 44,600 | 86億864万 | +7.98% | 67.49 | 5.28 |
12/13 | 2,044 | 2,145 | 2,005 | 2,088 | +3.11% | 63,200 | 90億9658万 | +15.87% | 71.32 | 5.58 |
12/12 | 1,932 | 2,084 | 1,923 | 2,025 | +4.81% | 53,400 | 88億2211万 | +15.06% | 69.17 | 5.41 |
12/11 | 2,035 | 2,135 | 1,925 | 1,932 | -4.12% | 59,900 | 84億1695万 | +12.2% | 65.99 | 5.16 |
12/10 | 2,095 | 2,148 | 2,000 | 2,015 | -7.7% | 63,000 | 87億7854万 | +19.51% | 68.83 | 5.38 |
12/07 | 2,300 | 2,350 | 2,158 | 2,183 | -2.98% | 93,200 | 95億1045万 | +32.54% | 74.56 | 5.83 |
12/06 | 2,130 | 2,260 | 2,033 | 2,250 | +8.17% | 86,300 | 98億235万 | +40.89% | 76.85 | 6.01 |
12/05 | 1,891 | 2,150 | 1,883 | 2,080 | +5.58% | 75,000 | 90億6172万 | +34.63% | 71.05 | 5.56 |
12/04 | 2,170 | 2,266 | 1,914 | 1,970 | -13.22% | 143,500 | 85億8250万 | +31.51% | 67.29 | 5.26 |
12/03 | 2,215 | 2,542 | 2,191 | 2,270 | +4.85% | 175,400 | 98億8948万 | +55.91% | 77.54 | 6.06 |
11/30 | 2,150 | 2,268 | 2,081 | 2,165 | +1.22% | 90,400 | 94億3203万 | +54.09% | 73.95 | 5.78 |
11/29 | 2,016 | 2,155 | 1,921 | 2,139 | +6.05% | 119,600 | 93億1876万 | +57.05% | 73.06 | 5.71 |
11/28 | 1,721 | 2,114 | 1,721 | 2,017 | +17.68% | 263,900 | 87億8726万 | +52.69% | 68.89 | 5.39 |
11/27 | 1,618 | 1,984 | 1,526 | 1,714 | +8.21% | 107,000 | 74億6721万 | +33.39% | 58.54 | 4.58 |
11/26 | 1,623 | 1,649 | 1,560 | 1,584 | -3.24% | 20,200 | 69億85万 | +25.52% | 54.1 | 4.23 |
11/22 | 1,500 | 1,637 | 1,435 | 1,637 | +9.94% | 23,100 | 71億3175万 | +31.38% | 55.91 | 4.37 |
11/21 | 1,440 | 1,583 | 1,410 | 1,489 | +3.4% | 21,000 | 64億8697万 | +21.55% | 50.86 | 3.98 |
11/20 | 1,451 | 1,460 | 1,407 | 1,440 | -0.76% | 11,200 | 62億7350万 | +18.91% | 49.19 | 3.85 |
11/19 | 1,439 | 1,500 | 1,439 | 1,451 | -3.2% | 21,900 | 63億2142万 | +21.02% | 49.56 | 3.88 |
11/16 | 1,550 | 1,660 | 1,405 | 1,499 | -5.01% | 47,200 | 65億3054万 | +26.39% | 51.2 | 4 |
11/15 | 1,640 | 1,748 | 1,539 | 1,578 | -8.26% | 68,700 | 68億7471万 | +34.41% | 53.9 | 4.22 |
11/14 | 1,416 | 1,720 | 1,410 | 1,720 | +21.13% | 208,600 | 74億9335万 | +48.53% | 58.75 | 4.6 |
11/13 | 1,485 | 1,485 | 1,355 | 1,420 | -6.89% | 42,400 | 61億8637万 | +24.67% | 48.5 | 3.79 |
11/12 | 1,580 | 1,630 | 1,461 | 1,525 | -3.48% | 159,700 | 66億4381万 | +34.96% | 52.09 | 4.07 |
