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 | 974 | 978 | 960 | 973 | -1.22% | 8,100 | 172億3183万 | -14.2% | 6.25 | 0.76 |
12/27 | 986 | 986 | 957 | 985 | +6.26% | 7,200 | 174億4435万 | -13.67% | 6.33 | 0.77 |
12/26 | 974 | 985 | 922 | 927 | -1.07% | 29,500 | 164億1717万 | -19.25% | 5.96 | 0.73 |
12/25 | 989 | 989 | 909 | 937 | -5.92% | 48,000 | 165億9427万 | -19.01% | 6.02 | 0.73 |
12/21 | 1,040 | 1,040 | 970 | 996 | -6.04% | 33,700 | 176億3916万 | -14.58% | 6.4 | 0.78 |
12/20 | 1,126 | 1,149 | 1,058 | 1,060 | -5.86% | 7,100 | 187億7260万 | -9.63% | 6.81 | 0.83 |
12/19 | 1,161 | 1,161 | 1,125 | 1,126 | -0.71% | 20,700 | 199億4146万 | -4.33% | 7.23 | 0.88 |
12/18 | 1,126 | 1,156 | 1,126 | 1,134 | +0.27% | 3,300 | 200億8314万 | -3.74% | 7.29 | 0.89 |
12/17 | 1,164 | 1,164 | 1,131 | 1,131 | -0.96% | 5,200 | 200億3001万 | -4.15% | 7.27 | 0.89 |
12/14 | 1,207 | 1,207 | 1,142 | 1,142 | -5.39% | 50,200 | 202億2482万 | -3.22% | 7.34 | 0.9 |
12/13 | 1,188 | 1,208 | 1,180 | 1,207 | +1.77% | 12,200 | 213億7597万 | +2.29% | 7.75 | 0.95 |
12/12 | 1,168 | 1,186 | 1,168 | 1,186 | +1.54% | 5,900 | 210億406万 | +0.68% | 7.62 | 0.93 |
12/11 | 1,200 | 1,200 | 1,162 | 1,168 | -0.26% | 7,600 | 206億8528万 | -0.76% | 7.5 | 0.92 |
12/10 | 1,194 | 1,195 | 1,171 | 1,171 | -1.84% | 27,200 | 207億3841万 | -0.51% | 7.52 | 0.92 |
12/07 | 1,185 | 1,206 | 1,176 | 1,193 | +0.76% | 4,300 | 211億2803万 | +1.45% | 7.66 | 0.94 |
12/06 | 1,210 | 1,210 | 1,182 | 1,184 | -2.87% | 10,400 | 209億6864万 | +0.68% | 7.61 | 0.93 |
12/05 | 1,210 | 1,235 | 1,210 | 1,219 | +0.74% | 24,500 | 215億8849万 | +3.66% | 7.83 | 0.96 |
12/04 | 1,243 | 1,243 | 1,210 | 1,210 | -0.98% | 17,300 | 214億2910万 | +2.8% | 7.77 | 0.95 |
12/03 | 1,229 | 1,231 | 1,217 | 1,222 | -0.41% | 23,100 | 216億4162万 | +4.36% | 7.85 | 0.96 |
11/30 | 1,214 | 1,231 | 1,214 | 1,227 | +1.07% | 1,000 | 217億3017万 | +5.23% | 7.88 | 0.96 |
11/29 | 1,265 | 1,265 | 1,214 | 1,214 | +0.75% | 3,700 | 214億9994万 | +4.39% | 7.8 | 0.95 |
11/28 | 1,200 | 1,210 | 1,194 | 1,205 | +0.33% | 5,700 | 213億4055万 | +3.7% | 7.74 | 0.95 |
11/27 | 1,200 | 1,240 | 1,186 | 1,201 | +2.3% | 16,600 | 212億6971万 | +3.53% | 7.72 | 0.94 |
11/26 | 1,160 | 1,180 | 1,160 | 1,174 | +0.95% | 8,100 | 207億9154万 | +1.29% | 7.54 | 0.92 |
11/22 | 1,148 | 1,165 | 1,146 | 1,163 | +1.66% | 5,400 | 205億9673万 | +0.35% | 7.47 | 0.91 |
