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 | 1,229 | 1,249 | 1,211 | 1,214 | -3.57% | 138,000 | 759億9780万 | -1.86% | 15.12 | 0.95 |
12/27 | 1,215 | 1,261 | 1,209 | 1,259 | +9% | 257,200 | 788億1486万 | +1.61% | 15.68 | 0.99 |
12/26 | 1,113 | 1,162 | 1,111 | 1,155 | +4.52% | 306,000 | 723億434万 | -6.78% | 14.38 | 0.91 |
12/25 | 1,081 | 1,116 | 1,056 | 1,105 | -0.54% | 532,100 | 691億7428万 | -11.1% | 13.76 | 0.87 |
12/21 | 1,197 | 1,214 | 1,104 | 1,111 | -6.48% | 404,800 | 695億4988万 | -10.98% | 13.84 | 0.87 |
12/20 | 1,173 | 1,197 | 1,167 | 1,188 | +1.45% | 258,800 | 743億7017万 | -5.34% | 14.8 | 0.93 |
12/19 | 1,185 | 1,185 | 1,158 | 1,171 | 0% | 210,500 | 733億595万 | -6.69% | 14.58 | 0.92 |
12/18 | 1,173 | 1,189 | 1,164 | 1,171 | -2.01% | 202,800 | 733億595万 | -6.62% | 14.58 | 0.92 |
12/17 | 1,213 | 1,223 | 1,195 | 1,195 | -0.17% | 159,400 | 748億838万 | -4.7% | 14.88 | 0.94 |
12/14 | 1,218 | 1,235 | 1,196 | 1,197 | -2.13% | 153,600 | 749億3358万 | -4.47% | 14.91 | 0.94 |
12/13 | 1,235 | 1,237 | 1,204 | 1,223 | +0.25% | 129,000 | 765億6121万 | -2.24% | 15.23 | 0.96 |
12/12 | 1,192 | 1,226 | 1,191 | 1,220 | +4.18% | 211,200 | 763億7341万 | -2.24% | 15.19 | 0.96 |
12/11 | 1,241 | 1,245 | 1,166 | 1,171 | -5.18% | 120,600 | 733億595万 | -5.87% | 14.58 | 0.92 |
12/10 | 1,293 | 1,294 | 1,234 | 1,235 | -2.22% | 179,700 | 773億1243万 | -0.64% | 15.38 | 0.97 |
12/07 | 1,235 | 1,276 | 1,233 | 1,263 | +3.27% | 253,700 | 790億6526万 | +1.85% | 15.73 | 0.99 |
12/06 | 1,243 | 1,267 | 1,219 | 1,223 | -1.77% | 225,100 | 765億6121万 | -0.81% | 15.23 | 0.96 |
12/05 | 1,250 | 1,275 | 1,232 | 1,245 | -1.35% | 207,200 | 779億3844万 | +1.3% | 15.51 | 0.98 |
12/04 | 1,346 | 1,346 | 1,262 | 1,262 | -6.24% | 265,700 | 790億266万 | +3.19% | 15.72 | 0.99 |
12/03 | 1,353 | 1,353 | 1,324 | 1,346 | -0.52% | 156,500 | 842億6116万 | +10.78% | 16.76 | 1.06 |
11/30 | 1,358 | 1,358 | 1,328 | 1,353 | +1.88% | 178,100 | 846億9937万 | +12.28% | 16.85 | 1.06 |
11/29 | 1,353 | 1,356 | 1,320 | 1,328 | -0.52% | 78,600 | 831億3434万 | +11.13% | 16.54 | 1.04 |
11/28 | 1,333 | 1,341 | 1,315 | 1,335 | +0.98% | 128,200 | 835億7254万 | +12.37% | 16.63 | 1.05 |
11/27 | 1,324 | 1,335 | 1,315 | 1,322 | -0.23% | 96,200 | 827億5873万 | +12.13% | 16.46 | 1.04 |
11/26 | 1,313 | 1,339 | 1,295 | 1,325 | +1.15% | 171,700 | 829億4653万 | +12.96% | 16.5 | 1.04 |
11/22 | 1,296 | 1,315 | 1,280 | 1,310 | +4.05% | 244,200 | 820億752万 | +12.16% | 16.32 | 1.03 |
