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 | 3,395 | 3,415 | 3,355 | 3,370 | -2.74% | 791,800 | 3206億7876万 | -3.16% | 9.96 | 1.07 |
| 12/27 | 3,420 | 3,480 | 3,380 | 3,465 | +4.84% | 808,100 | 3297億1867万 | -0.6% | 10.24 | 1.1 |
| 12/26 | 3,210 | 3,305 | 3,210 | 3,305 | +1.85% | 862,700 | 3144億9356万 | -5.25% | 9.77 | 1.05 |
| 12/25 | 3,225 | 3,280 | 3,190 | 3,245 | -2.84% | 3,493,700 | 3087億8415万 | -7.18% | 9.59 | 1.03 |
| 12/21 | 3,390 | 3,450 | 3,320 | 3,340 | -0.45% | 970,000 | 3178億2405万 | -4.68% | 9.87 | 1.06 |
| 12/20 | 3,440 | 3,460 | 3,335 | 3,355 | -3.73% | 625,700 | 3192億5141万 | -4.5% | 9.92 | 1.06 |
| 12/19 | 3,460 | 3,515 | 3,435 | 3,485 | -0.43% | 554,000 | 3316億2181万 | -0.99% | 10.3 | 1.1 |
| 12/18 | 3,420 | 3,535 | 3,415 | 3,500 | +0.43% | 758,500 | 3330億4916万 | -0.31% | 10.34 | 1.11 |
| 12/17 | 3,550 | 3,620 | 3,470 | 3,485 | -1.41% | 494,500 | 3316億2181万 | -0.6% | 10.3 | 1.1 |
| 12/14 | 3,545 | 3,585 | 3,515 | 3,535 | -0.84% | 646,300 | 3363億7965万 | +1.03% | 10.45 | 1.12 |
| 12/13 | 3,515 | 3,595 | 3,465 | 3,565 | +2.3% | 705,900 | 3392億3436万 | +2.15% | 10.54 | 1.13 |
| 12/12 | 3,455 | 3,545 | 3,415 | 3,485 | +4.65% | 1,887,700 | 3316億2181万 | +0.17% | 10.3 | 1.1 |
| 12/11 | 3,380 | 3,390 | 3,295 | 3,330 | -0.89% | 441,100 | 3168億7249万 | -4.06% | 9.84 | 1.05 |
| 12/10 | 3,360 | 3,380 | 3,340 | 3,360 | -1.75% | 307,700 | 3197億2719万 | -3.2% | 9.93 | 1.06 |
| 12/07 | 3,420 | 3,450 | 3,385 | 3,420 | 0% | 456,900 | 3254億3661万 | -1.5% | 10.11 | 1.08 |
| 12/06 | 3,495 | 3,500 | 3,400 | 3,420 | -3.66% | 518,400 | 3254億3661万 | -1.38% | 10.11 | 1.08 |
| 12/05 | 3,550 | 3,595 | 3,535 | 3,550 | -1.8% | 340,700 | 3378億700万 | +2.48% | 10.49 | 1.12 |
| 12/04 | 3,680 | 3,700 | 3,615 | 3,615 | -2.43% | 443,300 | 3439億9220万 | +4.69% | 10.68 | 1.14 |
| 12/03 | 3,670 | 3,750 | 3,665 | 3,705 | +2.77% | 551,200 | 3525億5632万 | +7.8% | 10.95 | 1.17 |
| 11/30 | 3,600 | 3,625 | 3,575 | 3,605 | -0.28% | 419,000 | 3430億4063万 | +5.53% | 10.65 | 1.14 |
| 11/29 | 3,650 | 3,660 | 3,610 | 3,615 | +0.14% | 276,100 | 3439億9220万 | +6.32% | 10.68 | 1.14 |
| 11/28 | 3,640 | 3,660 | 3,570 | 3,610 | -0.14% | 505,600 | 3435億1642万 | +6.58% | 10.67 | 1.14 |
| 11/27 | 3,585 | 3,630 | 3,530 | 3,615 | +1.97% | 384,500 | 3439億9220万 | +7.11% | 10.68 | 1.14 |
| 11/26 | 3,465 | 3,545 | 3,440 | 3,545 | +2.01% | 372,200 | 3373億3122万 | +5.35% | 10.48 | 1.12 |
| 11/22 | 3,530 | 3,530 | 3,430 | 3,475 | -1.14% | 331,800 | 3306億7024万 | +3.45% | 10.27 | 1.1 |