11/21 | 1,167 | 1,167 | 1,144 | 1,144 | -1.04% | 3,200 | 202億6024万 | -1.38% | 7.35 | 0.9 |
11/20 | 1,157 | 1,162 | 1,149 | 1,156 | -0.09% | 5,600 | 204億7276万 | -0.52% | 7.43 | 0.91 |
11/19 | 1,172 | 1,172 | 1,156 | 1,157 | -1.28% | 5,400 | 204億9047万 | -0.43% | 7.43 | 0.91 |
11/16 | 1,160 | 1,173 | 1,160 | 1,172 | +1.03% | 2,200 | 207億5612万 | +0.77% | 7.53 | 0.92 |
11/15 | 1,152 | 1,160 | 1,152 | 1,160 | +0.78% | 2,000 | 205億4360万 | -0.43% | 7.45 | 0.91 |
11/14 | 1,179 | 1,179 | 1,141 | 1,151 | -0.78% | 4,400 | 203億8421万 | -1.29% | 7.39 | 0.9 |
11/13 | 1,147 | 1,168 | 1,147 | 1,160 | -0.94% | 1,600 | 205億4360万 | -0.77% | 7.45 | 0.91 |
11/12 | 1,155 | 1,180 | 1,155 | 1,171 | +1.65% | 2,200 | 207億3841万 | -0.09% | 7.52 | 0.92 |
11/09 | 1,145 | 1,160 | 1,145 | 1,152 | +0.88% | 3,000 | 204億192万 | -1.96% | 7.4 | 0.9 |
11/08 | 1,177 | 1,177 | 1,142 | 1,142 | +0.09% | 3,600 | 202億2482万 | -3.14% | 7.34 | 0.9 |
11/07 | 1,173 | 1,179 | 1,138 | 1,141 | -2.65% | 5,000 | 202億711万 | -3.55% | 7.33 | 0.89 |
11/06 | 1,169 | 1,182 | 1,169 | 1,172 | +0.43% | 4,500 | 207億5612万 | -1.35% | 7.53 | 0.92 |
11/05 | 1,153 | 1,179 | 1,153 | 1,167 | +1.39% | 4,800 | 206億6757万 | -2.02% | 7.5 | 0.92 |
11/02 | 1,175 | 1,175 | 1,141 | 1,151 | -1.96% | 8,900 | 203億8421万 | -3.6% | 7.39 | 0.9 |
11/01 | 1,197 | 1,205 | 1,172 | 1,174 | -2.49% | 6,200 | 207億9154万 | -2.09% | 7.54 | 0.92 |
10/31 | 1,238 | 1,238 | 1,188 | 1,204 | -1.95% | 8,200 | 213億2284万 | +0.17% | 7.74 | 0.94 |
10/30 | 1,104 | 1,228 | 1,081 | 1,228 | +14.34% | 16,200 | 217億4788万 | +1.91% | 7.89 | 0.96 |
10/29 | 1,072 | 1,180 | 1,072 | 1,074 | -2.36% | 11,600 | 190億2054万 | -10.87% | 6.9 | 0.84 |
10/26 | 1,161 | 1,323 | 1,019 | 1,100 | -3.51% | 58,100 | 194億8100万 | -9.17% | 7.07 | 0.86 |
10/25 | 1,179 | 1,194 | 1,134 | 1,140 | -4.92% | 8,300 | 201億8940万 | -6.25% | 7.32 | 0.89 |
10/24 | 1,183 | 1,199 | 1,163 | 1,199 | +3.99% | 6,100 | 212億3429万 | -1.48% | 7.7 | 0.94 |
10/23 | 1,159 | 1,191 | 1,153 | 1,153 | -2.12% | 5,000 | 204億1963万 | -5.1% | 7.41 | 0.9 |
10/22 | 1,172 | 1,200 | 1,157 | 1,178 | +0.51% | 4,500 | 208億6238万 | -3.05% | 7.57 | 0.92 |
10/19 | 1,180 | 1,180 | 1,161 | 1,172 | -0.85% | 3,900 | 207億5612万 | -3.38% | 7.53 | 0.92 |
10/18 | 1,186 | 1,189 | 1,180 | 1,182 | -0.34% | 3,300 | 209億3322万 | -2.48% | 7.59 | 0.93 |
