株価チャート
2018/07/26～2018/12/28
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 | 855 | 906 | 846 | 884 | +0.23% | 110,100 | 48億719万 | -11.86% | 31.3 | 5.79 |
| 12/27 | 906 | 906 | 844 | 882 | +6.14% | 189,700 | 47億9631万 | -12.5% | 31.23 | 5.77 |
| 12/26 | 784 | 831 | 770 | 831 | +16.22% | 192,100 | 45億1897万 | -18.13% | 29.42 | 5.44 |
| 12/25 | 748 | 777 | 700 | 715 | -11.18% | 209,100 | 38億8817万 | -30.18% | 25.32 | 4.68 |
| 12/21 | 823 | 825 | 755 | 805 | -3.94% | 277,200 | 43億7759万 | -22.22% | 28.5 | 5.27 |
| 12/20 | 896 | 927 | 822 | 838 | -7.91% | 164,400 | 45億5704万 | -19.5% | 29.67 | 5.49 |
| 12/19 | 930 | 970 | 892 | 910 | -1.52% | 85,500 | 49億4858万 | -13.17% | 32.22 | 5.96 |
| 12/18 | 999 | 999 | 881 | 924 | -9.23% | 240,300 | 50億2471万 | -12.99% | 32.72 | 6.05 |
| 12/17 | 1,079 | 1,079 | 1,005 | 1,018 | -6.52% | 102,700 | 55億3588万 | -5.39% | 36.05 | 6.66 |
| 12/14 | 1,125 | 1,160 | 1,084 | 1,089 | +0.83% | 242,600 | 59億2198万 | +0.37% | 38.56 | 7.13 |
| 12/13 | 1,046 | 1,080 | 1,012 | 1,080 | +3.25% | 61,300 | 58億7304万 | -1.1% | 38.24 | 7.07 |
| 12/12 | 1,035 | 1,055 | 1,003 | 1,046 | +1.36% | 47,200 | 56億8814万 | -4.91% | 37.04 | 6.85 |
| 12/11 | 1,023 | 1,046 | 995 | 1,032 | +2.58% | 68,500 | 56億1201万 | -7.11% | 36.54 | 6.76 |
| 12/10 | 1,015 | 1,021 | 985 | 1,006 | -3.55% | 54,400 | 54億7062万 | -10.5% | 35.62 | 6.59 |
| 12/07 | 1,080 | 1,100 | 1,040 | 1,043 | -2.52% | 60,600 | 56億7183万 | -8.43% | 36.93 | 6.83 |
| 12/06 | 1,109 | 1,109 | 1,050 | 1,070 | -3.52% | 101,000 | 58億1866万 | -7.04% | 37.89 | 7 |
| 12/05 | 1,046 | 1,115 | 1,037 | 1,109 | +2.4% | 94,600 | 60億3074万 | -4.23% | 39.27 | 7.26 |
| 12/04 | 1,107 | 1,107 | 1,070 | 1,083 | -1.99% | 81,500 | 58億8935万 | -6.88% | 38.35 | 7.09 |
| 12/03 | 1,076 | 1,108 | 1,061 | 1,105 | +6.56% | 146,400 | 60億899万 | -5.15% | 39.13 | 7.23 |
| 11/30 | 1,050 | 1,063 | 1,001 | 1,037 | -2.72% | 211,700 | 56億3920万 | -11.22% | 36.72 | 6.79 |
| 11/29 | 1,135 | 1,135 | 1,051 | 1,066 | -4.39% | 197,900 | 57億9690万 | -9.58% | 37.75 | 6.98 |
| 11/28 | 1,145 | 1,154 | 1,101 | 1,115 | -2.19% | 127,400 | 60億6337万 | -6.54% | 39.48 | 7.3 |
| 11/27 | 1,160 | 1,195 | 1,126 | 1,140 | -0.78% | 172,400 | 61億9932万 | -5.24% | 40.37 | 7.46 |
| 11/26 | 1,115 | 1,150 | 1,071 | 1,149 | +5.32% | 223,100 | 62億4826万 | -5.2% | 40.68 | 7.52 |
| 11/22 | 1,115 | 1,166 | 1,065 | 1,091 | +6.44% | 408,800 | 59億3285万 | -10.65% | 38.63 | 7.14 |
| 11/21 | 1,020 | 1,080 | 1,010 | 1,025 | -1.91% | 106,700 | 55億7395万 | -16.8% | 36.29 | 6.71 |