| 11/21 | 3,455 | 3,525 | 3,440 | 3,515 | -0.14% | 393,000 | 3344億7651万 | +4.52% | 10.39 | 1.11 |
| 11/20 | 3,450 | 3,525 | 3,420 | 3,520 | +0.72% | 497,400 | 3349億5230万 | +4.54% | 10.4 | 1.11 |
| 11/19 | 3,445 | 3,525 | 3,435 | 3,495 | +1.01% | 811,400 | 3325億7337万 | +3.71% | 10.33 | 1.11 |
| 11/16 | 3,530 | 3,550 | 3,360 | 3,460 | -2.81% | 903,700 | 3292億4288万 | +2.67% | 10.23 | 1.1 |
| 11/15 | 3,415 | 3,560 | 3,355 | 3,560 | +1.14% | 1,284,500 | 3387億5857万 | +5.54% | 10.52 | 1.13 |
| 11/14 | 3,260 | 3,530 | 3,250 | 3,520 | +7.81% | 1,179,700 | 3349億5230万 | +4.33% | 10.4 | 1.11 |
| 11/13 | 3,300 | 3,310 | 3,240 | 3,265 | -3.55% | 425,400 | 3106億8729万 | -3.43% | 9.65 | 1.03 |
| 11/12 | 3,295 | 3,395 | 3,290 | 3,385 | +2.58% | 379,700 | 3221億612万 | -0.38% | 10 | 1.07 |
| 11/09 | 3,325 | 3,365 | 3,290 | 3,300 | -0.15% | 509,200 | 3140億1778万 | -3.4% | 9.75 | 1.05 |
| 11/08 | 3,360 | 3,365 | 3,305 | 3,305 | +0.46% | 320,500 | 3144億9356万 | -3.98% | 9.77 | 1.05 |
| 11/07 | 3,300 | 3,330 | 3,280 | 3,290 | -0.15% | 436,500 | 3130億6621万 | -5.13% | 9.72 | 1.04 |
| 11/06 | 3,275 | 3,320 | 3,275 | 3,295 | -0.9% | 378,500 | 3135億4199万 | -5.83% | 9.74 | 1.04 |
| 11/05 | 3,355 | 3,375 | 3,320 | 3,325 | -2.21% | 406,400 | 3163億9670万 | -5.75% | 9.83 | 1.05 |
| 11/02 | 3,330 | 3,400 | 3,330 | 3,400 | +2.87% | 385,700 | 3235億3347万 | -4.47% | 10.05 | 1.08 |
| 11/01 | 3,330 | 3,335 | 3,265 | 3,305 | -0.9% | 456,400 | 3144億9356万 | -7.76% | 9.77 | 1.05 |
| 10/31 | 3,320 | 3,335 | 3,265 | 3,335 | +2.14% | 430,400 | 3173億4827万 | -7.72% | 9.86 | 1.06 |
| 10/30 | 3,240 | 3,290 | 3,210 | 3,265 | +1.56% | 425,900 | 3106億8729万 | -10.33% | 9.65 | 1.03 |
| 10/29 | 3,230 | 3,280 | 3,200 | 3,215 | +1.1% | 396,200 | 3059億2944万 | -12.3% | 9.5 | 1.02 |
| 10/26 | 3,225 | 3,230 | 3,150 | 3,180 | -0.78% | 486,000 | 3025億9895万 | -13.89% | 9.4 | 1.01 |
| 10/25 | 3,205 | 3,235 | 3,190 | 3,205 | -2.73% | 380,500 | 3049億7787万 | -13.91% | 9.47 | 1.01 |
| 10/24 | 3,320 | 3,320 | 3,245 | 3,295 | -0.15% | 433,200 | 3135億4199万 | -12.11% | 9.74 | 1.04 |
| 10/23 | 3,300 | 3,335 | 3,285 | 3,300 | -1.93% | 485,700 | 3140億1778万 | -12.42% | 9.75 | 1.05 |
| 10/22 | 3,340 | 3,380 | 3,290 | 3,365 | -0.88% | 658,800 | 3202億298万 | -11.05% | 9.94 | 1.07 |
| 10/19 | 3,470 | 3,475 | 3,390 | 3,395 | -5.3% | 836,900 | 3230億5768万 | -10.54% | 10.03 | 1.08 |
| 10/18 | 3,595 | 3,610 | 3,580 | 3,585 | -0.97% | 248,300 | 3411億3750万 | -5.88% | 10.59 | 1.14 |
