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 |
---|
2024 | 1/1, 株式分割 1→2 |
2018 |
12/28 | 1,543 | 1,568 | 1,543 | 1,550 | -1.12% | 17,600 | 289億8500万 | -4.32% | 12.34 | 1.22 |
12/27 | 1,550 | 1,570 | 1,535 | 1,568 | +3.29% | 30,600 | 293億1225万 | -3.6% | 12.48 | 1.24 |
12/26 | 1,468 | 1,520 | 1,467 | 1,518 | +1.34% | 66,400 | 283億7725万 | -6.9% | 12.08 | 1.2 |
12/25 | 1,421 | 1,505 | 1,421 | 1,498 | +0.44% | 143,600 | 280億325万 | -8.58% | 11.92 | 1.18 |
12/21 | 1,452 | 1,491 | 1,443 | 1,491 | +1.67% | 77,200 | 278億8170万 | -9.31% | 11.87 | 1.18 |
12/20 | 1,525 | 1,525 | 1,445 | 1,467 | -4.77% | 76,600 | 274億2355万 | -11.18% | 11.68 | 1.16 |
12/19 | 1,563 | 1,568 | 1,520 | 1,540 | -2.22% | 46,400 | 287億9800万 | -7.23% | 12.26 | 1.22 |
12/18 | 1,603 | 1,603 | 1,560 | 1,575 | -2.63% | 40,400 | 294億5250万 | -5.46% | 12.54 | 1.24 |
12/17 | 1,605 | 1,623 | 1,605 | 1,618 | +0.47% | 22,800 | 302億4725万 | -3.26% | 12.88 | 1.28 |
12/14 | 1,625 | 1,628 | 1,598 | 1,610 | -0.62% | 23,200 | 301億700万 | -3.88% | 12.82 | 1.27 |
12/13 | 1,623 | 1,628 | 1,610 | 1,620 | -0.31% | 13,200 | 302億9400万 | -3.46% | 12.9 | 1.28 |
12/12 | 1,620 | 1,638 | 1,618 | 1,625 | -0.15% | 24,800 | 303億8750万 | -3.27% | 12.94 | 1.28 |
12/11 | 1,610 | 1,643 | 1,610 | 1,628 | +0.31% | 23,200 | 304億3425万 | -3.18% | 12.96 | 1.29 |
12/10 | 1,615 | 1,625 | 1,610 | 1,623 | -1.67% | 16,000 | 303億4075万 | -3.42% | 12.92 | 1.28 |
12/07 | 1,653 | 1,668 | 1,643 | 1,650 | -1.05% | 18,600 | 308億5500万 | -1.67% | 13.14 | 1.3 |
12/06 | 1,670 | 1,670 | 1,658 | 1,668 | -1.04% | 12,600 | 311億8225万 | -0.45% | 13.28 | 1.32 |
12/05 | 1,678 | 1,695 | 1,675 | 1,685 | -0.15% | 10,400 | 315億950万 | +0.84% | 13.42 | 1.33 |
12/04 | 1,693 | 1,700 | 1,680 | 1,688 | -0.44% | 16,800 | 315億5625万 | +1.35% | 13.44 | 1.33 |
12/03 | 1,698 | 1,710 | 1,695 | 1,695 | -0.15% | 24,800 | 316億9650万 | +2.23% | 13.5 | 1.34 |
11/30 | 1,700 | 1,705 | 1,698 | 1,698 | -0.29% | 14,400 | 317億4325万 | +2.75% | 13.52 | 1.34 |
11/29 | 1,708 | 1,715 | 1,700 | 1,703 | -0.29% | 18,200 | 318億3675万 | +3.43% | 13.56 | 1.34 |
11/28 | 1,700 | 1,710 | 1,698 | 1,708 | +0.29% | 18,600 | 319億3025万 | +4.05% | 13.6 | 1.35 |
11/27 | 1,690 | 1,708 | 1,690 | 1,703 | +0.74% | 17,800 | 318億3675万 | +4.06% | 13.56 | 1.34 |
11/26 | 1,700 | 1,700 | 1,680 | 1,690 | -0.29% | 12,800 | 316億300万 | +3.55% | 13.46 | 1.33 |