| 11/20 | 1,026 | 1,080 | 1,019 | 1,045 | -1.51% | 110,000 | 56億8271万 | -16.27% | 37 | 6.84 |
| 11/19 | 993 | 1,119 | 993 | 1,061 | +6.42% | 220,800 | 57億6971万 | -15.93% | 37.57 | 6.95 |
| 11/16 | 963 | 1,078 | 959 | 997 | +6.75% | 269,100 | 54億2168万 | -21.74% | 35.3 | 6.53 |
| 11/15 | 970 | 999 | 916 | 934 | -7.98% | 191,000 | 50億7909万 | -27.6% | 33.07 | 6.11 |
| 11/14 | 1,151 | 1,160 | 971 | 1,015 | -20.14% | 407,000 | 55億1957万 | -22.34% | 35.94 | 6.64 |
| 11/13 | 1,230 | 1,284 | 1,191 | 1,271 | +0.79% | 65,300 | 69億1169万 | -4.15% | 45 | 8.32 |
| 11/12 | 1,277 | 1,280 | 1,237 | 1,261 | +0.96% | 65,500 | 68億5731万 | -5.4% | 44.65 | 8.25 |
| 11/09 | 1,268 | 1,276 | 1,225 | 1,249 | -1.5% | 48,900 | 67億9206万 | -7.07% | 44.23 | 8.18 |
| 11/08 | 1,301 | 1,327 | 1,251 | 1,268 | -0.94% | 61,500 | 68億9538万 | -6.49% | 44.9 | 8.3 |
| 11/07 | 1,346 | 1,346 | 1,272 | 1,280 | -2.96% | 136,900 | 69億6064万 | -6.5% | 45.32 | 8.38 |
| 11/06 | 1,366 | 1,366 | 1,303 | 1,319 | -3.79% | 62,800 | 71億7272万 | -4.49% | 46.7 | 8.63 |
| 11/05 | 1,353 | 1,400 | 1,353 | 1,371 | -0.65% | 35,900 | 74億5549万 | -1.51% | 48.55 | 8.98 |
| 11/02 | 1,327 | 1,419 | 1,327 | 1,380 | +3.99% | 108,700 | 75億444万 | -1% | 48.86 | 9.03 |
| 11/01 | 1,243 | 1,347 | 1,233 | 1,327 | +6.08% | 78,200 | 72億1622万 | -5.08% | 46.99 | 8.69 |
| 10/31 | 1,290 | 1,295 | 1,211 | 1,251 | +0.56% | 93,300 | 68億293万 | -10.96% | 44.3 | 8.19 |
| 10/30 | 1,082 | 1,244 | 1,011 | 1,244 | +11.87% | 224,900 | 67億6487万 | -11.77% | 44.05 | 8.14 |
| 10/29 | 1,197 | 1,218 | 1,104 | 1,112 | -6.95% | 92,700 | 60億4705万 | -21.36% | 39.37 | 7.28 |
| 10/26 | 1,336 | 1,352 | 1,081 | 1,195 | -9.19% | 269,500 | 64億9841万 | -15.9% | 42.31 | 7.82 |
| 10/25 | 1,331 | 1,363 | 1,316 | 1,316 | -7.13% | 138,400 | 71億5640万 | -7.78% | 46.6 | 8.61 |
| 10/24 | 1,352 | 1,424 | 1,346 | 1,417 | +4.81% | 80,200 | 77億564万 | -0.77% | 50.17 | 9.28 |
| 10/23 | 1,380 | 1,381 | 1,330 | 1,352 | -2.03% | 66,600 | 73億5217万 | -5.06% | 47.87 | 8.85 |
| 10/22 | 1,353 | 1,398 | 1,329 | 1,380 | +1.32% | 50,300 | 75億444万 | -3.09% | 48.86 | 9.03 |
| 10/19 | 1,319 | 1,383 | 1,313 | 1,362 | -0.87% | 65,900 | 74億655万 | -4.15% | 48.23 | 8.92 |
| 10/18 | 1,423 | 1,423 | 1,374 | 1,374 | -2.62% | 66,600 | 74億7181万 | -3.24% | 48.65 | 8.99 |
| 10/17 | 1,433 | 1,459 | 1,411 | 1,411 | +0.71% | 101,800 | 76億7301万 | -0.63% | 49.96 | 9.24 |
| 10/16 | 1,363 | 1,417 | 1,356 | 1,401 | +3.39% | 80,300 | 76億1863万 | -1.2% | 49.61 | 9.17 |
| 10/15 | 1,413 | 1,426 | 1,354 | 1,355 | -3.56% | 110,700 | 73億6849万 | -4.44% | 47.98 | 8.87 |