| 10/17 | 3,640 | 3,650 | 3,585 | 3,620 | +1.26% | 293,700 | 3444億6799万 | -5.16% | 10.7 | 1.15 |
| 10/16 | 3,495 | 3,580 | 3,495 | 3,575 | +2.14% | 341,000 | 3401億8593万 | -6.44% | 10.57 | 1.13 |
| 10/15 | 3,500 | 3,520 | 3,470 | 3,500 | -1.41% | 390,100 | 3330億4916万 | -8.57% | 10.34 | 1.11 |
| 10/12 | 3,540 | 3,565 | 3,520 | 3,550 | -0.42% | 260,600 | 3378億700万 | -7.55% | 10.49 | 1.12 |
| 10/11 | 3,580 | 3,615 | 3,540 | 3,565 | -3.52% | 435,100 | 3392億3436万 | -7.43% | 10.54 | 1.13 |
| 10/10 | 3,730 | 3,735 | 3,685 | 3,695 | +0.14% | 463,000 | 3516億476万 | -4.35% | 10.92 | 1.17 |
| 10/09 | 3,730 | 3,750 | 3,685 | 3,690 | -4.03% | 544,400 | 3511億2897万 | -4.73% | 10.91 | 1.17 |
| 10/05 | 3,910 | 3,920 | 3,835 | 3,845 | -2.78% | 437,300 | 3658億7829万 | -0.95% | 11.36 | 1.22 |
| 10/04 | 3,970 | 3,985 | 3,940 | 3,955 | +0.13% | 416,700 | 3763億4555万 | +1.8% | 11.69 | 1.25 |
| 10/03 | 4,010 | 4,060 | 3,935 | 3,950 | -2.59% | 438,400 | 3758億6977万 | +1.73% | 11.67 | 1.25 |
| 10/02 | 4,055 | 4,125 | 4,055 | 4,055 | +0.62% | 271,500 | 3858億6124万 | +4.51% | 11.98 | 1.28 |
| 10/01 | 4,020 | 4,075 | 3,980 | 4,030 | -1.47% | 357,400 | 3834億8232万 | +4.13% | 11.91 | 1.28 |
| 09/28 | 4,070 | 4,135 | 4,055 | 4,090 | +2% | 343,700 | 3891億9173万 | +5.96% | 12.09 | 1.3 |
| 09/27 | 4,055 | 4,070 | 3,995 | 4,010 | -1.96% | 304,900 | 3815億7918万 | +4.26% | 11.85 | 1.27 |
| 09/26 | 3,995 | 4,090 | 3,980 | 4,090 | +2.38% | 332,400 | 3891億9173万 | +6.7% | 12.09 | 1.3 |
| 09/25 | 3,945 | 3,995 | 3,905 | 3,995 | +2.3% | 329,700 | 3801億5183万 | +4.69% | 11.81 | 1.27 |
| 09/21 | 3,880 | 3,910 | 3,855 | 3,905 | +0.51% | 381,500 | 3715億8771万 | +2.68% | 11.54 | 1.24 |
| 09/20 | 3,910 | 3,925 | 3,835 | 3,885 | -0.77% | 364,000 | 3696億8457万 | +2.45% | 11.48 | 1.23 |
| 09/19 | 3,900 | 3,935 | 3,850 | 3,915 | +1.42% | 407,500 | 3725億3927万 | +3.43% | 11.57 | 1.24 |
| 09/18 | 3,770 | 3,875 | 3,760 | 3,860 | +2.12% | 282,300 | 3673億564万 | +2.25% | 11.41 | 1.22 |
| 09/14 | 3,690 | 3,780 | 3,685 | 3,780 | +3% | 348,700 | 3596億9309万 | +0.27% | 11.17 | 1.2 |
| 09/13 | 3,600 | 3,685 | 3,590 | 3,670 | +0.27% | 536,500 | 3492億2583万 | -2.63% | 10.85 | 1.16 |
| 09/12 | 3,750 | 3,760 | 3,635 | 3,660 | -2.66% | 419,600 | 3482億7426万 | -2.89% | 10.82 | 1.16 |
| 09/11 | 3,770 | 3,785 | 3,720 | 3,760 | -0.13% | 248,000 | 3577億8995万 | -0.19% | 11.11 | 1.19 |
| 09/10 | 3,745 | 3,785 | 3,745 | 3,765 | +0.94% | 205,900 | 3582億6574万 | +0.08% | 11.13 | 1.19 |