10/17 | 1,171 | 1,189 | 1,171 | 1,186 | +1.54% | 4,000 | 210億406万 | -1.98% | 7.62 | 0.93 |
10/16 | 1,186 | 1,192 | 1,168 | 1,168 | -1.35% | 5,100 | 206億8528万 | -3.23% | 7.5 | 0.92 |
10/15 | 1,209 | 1,211 | 1,184 | 1,184 | -1.99% | 21,600 | 209億6864万 | -1.82% | 7.61 | 0.93 |
10/12 | 1,203 | 1,213 | 1,199 | 1,208 | +0.42% | 6,400 | 213億9368万 | +0.33% | 7.76 | 0.95 |
10/11 | 1,207 | 1,211 | 1,199 | 1,203 | -2.04% | 9,200 | 213億513万 | +0.08% | 7.73 | 0.94 |
10/10 | 1,231 | 1,249 | 1,225 | 1,228 | +0.08% | 4,000 | 217億4788万 | +2.42% | 7.89 | 0.96 |
10/09 | 1,260 | 1,260 | 1,220 | 1,227 | -1.45% | 7,000 | 217億3017万 | +2.51% | 7.88 | 0.96 |
10/05 | 1,257 | 1,261 | 1,245 | 1,245 | -0.95% | 15,100 | 220億4895万 | +4.18% | 8 | 0.98 |
10/04 | 1,230 | 1,259 | 1,230 | 1,257 | +1.05% | 5,500 | 222億6147万 | +5.36% | 8.08 | 0.99 |
10/03 | 1,252 | 1,256 | 1,200 | 1,244 | -1.58% | 16,100 | 220億3124万 | +4.63% | 7.99 | 0.98 |
10/02 | 1,250 | 1,269 | 1,249 | 1,264 | +2.1% | 5,500 | 223億8544万 | +6.49% | 8.12 | 0.99 |
10/01 | 1,249 | 1,249 | 1,232 | 1,238 | -0.88% | 5,000 | 219億2498万 | +4.74% | 7.95 | 0.97 |
09/28 | 1,279 | 1,279 | 1,249 | 1,249 | -1.26% | 6,200 | 221億1979万 | +6.03% | 8.02 | 0.98 |
09/27 | 1,267 | 1,286 | 1,256 | 1,265 | +0.56% | 4,900 | 224億315万 | +7.75% | 8.13 | 0.99 |
09/26 | 1,270 | 1,270 | 1,253 | 1,258 | -0.4% | 9,500 | 222億7918万 | +7.71% | 8.08 | 0.99 |
09/25 | 1,258 | 1,263 | 1,242 | 1,263 | +2.1% | 11,600 | 223億6773万 | +8.6% | 8.11 | 0.99 |
09/21 | 1,215 | 1,257 | 1,215 | 1,237 | +1.48% | 9,800 | 219億727万 | +6.73% | 7.95 | 0.97 |
09/20 | 1,221 | 1,224 | 1,212 | 1,219 | -0.16% | 4,500 | 215億8849万 | +5.54% | 7.83 | 0.96 |
09/19 | 1,190 | 1,221 | 1,189 | 1,221 | +3.47% | 7,300 | 216億2391万 | +5.81% | 7.84 | 0.96 |
09/18 | 1,158 | 1,185 | 1,158 | 1,180 | +1.9% | 6,300 | 208億9780万 | +2.34% | 7.58 | 0.93 |
09/14 | 1,151 | 1,172 | 1,151 | 1,158 | +0.61% | 12,000 | 205億818万 | +0.35% | 7.44 | 0.91 |
09/13 | 1,139 | 1,152 | 1,123 | 1,151 | +2.04% | 8,100 | 203億8421万 | -0.43% | 7.39 | 0.9 |
09/12 | 1,145 | 1,155 | 1,127 | 1,128 | -1.05% | 3,800 | 199億7688万 | -2.76% | 7.25 | 0.88 |
09/11 | 1,157 | 1,188 | 1,118 | 1,140 | +1.15% | 7,900 | 201億8940万 | -2.31% | 7.32 | 0.89 |
09/10 | 1,116 | 1,148 | 1,116 | 1,127 | +0.9% | 8,000 | 199億5917万 | -3.84% | 7.24 | 0.88 |