11/22 | 1,685 | 1,698 | 1,678 | 1,695 | +0.59% | 7,000 | 316億9650万 | +4.12% | 13.5 | 1.34 |
11/21 | 1,675 | 1,685 | 1,675 | 1,685 | 0% | 6,600 | 315億950万 | +3.76% | 13.42 | 1.33 |
11/20 | 1,690 | 1,690 | 1,675 | 1,685 | -0.74% | 6,400 | 315億950万 | +3.95% | 13.42 | 1.33 |
11/19 | 1,680 | 1,698 | 1,680 | 1,698 | +2.57% | 7,400 | 317億4325万 | +5.04% | 13.52 | 1.34 |
11/16 | 1,670 | 1,673 | 1,655 | 1,655 | -0.9% | 7,400 | 309億4850万 | +2.73% | 13.18 | 1.31 |
11/15 | 1,690 | 1,690 | 1,670 | 1,670 | -1.33% | 12,000 | 312億2900万 | +3.86% | 13.3 | 1.32 |
11/14 | 1,700 | 1,700 | 1,690 | 1,693 | -0.15% | 13,200 | 316億4975万 | +5.45% | 13.48 | 1.34 |
11/13 | 1,713 | 1,713 | 1,690 | 1,695 | -1.17% | 27,200 | 316億9650万 | +5.74% | 13.5 | 1.34 |
11/12 | 1,700 | 1,715 | 1,698 | 1,715 | +1.03% | 21,600 | 320億7050万 | +7.19% | 13.65 | 1.35 |
11/09 | 1,688 | 1,698 | 1,680 | 1,698 | +0.59% | 12,400 | 317億4325万 | +6.36% | 13.52 | 1.34 |
11/08 | 1,693 | 1,693 | 1,678 | 1,688 | +1.35% | 16,800 | 315億5625万 | +5.8% | 13.44 | 1.33 |
11/07 | 1,670 | 1,670 | 1,653 | 1,665 | +0.45% | 24,800 | 311億3550万 | +4.45% | 13.26 | 1.31 |
11/06 | 1,675 | 1,700 | 1,635 | 1,658 | +4.57% | 55,600 | 309億9525万 | +3.98% | 13.2 | 1.31 |
11/05 | 1,585 | 1,593 | 1,560 | 1,585 | +0.16% | 13,800 | 296億3950万 | -0.56% | 12.62 | 1.25 |
11/02 | 1,578 | 1,593 | 1,573 | 1,583 | +0.96% | 12,600 | 295億9275万 | -0.91% | 12.6 | 1.25 |
11/01 | 1,568 | 1,573 | 1,560 | 1,568 | 0% | 9,400 | 293億1225万 | -2.03% | 12.48 | 1.24 |
10/31 | 1,563 | 1,570 | 1,538 | 1,568 | +1.29% | 10,200 | 293億1225万 | -2.15% | 12.48 | 1.24 |
10/30 | 1,494 | 1,548 | 1,465 | 1,548 | +2.15% | 20,600 | 289億3825万 | -3.58% | 12.32 | 1.22 |
10/29 | 1,548 | 1,560 | 1,508 | 1,515 | -1.46% | 11,200 | 283億3050万 | -5.67% | 12.06 | 1.2 |
10/26 | 1,558 | 1,560 | 1,523 | 1,538 | -0.97% | 16,000 | 287億5125万 | -4.44% | 12.24 | 1.21 |
10/25 | 1,553 | 1,573 | 1,550 | 1,553 | -1.58% | 18,000 | 290億3175万 | -3.57% | 12.36 | 1.23 |
10/24 | 1,580 | 1,583 | 1,570 | 1,578 | -0.32% | 7,000 | 294億9925万 | -1.9% | 12.56 | 1.25 |
10/23 | 1,593 | 1,593 | 1,568 | 1,583 | -0.78% | 11,600 | 295億9275万 | -1.4% | 12.6 | 1.25 |
10/22 | 1,593 | 1,605 | 1,590 | 1,595 | +0.16% | 4,600 | 298億2650万 | -0.44% | 12.7 | 1.26 |
10/19 | 1,585 | 1,595 | 1,578 | 1,593 | -0.31% | 6,600 | 297億7975万 | -0.28% | 12.68 | 1.26 |