11/21 | 1,229 | 1,280 | 1,223 | 1,259 | +0.4% | 150,900 | 788億1486万 | +8.07% | 15.68 | 0.99 |
11/20 | 1,252 | 1,268 | 1,237 | 1,254 | +0.24% | 272,700 | 785億185万 | +7.73% | 15.62 | 0.99 |
11/19 | 1,267 | 1,279 | 1,246 | 1,251 | -0.24% | 179,100 | 783億1405万 | +7.57% | 15.58 | 0.98 |
11/16 | 1,280 | 1,293 | 1,246 | 1,254 | -1.34% | 308,200 | 785億185万 | +8.01% | 15.62 | 0.99 |
11/15 | 1,227 | 1,298 | 1,225 | 1,271 | +7.35% | 350,900 | 795億6607万 | +9.47% | 15.83 | 1 |
11/14 | 1,130 | 1,204 | 1,107 | 1,184 | +3.59% | 287,600 | 741億1977万 | +1.98% | 14.75 | 0.93 |
11/13 | 1,163 | 1,163 | 1,126 | 1,143 | -2.89% | 204,100 | 715億5312万 | -2.14% | 14.24 | 0.9 |
11/12 | 1,172 | 1,187 | 1,163 | 1,177 | +0.43% | 74,500 | 736億8156万 | 0% | 14.66 | 0.93 |
11/09 | 1,160 | 1,178 | 1,150 | 1,172 | +1.47% | 77,100 | 733億6856万 | -1.18% | 14.6 | 0.92 |
11/08 | 1,154 | 1,159 | 1,146 | 1,155 | +2.03% | 97,000 | 723億434万 | -3.43% | 14.38 | 0.91 |
11/07 | 1,144 | 1,161 | 1,126 | 1,132 | -0.44% | 178,000 | 708億6451万 | -6.14% | 14.1 | 0.89 |
11/06 | 1,142 | 1,157 | 1,130 | 1,137 | -0.26% | 112,100 | 711億7752万 | -6.73% | 14.16 | 0.89 |
11/05 | 1,132 | 1,166 | 1,130 | 1,140 | -0.61% | 156,800 | 713億6532万 | -7.47% | 14.2 | 0.9 |
11/02 | 1,098 | 1,148 | 1,098 | 1,147 | +3.15% | 156,900 | 718億353万 | -7.8% | 14.29 | 0.9 |
11/01 | 1,124 | 1,128 | 1,108 | 1,112 | -0.8% | 144,200 | 696億1249万 | -11.39% | 13.85 | 0.87 |
10/31 | 1,103 | 1,127 | 1,094 | 1,121 | +3.6% | 126,500 | 701億7590万 | -11.66% | 13.96 | 0.88 |
10/30 | 1,061 | 1,090 | 1,052 | 1,082 | +0.93% | 199,100 | 677億3445万 | -15.53% | 13.48 | 0.85 |
10/29 | 1,082 | 1,098 | 1,069 | 1,072 | -0.92% | 132,700 | 671億844万 | -17.22% | 13.35 | 0.84 |
10/26 | 1,127 | 1,130 | 1,071 | 1,082 | -2.61% | 134,000 | 677億3445万 | -17.34% | 13.48 | 0.85 |
10/25 | 1,110 | 1,125 | 1,100 | 1,111 | -2.54% | 152,700 | 695億4988万 | -16.02% | 13.84 | 0.87 |
10/24 | 1,126 | 1,150 | 1,117 | 1,140 | +2.24% | 190,200 | 713億6532万 | -14.61% | 14.2 | 0.9 |
10/23 | 1,160 | 1,170 | 1,112 | 1,115 | -6.07% | 221,200 | 698億29万 | -16.92% | 13.89 | 0.88 |
10/22 | 1,180 | 1,190 | 1,148 | 1,187 | -0.42% | 218,400 | 743億757万 | -12.07% | 14.78 | 0.93 |
10/19 | 1,204 | 1,215 | 1,189 | 1,192 | -2.93% | 178,300 | 746億2058万 | -11.96% | 14.85 | 0.94 |
10/18 | 1,238 | 1,246 | 1,221 | 1,228 | -0.81% | 118,400 | 768億7422万 | -9.71% | 15.29 | 0.97 |