09/07 | 1,133 | 1,134 | 1,114 | 1,117 | -1.33% | 5,300 | 197億8207万 | -5.26% | 7.18 | 0.88 |
09/06 | 1,142 | 1,160 | 1,132 | 1,132 | -0.79% | 5,200 | 200億4772万 | -4.31% | 7.27 | 0.89 |
09/05 | 1,147 | 1,149 | 1,134 | 1,141 | -0.44% | 9,100 | 202億711万 | -3.96% | 7.33 | 0.89 |
09/04 | 1,150 | 1,157 | 1,146 | 1,146 | -0.35% | 5,500 | 202億9566万 | -4.02% | 7.36 | 0.9 |
09/03 | 1,177 | 1,184 | 1,150 | 1,150 | -2.29% | 3,400 | 203億6650万 | -4.25% | 7.39 | 0.9 |
08/31 | 1,175 | 1,181 | 1,174 | 1,177 | +0.09% | 4,200 | 208億4467万 | -2.49% | 7.56 | 0.92 |
08/30 | 1,197 | 1,198 | 1,160 | 1,176 | -0.51% | 6,300 | 208億2696万 | -2.97% | 7.56 | 0.92 |
08/29 | 1,174 | 1,193 | 1,174 | 1,182 | +0.68% | 5,900 | 209億3322万 | -2.48% | 7.59 | 0.93 |
08/28 | 1,190 | 1,190 | 1,168 | 1,174 | 0% | 4,800 | 207億9154万 | -2.98% | 7.54 | 0.92 |
08/27 | 1,152 | 1,178 | 1,152 | 1,174 | +2.26% | 4,700 | 207億9154万 | -2.89% | 7.54 | 0.92 |
08/24 | 1,160 | 1,162 | 1,145 | 1,148 | +0.44% | 3,400 | 203億3108万 | -4.97% | 7.38 | 0.9 |
08/23 | 1,150 | 1,150 | 1,137 | 1,143 | +0.44% | 2,500 | 202億4253万 | -5.3% | 7.34 | 0.9 |
08/22 | 1,126 | 1,140 | 1,126 | 1,138 | +1.16% | 3,700 | 201億5398万 | -5.79% | 7.31 | 0.89 |
08/21 | 1,130 | 1,131 | 1,124 | 1,125 | -1.14% | 3,100 | 199億2375万 | -6.95% | 7.23 | 0.88 |
08/20 | 1,180 | 1,188 | 1,130 | 1,138 | -1.04% | 7,600 | 201億5398万 | -5.87% | 7.31 | 0.89 |
08/17 | 1,150 | 1,154 | 1,142 | 1,150 | +0.17% | 3,400 | 203億6650万 | -4.8% | 7.39 | 0.9 |
08/16 | 1,157 | 1,166 | 1,136 | 1,148 | -2.46% | 5,500 | 203億3108万 | -4.89% | 7.38 | 0.9 |
08/15 | 1,196 | 1,200 | 1,175 | 1,177 | -1.42% | 7,200 | 208億4467万 | -2.32% | 7.56 | 0.92 |
08/14 | 1,216 | 1,216 | 1,177 | 1,194 | -0.83% | 6,200 | 211億4574万 | -0.75% | 7.67 | 0.94 |
08/13 | 1,238 | 1,238 | 1,202 | 1,204 | -0.74% | 4,500 | 213億2284万 | +0.42% | 7.74 | 0.94 |
08/10 | 1,269 | 1,286 | 1,213 | 1,213 | -4.41% | 10,100 | 214億8223万 | +1.34% | 7.79 | 0.95 |
08/09 | 1,284 | 1,299 | 1,268 | 1,269 | -1.7% | 3,300 | 224億7399万 | +6.28% | 8.15 | 1 |
08/08 | 1,295 | 1,304 | 1,267 | 1,291 | +1.02% | 15,700 | 228億6361万 | +8.58% | 8.29 | 1.01 |
08/07 | 1,286 | 1,286 | 1,246 | 1,278 | -0.23% | 13,500 | 226億3338万 | +8.12% | 8.21 | 1 |
08/06 | 1,236 | 1,292 | 1,236 | 1,281 | +3.64% | 11,900 | 226億8651万 | +8.84% | 8.23 | 1 |