10/18 | 1,618 | 1,618 | 1,583 | 1,598 | -0.62% | 19,200 | 298億7325万 | +0.28% | 12.72 | 1.26 |
10/17 | 1,575 | 1,608 | 1,575 | 1,608 | +2.72% | 13,400 | 300億6025万 | +1.23% | 12.8 | 1.27 |
10/16 | 1,555 | 1,568 | 1,555 | 1,565 | +0.16% | 9,600 | 292億6550万 | -1.07% | 12.46 | 1.24 |
10/15 | 1,593 | 1,605 | 1,558 | 1,563 | -1.42% | 20,600 | 292億1875万 | -0.98% | 12.44 | 1.23 |
10/12 | 1,583 | 1,590 | 1,578 | 1,585 | -0.94% | 11,600 | 296億3950万 | +0.63% | 12.62 | 1.25 |
10/11 | 1,615 | 1,615 | 1,578 | 1,600 | -1.99% | 19,400 | 299億2000万 | +1.91% | 12.74 | 1.26 |
10/10 | 1,613 | 1,643 | 1,613 | 1,633 | +1.24% | 17,600 | 305億2775万 | +4.31% | 13 | 1.29 |
10/09 | 1,608 | 1,630 | 1,608 | 1,613 | -1.53% | 13,600 | 301億5375万 | +3.43% | 12.84 | 1.27 |
10/05 | 1,640 | 1,645 | 1,638 | 1,638 | -0.91% | 10,800 | 306億2125万 | +5.31% | 13.04 | 1.29 |
10/04 | 1,665 | 1,665 | 1,645 | 1,653 | -0.45% | 12,000 | 309億175万 | +6.68% | 13.16 | 1.3 |
10/03 | 1,658 | 1,678 | 1,658 | 1,660 | -0.6% | 10,400 | 310億4200万 | +7.65% | 13.22 | 1.31 |
10/02 | 1,678 | 1,688 | 1,660 | 1,670 | 0% | 13,400 | 312億2900万 | +8.72% | 13.3 | 1.32 |
10/01 | 1,658 | 1,670 | 1,658 | 1,670 | +0.75% | 9,800 | 312億2900万 | +9.29% | 13.3 | 1.32 |
09/28 | 1,650 | 1,663 | 1,643 | 1,658 | +0.91% | 12,400 | 309億9525万 | +9.12% | 13.2 | 1.31 |
09/27 | 1,645 | 1,655 | 1,640 | 1,643 | +0.31% | 10,000 | 307億1475万 | +8.7% | 13.08 | 1.3 |
09/26 | 1,663 | 1,663 | 1,633 | 1,638 | 0% | 16,600 | 306億2125万 | +8.8% | 13.04 | 1.29 |
09/25 | 1,600 | 1,638 | 1,598 | 1,638 | +3.64% | 21,400 | 306億2125万 | +9.31% | 13.04 | 1.29 |
09/21 | 1,580 | 1,590 | 1,575 | 1,580 | -0.16% | 29,800 | 295億4600万 | +5.9% | 12.58 | 1.25 |
09/20 | 1,570 | 1,583 | 1,545 | 1,583 | +1.61% | 18,600 | 295億9275万 | +6.35% | 12.6 | 1.25 |
09/19 | 1,548 | 1,558 | 1,533 | 1,558 | +2.81% | 20,200 | 291億2525万 | +4.95% | 12.4 | 1.23 |
09/18 | 1,500 | 1,518 | 1,500 | 1,515 | +1% | 13,200 | 283億3050万 | +2.3% | 12.06 | 1.2 |
09/14 | 1,497 | 1,515 | 1,497 | 1,500 | +0.33% | 21,400 | 280億5000万 | +1.42% | 11.94 | 1.18 |
09/13 | 1,486 | 1,495 | 1,481 | 1,495 | +1.56% | 23,400 | 279億5650万 | +1.15% | 11.9 | 1.18 |
09/12 | 1,496 | 1,497 | 1,471 | 1,472 | -1.21% | 16,200 | 275億2640万 | -0.47% | 11.72 | 1.16 |
09/11 | 1,470 | 1,490 | 1,470 | 1,490 | +1.36% | 20,800 | 278億6300万 | +0.61% | 11.86 | 1.18 |
09/10 | 1,481 | 1,481 | 1,462 | 1,470 | -0.24% | 13,800 | 274億8900万 | -0.88% | 11.7 | 1.16 |