10/17 | 1,230 | 1,252 | 1,222 | 1,238 | +0.73% | 172,800 | 775億23万 | -9.37% | 15.42 | 0.97 |
10/16 | 1,195 | 1,229 | 1,190 | 1,229 | +3.02% | 157,300 | 769億3682万 | -10.42% | 15.31 | 0.97 |
10/15 | 1,250 | 1,250 | 1,187 | 1,193 | -5.02% | 314,400 | 746億8318万 | -13.43% | 14.86 | 0.94 |
10/12 | 1,272 | 1,280 | 1,242 | 1,256 | -1.88% | 215,000 | 786億2705万 | -9.44% | 15.64 | 0.99 |
10/11 | 1,285 | 1,316 | 1,272 | 1,280 | -5.6% | 216,200 | 801億2948万 | -8.18% | 15.94 | 1.01 |
10/10 | 1,392 | 1,392 | 1,338 | 1,356 | -1.24% | 118,400 | 848億8717万 | -3.14% | 16.89 | 1.07 |
10/09 | 1,395 | 1,401 | 1,370 | 1,373 | -1.58% | 181,200 | 859億5139万 | -2.28% | 17.1 | 1.08 |
10/05 | 1,407 | 1,420 | 1,388 | 1,395 | -2.52% | 137,700 | 873億2861万 | -0.99% | 17.37 | 1.1 |
10/04 | 1,428 | 1,447 | 1,413 | 1,431 | +2.65% | 105,400 | 895億8226万 | +1.35% | 17.82 | 1.13 |
10/03 | 1,449 | 1,455 | 1,394 | 1,394 | -4.78% | 139,500 | 872億6601万 | -1.34% | 17.36 | 1.1 |
10/02 | 1,475 | 1,508 | 1,462 | 1,464 | -0.07% | 109,200 | 916億4809万 | +3.39% | 18.23 | 1.15 |
10/01 | 1,435 | 1,480 | 1,429 | 1,465 | +1.67% | 90,000 | 917億1070万 | +3.61% | 18.25 | 1.15 |
09/28 | 1,448 | 1,468 | 1,426 | 1,441 | +1.62% | 193,800 | 902億827万 | +2.13% | 17.95 | 1.13 |
09/27 | 1,463 | 1,480 | 1,416 | 1,418 | -3.08% | 135,400 | 887億6844万 | +0.71% | 17.66 | 1.12 |
09/26 | 1,456 | 1,503 | 1,431 | 1,463 | +2.59% | 333,500 | 915億8549万 | +4.05% | 18.22 | 1.15 |
09/25 | 1,418 | 1,431 | 1,366 | 1,426 | -0.77% | 334,300 | 892億6925万 | +1.78% | 17.76 | 1.12 |
09/21 | 1,434 | 1,441 | 1,418 | 1,437 | +0.98% | 121,600 | 899億5786万 | +2.79% | 17.9 | 1.13 |
09/20 | 1,445 | 1,455 | 1,407 | 1,423 | -0.49% | 148,300 | 890億8145万 | +2.08% | 17.72 | 1.12 |
09/19 | 1,420 | 1,465 | 1,418 | 1,430 | +2.8% | 200,600 | 895億1966万 | +2.88% | 17.81 | 1.12 |
09/18 | 1,340 | 1,396 | 1,332 | 1,391 | +4.27% | 135,200 | 870億7821万 | +0.36% | 17.32 | 1.09 |
09/14 | 1,323 | 1,342 | 1,318 | 1,334 | +2.69% | 166,600 | 835億994万 | -3.54% | 16.61 | 1.05 |
09/13 | 1,295 | 1,301 | 1,266 | 1,299 | -0.31% | 175,400 | 813億1890万 | -6.61% | 16.18 | 1.02 |
09/12 | 1,330 | 1,331 | 1,279 | 1,303 | -2.62% | 169,100 | 815億6931万 | -7.13% | 16.23 | 1.02 |
09/11 | 1,360 | 1,362 | 1,334 | 1,338 | -2.26% | 93,400 | 837億6035万 | -5.24% | 16.66 | 1.05 |
09/10 | 1,386 | 1,395 | 1,363 | 1,369 | -1.51% | 107,400 | 857億98万 | -3.46% | 17.05 | 1.08 |