11/09 | 1,580 | 1,580 | 1,580 | 1,580 | +23.44% | 17,400 | 68億8342万 | +41.2% | 53.97 | 4.22 |
11/08 | 1,099 | 1,281 | 1,084 | 1,280 | +23.2% | 100,700 | 55億7644万 | +15.84% | 43.72 | 3.42 |
11/07 | 1,064 | 1,095 | 1,039 | 1,039 | -2.72% | 4,500 | 45億2650万 | -5.8% | 35.49 | 2.78 |
11/06 | 1,028 | 1,079 | 1,028 | 1,068 | +3.29% | 5,400 | 46億5284万 | -3.96% | 36.48 | 2.85 |
11/05 | 1,030 | 1,035 | 1,000 | 1,034 | -0.48% | 5,700 | 45億472万 | -7.76% | 35.32 | 2.76 |
11/02 | 949 | 1,072 | 949 | 1,039 | +9.48% | 12,900 | 45億2650万 | -8.13% | 35.49 | 2.78 |
11/01 | 940 | 970 | 930 | 949 | +1.39% | 9,500 | 41億3441万 | -16.75% | 32.41 | 2.54 |
10/31 | 931 | 941 | 918 | 936 | +2.18% | 10,900 | 40億7777万 | -18.82% | 31.97 | 2.5 |
10/30 | 911 | 930 | 900 | 916 | +1.22% | 20,400 | 39億9064万 | -21.44% | 31.29 | 2.45 |
10/29 | 965 | 1,004 | 888 | 905 | -9.05% | 35,000 | 39億4272万 | -23.24% | 30.91 | 2.42 |
10/26 | 1,100 | 1,115 | 971 | 995 | -10.12% | 13,900 | 43億3481万 | -16.46% | 33.99 | 2.66 |
10/25 | 1,124 | 1,124 | 1,081 | 1,107 | +0.64% | 4,700 | 48億2275万 | -7.83% | 37.81 | 2.96 |
10/24 | 1,129 | 1,129 | 1,100 | 1,100 | -1.79% | 2,800 | 47億9226万 | -8.71% | 37.57 | 2.94 |
10/23 | 1,121 | 1,121 | 1,117 | 1,120 | -2.69% | 1,000 | 48億7939万 | -7.59% | 38.26 | 2.99 |
10/22 | 1,137 | 1,166 | 1,137 | 1,151 | -1.37% | 2,000 | 50億1444万 | -5.42% | 39.31 | 3.08 |
10/19 | 1,121 | 1,180 | 1,120 | 1,167 | +3.83% | 4,000 | 50億8415万 | -4.34% | 39.86 | 3.12 |
10/18 | 1,141 | 1,150 | 1,124 | 1,124 | -1.4% | 3,900 | 48億9681万 | -8.09% | 38.39 | 3 |
10/17 | 1,134 | 1,190 | 1,130 | 1,140 | +1.79% | 7,200 | 49億6652万 | -7.17% | 38.94 | 3.05 |
10/16 | 1,150 | 1,161 | 1,104 | 1,120 | -2.61% | 7,100 | 48億7939万 | -9.16% | 38.26 | 2.99 |
10/15 | 1,187 | 1,187 | 1,130 | 1,150 | -3.28% | 7,100 | 50億1009万 | -7.18% | 39.28 | 3.07 |
10/12 | 1,185 | 1,195 | 1,175 | 1,189 | +1.02% | 3,400 | 51億7999万 | -4.42% | 40.61 | 3.18 |
10/11 | 1,200 | 1,200 | 1,166 | 1,177 | -5.16% | 4,500 | 51億2771万 | -5.61% | 40.2 | 3.14 |
10/10 | 1,212 | 1,244 | 1,212 | 1,241 | +2.56% | 800 | 54億654万 | -0.72% | 42.39 | 3.32 |