| 10/12 | 1,354 | 1,413 | 1,333 | 1,405 | +3.77% | 158,400 | 76億4039万 | -1.2% | 49.75 | 9.2 |
| 10/11 | 1,346 | 1,406 | 1,302 | 1,354 | -10.09% | 350,700 | 73億6305万 | -4.92% | 47.94 | 8.86 |
| 10/10 | 1,452 | 1,524 | 1,436 | 1,506 | +4.15% | 129,900 | 81億8962万 | +5.61% | 53.33 | 9.86 |
| 10/09 | 1,485 | 1,500 | 1,432 | 1,446 | -4.87% | 117,200 | 78億6334万 | +1.62% | 51.2 | 9.47 |
| 10/05 | 1,519 | 1,530 | 1,445 | 1,520 | -1.94% | 179,700 | 82億6576万 | +6.89% | 53.82 | 9.95 |
| 10/04 | 1,595 | 1,636 | 1,530 | 1,550 | -2.82% | 215,100 | 84億2890万 | +9.39% | 54.88 | 10.15 |
| 10/03 | 1,600 | 1,675 | 1,540 | 1,595 | +0.44% | 366,400 | 86億7361万 | +12.8% | 56.48 | 10.44 |
| 10/02 | 1,581 | 1,599 | 1,505 | 1,588 | +0.19% | 293,700 | 86億3554万 | +12.7% | 56.23 | 10.4 |
| 10/01 | 1,425 | 1,586 | 1,409 | 1,585 | +11.86% | 345,800 | 86億1923万 | +13.21% | 56.12 | 10.38 |
| 09/28 | 1,490 | 1,503 | 1,407 | 1,417 | -4.64% | 146,300 | 77億564万 | +2.02% | 50.17 | 9.28 |
| 09/27 | 1,506 | 1,520 | 1,462 | 1,486 | -0.54% | 202,200 | 80億8086万 | +7.53% | 52.62 | 9.73 |
| 09/26 | 1,425 | 1,512 | 1,394 | 1,494 | +7.33% | 376,800 | 81億2437万 | +8.81% | 52.9 | 9.78 |
| 09/25 | 1,326 | 1,407 | 1,302 | 1,392 | +5.06% | 207,700 | 75億6969万 | +2.05% | 49.29 | 9.11 |
| 09/21 | 1,305 | 1,339 | 1,288 | 1,325 | +1.53% | 91,100 | 72億535万 | -2.86% | 46.92 | 8.67 |
| 09/20 | 1,321 | 1,325 | 1,293 | 1,305 | -1.95% | 98,300 | 70億9659万 | -4.74% | 46.21 | 8.54 |
| 09/19 | 1,360 | 1,370 | 1,314 | 1,331 | -1.63% | 125,200 | 72億3797万 | -2.99% | 47.13 | 8.71 |
| 09/18 | 1,320 | 1,361 | 1,313 | 1,353 | +3.05% | 93,400 | 73億5761万 | -1.53% | 47.91 | 8.86 |
| 09/14 | 1,375 | 1,380 | 1,304 | 1,313 | -2.38% | 109,300 | 71億4009万 | -5.06% | 46.49 | 8.6 |
| 09/13 | 1,314 | 1,360 | 1,307 | 1,345 | +2.36% | 91,400 | 73億1411万 | -3.58% | 47.63 | 8.8 |
| 09/12 | 1,332 | 1,340 | 1,270 | 1,314 | -1.35% | 179,000 | 71億4553万 | -6.68% | 46.53 | 8.6 |
| 09/11 | 1,390 | 1,399 | 1,325 | 1,332 | -4.03% | 165,300 | 72億4341万 | -6.72% | 47.16 | 8.72 |
| 09/10 | 1,354 | 1,415 | 1,347 | 1,388 | +1.91% | 154,300 | 75億4794万 | -4.14% | 49.15 | 9.09 |
| 09/07 | 1,360 | 1,372 | 1,307 | 1,362 | -1.66% | 164,800 | 74億655万 | -7.09% | 48.23 | 8.92 |
| 09/06 | 1,432 | 1,450 | 1,370 | 1,385 | -5.78% | 205,300 | 75億3163万 | -6.42% | 49.04 | 9.07 |
| 09/05 | 1,480 | 1,574 | 1,455 | 1,470 | +1.38% | 614,700 | 79億9386万 | -1.41% | 52.05 | 9.62 |
| 09/04 | 1,441 | 1,480 | 1,418 | 1,450 | +3.28% | 212,900 | 78億8510万 | -2.88% | 51.34 | 9.49 |
| 09/03 | 1,436 | 1,450 | 1,344 | 1,404 | -1.47% | 178,400 | 76億3495万 | -6.28% | 49.71 | 9.19 |