| 09/07 | 3,730 | 3,750 | 3,690 | 3,730 | -0.8% | 434,800 | 3549億3525万 | -0.69% | 11.02 | 1.18 |
| 09/06 | 3,760 | 3,785 | 3,725 | 3,760 | -1.05% | 448,000 | 3577億8995万 | +0.24% | 11.11 | 1.19 |
| 09/05 | 3,805 | 3,830 | 3,790 | 3,800 | -0.39% | 247,400 | 3615億9623万 | +1.44% | 11.23 | 1.2 |
| 09/04 | 3,860 | 3,860 | 3,775 | 3,815 | -1.17% | 362,800 | 3630億2358万 | +1.98% | 11.27 | 1.21 |
| 09/03 | 3,915 | 3,940 | 3,840 | 3,860 | -2.15% | 271,300 | 3673億564万 | +3.37% | 11.41 | 1.22 |
| 08/31 | 3,890 | 3,975 | 3,865 | 3,945 | +0.9% | 449,500 | 3753億9398万 | +5.91% | 11.66 | 1.25 |
| 08/30 | 3,920 | 3,930 | 3,895 | 3,910 | -0.26% | 313,200 | 3720億6349万 | +5.36% | 11.56 | 1.24 |
| 08/29 | 3,885 | 3,930 | 3,875 | 3,920 | +0.38% | 296,200 | 3730億1506万 | +6% | 11.58 | 1.24 |
| 08/28 | 3,935 | 3,970 | 3,900 | 3,905 | +0.64% | 407,200 | 3715億8771万 | +6.03% | 11.54 | 1.24 |
| 08/27 | 3,840 | 3,885 | 3,830 | 3,880 | +1.7% | 275,300 | 3692億878万 | +5.81% | 11.47 | 1.23 |
| 08/24 | 3,775 | 3,830 | 3,765 | 3,815 | +1.06% | 293,900 | 3630億2358万 | +4.46% | 11.27 | 1.21 |
| 08/23 | 3,745 | 3,815 | 3,725 | 3,775 | +0.8% | 537,300 | 3592億1731万 | +3.74% | 11.16 | 1.2 |
| 08/22 | 3,690 | 3,755 | 3,680 | 3,745 | +1.63% | 440,100 | 3563億6260万 | +3.2% | 11.07 | 1.19 |
| 08/21 | 3,650 | 3,705 | 3,640 | 3,685 | +0.96% | 441,800 | 3506億5319万 | +1.8% | 10.89 | 1.17 |
| 08/20 | 3,670 | 3,725 | 3,645 | 3,650 | -0.95% | 304,700 | 3473億2269万 | +1% | 10.79 | 1.16 |
| 08/17 | 3,615 | 3,685 | 3,595 | 3,685 | +1.94% | 274,500 | 3506億5319万 | +2.22% | 10.89 | 1.17 |
| 08/16 | 3,640 | 3,655 | 3,575 | 3,615 | -2.56% | 424,300 | 3439億9220万 | +0.64% | 10.68 | 1.14 |
| 08/15 | 3,685 | 3,730 | 3,675 | 3,710 | +0.82% | 265,400 | 3530億3211万 | +3.52% | 10.96 | 1.17 |
| 08/14 | 3,665 | 3,680 | 3,630 | 3,680 | -1.47% | 552,900 | 3501億7740万 | +2.94% | 10.88 | 1.17 |
| 08/13 | 3,745 | 3,795 | 3,710 | 3,735 | -0.4% | 654,400 | 3554億1103万 | +4.74% | 11.04 | 1.18 |
| 08/10 | 3,670 | 3,765 | 3,665 | 3,750 | +2.04% | 782,700 | 3568億3839万 | +5.54% | 11.08 | 1.19 |
| 08/09 | 3,585 | 3,705 | 3,570 | 3,675 | +1.66% | 452,000 | 3497億162万 | +3.9% | 10.86 | 1.16 |
| 08/08 | 3,630 | 3,655 | 3,605 | 3,615 | -0.41% | 228,900 | 3439億9220万 | +2.55% | 10.68 | 1.14 |
| 08/07 | 3,625 | 3,630 | 3,575 | 3,630 | +0.55% | 153,300 | 3454億1956万 | +3.21% | 10.73 | 1.15 |
| 08/06 | 3,615 | 3,635 | 3,595 | 3,610 | +0.14% | 191,400 | 3435億1642万 | +2.88% | 10.67 | 1.14 |