10/09 | 1,207 | 1,210 | 1,207 | 1,210 | -1.71% | 1,200 | 52億7148万 | -3.12% | 41.33 | 3.23 |
10/05 | 1,221 | 1,239 | 1,210 | 1,231 | +0.49% | 2,600 | 53億6297万 | -1.44% | 42.05 | 3.29 |
10/04 | 1,250 | 1,270 | 1,225 | 1,225 | -0.41% | 5,500 | 53億3683万 | -1.76% | 41.84 | 3.27 |
10/03 | 1,284 | 1,284 | 1,230 | 1,230 | -3.38% | 2,600 | 53億5861万 | -1.36% | 42.01 | 3.29 |
10/02 | 1,310 | 1,328 | 1,273 | 1,273 | -2.15% | 11,300 | 55億4595万 | +2.09% | 43.48 | 3.4 |
10/01 | 1,329 | 1,329 | 1,275 | 1,301 | +2.52% | 9,700 | 56億6793万 | +4.58% | 44.44 | 3.48 |
09/28 | 1,261 | 1,291 | 1,256 | 1,269 | -0.08% | 4,200 | 55億2852万 | +2.34% | 43.34 | 3.39 |
09/27 | 1,264 | 1,294 | 1,261 | 1,270 | -0.39% | 2,100 | 55億3288万 | +2.67% | 43.38 | 3.39 |
09/26 | 1,269 | 1,340 | 1,254 | 1,275 | +1.43% | 7,500 | 55億5466万 | +3.32% | 43.55 | 3.41 |
09/25 | 1,257 | 1,258 | 1,246 | 1,257 | +1.29% | 21,900 | 54億7624万 | +2.03% | 42.93 | 3.36 |
09/21 | 1,215 | 1,275 | 1,215 | 1,241 | +1.47% | 6,400 | 54億654万 | +0.81% | 42.39 | 3.32 |
09/20 | 1,224 | 1,233 | 1,223 | 1,223 | 0% | 21,200 | 53億2812万 | -0.57% | 41.77 | 3.27 |
09/19 | 1,247 | 1,247 | 1,220 | 1,223 | -0.08% | 2,100 | 53億2812万 | -0.57% | 41.77 | 3.27 |
09/18 | 1,239 | 1,240 | 1,200 | 1,224 | -3.55% | 21,600 | 53億3247万 | -0.57% | 41.81 | 3.27 |
09/14 | 1,234 | 1,279 | 1,234 | 1,269 | +1.68% | 21,100 | 55億2852万 | +3% | 43.34 | 3.39 |
09/13 | 1,237 | 1,250 | 1,228 | 1,248 | +1.22% | 17,000 | 54億3703万 | +1.38% | 42.63 | 3.33 |
09/12 | 1,228 | 1,287 | 1,227 | 1,233 | -0.32% | 2,400 | 53億7168万 | +0.08% | 42.11 | 3.29 |
09/11 | 1,237 | 1,237 | 1,237 | 1,237 | 0% | 15,100 | 53億8911万 | +0.24% | 42.25 | 3.3 |
09/10 | 1,273 | 1,273 | 1,236 | 1,237 | -3.36% | 16,100 | 53億8911万 | +0.16% | 42.25 | 3.3 |
09/07 | 1,280 | 1,285 | 1,280 | 1,280 | +0.55% | 10,200 | 55億7644万 | +3.56% | 43.72 | 3.42 |
09/06 | 1,272 | 1,273 | 1,270 | 1,273 | 0% | 11,400 | 55億4595万 | +3.08% | 43.48 | 3.4 |
09/05 | 1,280 | 1,280 | 1,245 | 1,273 | +0.55% | 2,300 | 55億4595万 | +3.16% | 43.48 | 3.4 |
09/04 | 1,242 | 1,289 | 1,227 | 1,266 | +1.93% | 7,700 | 55億1545万 | +2.59% | 43.24 | 3.38 |
09/03 | 1,225 | 1,269 | 1,209 | 1,242 | +2.73% | 5,300 | 54億1089万 | +0.73% | 42.42 | 3.32 |