09/07 | 1,475 | 1,475 | 1,463 | 1,474 | +0.75% | 14,600 | 275億5445万 | -0.84% | 11.73 | 1.16 |
09/06 | 1,484 | 1,486 | 1,463 | 1,463 | -1.18% | 10,200 | 273億4875万 | -1.85% | 11.64 | 1.15 |
09/05 | 1,479 | 1,486 | 1,474 | 1,480 | +1.2% | 9,600 | 276億7600万 | -0.94% | 11.78 | 1.17 |
09/04 | 1,488 | 1,488 | 1,462 | 1,463 | -1.22% | 12,400 | 273億4875万 | -2.3% | 11.64 | 1.15 |
09/03 | 1,495 | 1,499 | 1,477 | 1,481 | -0.03% | 12,000 | 276億8535万 | -1.37% | 11.79 | 1.17 |
08/31 | 1,499 | 1,499 | 1,478 | 1,481 | -1.17% | 5,200 | 276億9470万 | -1.53% | 11.79 | 1.17 |
08/30 | 1,515 | 1,515 | 1,480 | 1,499 | +0.44% | 9,200 | 280億2195万 | -0.43% | 11.93 | 1.18 |
08/29 | 1,479 | 1,500 | 1,479 | 1,492 | +0.91% | 7,400 | 279億40万 | -0.86% | 11.88 | 1.18 |
08/28 | 1,508 | 1,510 | 1,477 | 1,479 | -1.92% | 7,600 | 276億4795万 | -1.76% | 11.77 | 1.17 |
08/27 | 1,470 | 1,508 | 1,470 | 1,508 | +2.66% | 7,600 | 281億9025万 | +0.1% | 12 | 1.19 |
08/24 | 1,461 | 1,469 | 1,461 | 1,469 | +0.55% | 2,400 | 274億6095万 | -2.36% | 11.69 | 1.16 |
08/23 | 1,461 | 1,476 | 1,461 | 1,461 | 0% | 9,200 | 273億1135万 | -2.89% | 11.63 | 1.15 |
08/22 | 1,457 | 1,481 | 1,456 | 1,461 | -1.08% | 9,000 | 273億1135万 | -2.96% | 11.63 | 1.15 |
08/21 | 1,463 | 1,491 | 1,456 | 1,477 | +0.48% | 11,800 | 276億1055万 | -1.96% | 11.76 | 1.17 |
08/20 | 1,478 | 1,481 | 1,456 | 1,470 | -0.51% | 12,000 | 274億7965万 | -2.36% | 11.7 | 1.16 |
08/17 | 1,472 | 1,490 | 1,472 | 1,477 | -0.54% | 6,000 | 276億1990万 | -1.8% | 11.76 | 1.17 |
08/16 | 1,491 | 1,497 | 1,480 | 1,485 | -0.34% | 13,600 | 277億6950万 | -1.2% | 11.82 | 1.17 |
08/15 | 1,496 | 1,510 | 1,482 | 1,490 | +0.64% | 12,000 | 278億6300万 | -0.8% | 11.86 | 1.18 |
08/14 | 1,453 | 1,483 | 1,453 | 1,481 | +1.89% | 6,200 | 276億8535万 | -1.37% | 11.79 | 1.17 |
08/13 | 1,471 | 1,471 | 1,451 | 1,453 | -1.86% | 16,800 | 271億7110万 | -3.13% | 11.57 | 1.15 |
08/10 | 1,518 | 1,518 | 1,472 | 1,481 | -2.44% | 15,200 | 276億8535万 | -1.3% | 11.79 | 1.17 |
08/09 | 1,520 | 1,525 | 1,505 | 1,518 | 0% | 9,200 | 283億7725万 | +1.3% | 12.08 | 1.2 |
08/08 | 1,513 | 1,538 | 1,513 | 1,518 | -1.62% | 18,200 | 283億7725万 | +1.51% | 12.08 | 1.2 |
08/07 | 1,505 | 1,550 | 1,505 | 1,543 | -1.12% | 16,800 | 288億4475万 | +3.32% | 12.28 | 1.22 |
08/06 | 1,560 | 1,570 | 1,553 | 1,560 | 0% | 16,800 | 291億7200万 | +4.56% | 12.42 | 1.23 |