| 08/31 | 1,409 | 1,443 | 1,409 | 1,425 | +0.71% | 122,100 | 77億4915万 | -5% | 50.46 | 9.33 |
| 08/30 | 1,425 | 1,459 | 1,411 | 1,415 | +0.21% | 186,900 | 76億9477万 | -5.85% | 50.1 | 9.26 |
| 08/29 | 1,430 | 1,447 | 1,408 | 1,412 | -2.75% | 147,800 | 74億8360万 | -5.8% | 48.72 | 9.01 |
| 08/28 | 1,511 | 1,544 | 1,452 | 1,452 | -1.22% | 441,000 | 76億9560万 | - | 50.1 | 9.26 |
| 08/27 | 1,436 | 1,470 | 1,400 | 1,470 | +6.83% | 329,500 | 77億9100万 | - | 50.72 | 9.38 |
| 08/24 | 1,337 | 1,418 | 1,304 | 1,376 | +6.01% | 564,900 | 72億9280万 | - | 47.48 | 8.78 |
| 08/23 | 1,225 | 1,300 | 1,223 | 1,298 | +4.26% | 196,900 | 68億7940万 | - | 44.79 | 8.28 |
| 08/22 | 1,259 | 1,303 | 1,231 | 1,245 | -2.05% | 248,000 | 65億9850万 | - | 42.96 | 7.94 |
| 08/21 | 1,259 | 1,318 | 1,202 | 1,271 | +0.79% | 365,000 | 67億3630万 | - | 43.85 | 8.11 |
| 08/20 | 1,380 | 1,400 | 1,250 | 1,261 | -9.86% | 391,800 | 66億8330万 | - | 43.51 | 8.04 |
| 08/17 | 1,465 | 1,485 | 1,388 | 1,399 | -4.51% | 388,900 | 74億1470万 | - | 48.27 | 8.92 |
| 08/16 | 1,340 | 1,470 | 1,339 | 1,465 | +7.33% | 538,500 | 77億6450万 | - | 50.55 | 9.35 |
| 08/15 | 1,320 | 1,470 | 1,320 | 1,365 | -1.09% | 766,500 | 72億3450万 | - | 47.1 | 8.71 |
| 08/14 | 1,530 | 1,580 | 1,380 | 1,380 | -12.1% | 952,100 | 73億1400万 | - | 47.62 | 8.8 |
| 08/13 | 1,576 | 1,596 | 1,465 | 1,570 | -2.85% | 986,700 | 83億2100万 | - | 54.17 | 10.02 |
| 08/10 | 1,720 | 1,745 | 1,591 | 1,616 | -4.09% | 847,200 | 85億6480万 | - | 55.76 | 10.31 |
| 08/09 | 1,797 | 1,805 | 1,685 | 1,685 | -6.91% | 875,800 | 89億3050万 | - | 58.14 | 10.75 |
| 08/08 | 1,770 | 1,846 | 1,761 | 1,810 | -0.82% | 780,300 | 95億9300万 | - | 62.45 | 11.55 |
| 08/07 | 1,853 | 1,929 | 1,790 | 1,825 | -1.35% | 1,911,100 | 96億7250万 | - | 62.97 | 11.64 |
| 08/06 | 1,735 | 1,889 | 1,722 | 1,850 | +9.14% | 3,271,400 | 98億500万 | - | 63.83 | 11.8 |
| 08/03 | 1,708 | 1,739 | 1,631 | 1,695 | +1.62% | 3,521,000 | 89億8350万 | - | 58.48 | 10.81 |
| 08/02 | 1,530 | 1,680 | 1,521 | 1,668 | +10.46% | 3,701,600 | 88億4040万 | - | 57.55 | 10.64 |
| 08/01 | 1,578 | 1,599 | 1,503 | 1,510 | -4.67% | 1,693,200 | 80億300万 | - | 52.1 | 9.63 |
| 07/31 | 1,473 | 1,590 | 1,416 | 1,584 | +8.34% | 2,231,500 | 83億9520万 | - | 54.65 | 10.1 |
| 07/30 | 1,621 | 1,657 | 1,407 | 1,462 | -2.6% | 3,526,300 | 77億4860万 | - | 50.44 | 9.33 |
| 07/27 | 1,428 | 1,550 | 1,360 | 1,501 | +14.76% | 5,452,300 | 79億5530万 | - | 51.79 | 9.57 |
| 07/26 | 1,542 | 1,572 | 1,300 | 1,308 | 0% | 3,605,500 | 69億3240万 | - | 45.13 | 8.34 |