08/31 | 1,200 | 1,224 | 1,200 | 1,209 | -0.25% | 1,500 | 52億6712万 | -1.95% | 41.3 | 3.23 |
08/30 | 1,218 | 1,227 | 1,198 | 1,212 | +1.25% | 4,100 | 52億8019万 | -1.78% | 41.4 | 3.24 |
08/29 | 1,200 | 1,227 | 1,197 | 1,197 | -1.97% | 22,600 | 52億1485万 | -3.08% | 40.89 | 3.2 |
08/28 | 1,216 | 1,248 | 1,216 | 1,221 | +0.08% | 3,200 | 53億1940万 | -1.29% | 41.7 | 3.26 |
08/27 | 1,205 | 1,252 | 1,205 | 1,220 | +1.75% | 8,800 | 53億1505万 | -1.45% | 41.67 | 3.26 |
08/24 | 1,208 | 1,208 | 1,199 | 1,199 | -0.75% | 700 | 52億2356万 | -3.07% | 40.95 | 3.2 |
08/23 | 1,196 | 1,208 | 1,196 | 1,208 | +1% | 300 | 52億6277万 | -2.42% | 41.26 | 3.23 |
08/22 | 1,220 | 1,220 | 1,196 | 1,196 | 0% | 800 | 52億1049万 | -3.55% | 40.85 | 3.2 |
08/21 | 1,215 | 1,215 | 1,191 | 1,196 | -1.81% | 7,700 | 52億1049万 | -3.63% | 40.85 | 3.2 |
08/20 | 1,211 | 1,230 | 1,211 | 1,218 | -0.16% | 2,200 | 53億633万 | -1.93% | 41.6 | 3.25 |
08/17 | 1,214 | 1,238 | 1,212 | 1,220 | +0.49% | 2,300 | 53億1505万 | -1.93% | 41.67 | 3.26 |
08/16 | 1,226 | 1,226 | 1,198 | 1,214 | -0.98% | 8,900 | 52億8891万 | -2.41% | 41.47 | 3.24 |
08/15 | 1,247 | 1,247 | 1,226 | 1,226 | -1.76% | 1,400 | 53億4119万 | -1.61% | 41.88 | 3.28 |
08/14 | 1,248 | 1,248 | 1,225 | 1,248 | -0.08% | 1,200 | 54億3703万 | +0.08% | 42.63 | 3.33 |
08/13 | 1,249 | 1,251 | 1,228 | 1,249 | -0.08% | 2,100 | 54億4139万 | +0.32% | 42.66 | 3.34 |
08/10 | 1,264 | 1,264 | 1,232 | 1,250 | -1.11% | 5,500 | 54億4575万 | +0.48% | 42.7 | 3.34 |
08/09 | 1,281 | 1,290 | 1,224 | 1,264 | -2.02% | 6,600 | 55億674万 | +1.69% | 43.17 | 3.38 |
08/08 | 1,283 | 1,425 | 1,283 | 1,290 | +0.94% | 57,900 | 56億2001万 | +3.78% | 44.06 | 3.45 |
08/07 | 1,280 | 1,298 | 1,265 | 1,278 | +1.35% | 5,600 | 55億6773万 | +2.73% | 43.65 | 3.41 |
08/06 | 1,254 | 1,272 | 1,254 | 1,261 | +0.56% | 2,000 | 54億9367万 | +1.2% | 43.07 | 3.37 |
08/03 | 1,252 | 1,254 | 1,252 | 1,254 | +0.56% | 400 | 54億6317万 | +0.64% | 42.83 | 3.35 |
08/02 | 1,278 | 1,278 | 1,242 | 1,247 | -1.5% | 2,300 | 54億3268万 | -0.08% | 42.59 | 3.33 |
08/01 | 1,256 | 1,266 | 1,251 | 1,266 | +1.77% | 1,200 | 55億1545万 | +1.44% | 43.24 | 3.38 |
07/31 | 1,242 | 1,244 | 1,229 | 1,244 | +1.3% | 900 | 54億1961万 | -0.08% | 42.49 | 3.32 |