09/07 | 1,380 | 1,394 | 1,364 | 1,390 | 0% | 113,800 | 870億1561万 | -2.32% | 17.31 | 1.09 |
09/06 | 1,410 | 1,415 | 1,380 | 1,390 | -2.04% | 109,700 | 870億1561万 | -2.73% | 17.31 | 1.09 |
09/05 | 1,439 | 1,439 | 1,411 | 1,419 | +0.21% | 60,200 | 888億3104万 | -1.32% | 17.67 | 1.12 |
09/04 | 1,440 | 1,440 | 1,402 | 1,416 | -1.6% | 134,600 | 886億4324万 | -2.21% | 17.64 | 1.11 |
09/03 | 1,480 | 1,484 | 1,435 | 1,439 | -2.64% | 55,200 | 900億8307万 | -1.17% | 17.92 | 1.13 |
08/31 | 1,463 | 1,499 | 1,460 | 1,478 | +0.61% | 90,900 | 925億2451万 | +1.09% | 18.41 | 1.16 |
08/30 | 1,483 | 1,483 | 1,450 | 1,469 | +0.27% | 100,100 | 919億6110万 | +0.2% | 18.3 | 1.16 |
08/29 | 1,465 | 1,491 | 1,459 | 1,465 | -0.14% | 92,800 | 917億1070万 | -0.27% | 18.25 | 1.15 |
08/28 | 1,470 | 1,480 | 1,448 | 1,467 | +0.82% | 93,200 | 918億3590万 | -0.34% | 18.27 | 1.15 |
08/27 | 1,441 | 1,470 | 1,435 | 1,455 | +2.32% | 77,500 | 910億8468万 | -1.36% | 18.12 | 1.14 |
08/24 | 1,417 | 1,426 | 1,407 | 1,422 | +1.79% | 44,700 | 890億1885万 | -3.72% | 17.71 | 1.12 |
08/23 | 1,391 | 1,408 | 1,390 | 1,397 | +2.34% | 75,100 | 874億5382万 | -5.67% | 17.4 | 1.1 |
08/22 | 1,343 | 1,370 | 1,342 | 1,365 | +0.81% | 105,300 | 854億5058万 | -8.2% | 17 | 1.07 |
08/21 | 1,338 | 1,355 | 1,330 | 1,354 | +0.37% | 56,800 | 847億6197万 | -9.31% | 16.86 | 1.06 |
08/20 | 1,365 | 1,379 | 1,341 | 1,349 | -0.66% | 56,800 | 844億4896万 | -10.07% | 16.8 | 1.06 |
08/17 | 1,330 | 1,360 | 1,330 | 1,358 | +1.8% | 47,000 | 850億1237万 | -9.77% | 16.91 | 1.07 |
08/16 | 1,312 | 1,341 | 1,308 | 1,334 | +0.68% | 93,800 | 835億994万 | -11.6% | 16.61 | 1.05 |
08/15 | 1,325 | 1,346 | 1,309 | 1,325 | -0.82% | 111,400 | 829億4653万 | -12.54% | 16.5 | 1.04 |
08/14 | 1,326 | 1,368 | 1,314 | 1,336 | +1.75% | 146,000 | 836億3515万 | -12.22% | 16.64 | 1.05 |
08/13 | 1,474 | 1,474 | 1,306 | 1,313 | -14.57% | 362,600 | 821億9532万 | -14.07% | 16.35 | 1.03 |
08/10 | 1,581 | 1,608 | 1,524 | 1,537 | -3.27% | 217,100 | 962億1798万 | +0.26% | 19.14 | 1.21 |
08/09 | 1,476 | 1,600 | 1,476 | 1,589 | +4.82% | 183,100 | 994億7324万 | +3.99% | 19.79 | 1.25 |
08/08 | 1,463 | 1,538 | 1,463 | 1,516 | +1.54% | 114,000 | 949億336万 | -0.39% | 18.88 | 1.19 |
08/07 | 1,474 | 1,501 | 1,463 | 1,493 | +0.4% | 105,900 | 934億6353万 | -1.71% | 18.59 | 1.17 |
08/06 | 1,546 | 1,546 | 1,483 | 1,487 | -4.25% | 136,600 | 930億8792万 | -1.98% | 18.52 | 1.17 |