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 | 2,272 | 2,283 | 2,241 | 2,270 | -0.61% | 648,500 | 6789億9183万 | +1.7% | 25.77 | 3.45 |
12/27 | 2,189 | 2,309 | 2,186 | 2,284 | +7.84% | 1,145,500 | 6831億7945万 | +2.7% | 25.93 | 3.47 |
12/26 | 2,095 | 2,165 | 2,081 | 2,118 | +0.95% | 873,000 | 6335億2630万 | -4.34% | 24.05 | 3.22 |
12/25 | 2,127 | 2,136 | 2,062 | 2,098 | -4.16% | 1,101,900 | 6275億4399万 | -5.15% | 23.82 | 3.19 |
12/21 | 2,221 | 2,227 | 2,159 | 2,189 | -1.44% | 1,098,800 | 6547億6349万 | -1% | 24.85 | 3.33 |
12/20 | 2,235 | 2,269 | 2,207 | 2,221 | -0.58% | 718,700 | 6643億3518万 | +0.63% | 25.22 | 3.38 |
12/19 | 2,232 | 2,254 | 2,209 | 2,234 | +0.36% | 820,800 | 6682億2368万 | +1.41% | 25.37 | 3.4 |
12/18 | 2,240 | 2,261 | 2,205 | 2,226 | -1.77% | 1,054,000 | 6658億3076万 | +1.37% | 25.27 | 3.39 |
12/17 | 2,300 | 2,306 | 2,260 | 2,266 | -1.48% | 805,700 | 6777億9537万 | +3.52% | 25.73 | 3.45 |
12/14 | 2,307 | 2,336 | 2,284 | 2,300 | -0.43% | 1,022,500 | 6879億6529万 | +5.5% | 26.11 | 3.5 |
12/13 | 2,327 | 2,330 | 2,259 | 2,310 | -0.35% | 1,137,300 | 6909億5644万 | +6.35% | 26.23 | 3.51 |
12/12 | 2,278 | 2,339 | 2,268 | 2,318 | +3.85% | 1,549,400 | 6933億4937万 | +7.22% | 26.32 | 3.53 |
12/11 | 2,239 | 2,241 | 2,207 | 2,232 | +0.18% | 647,800 | 6676億2545万 | +3.72% | 25.34 | 3.4 |
12/10 | 2,242 | 2,252 | 2,194 | 2,228 | -1.33% | 808,300 | 6664億2899万 | +3.82% | 25.3 | 3.39 |
12/07 | 2,258 | 2,270 | 2,223 | 2,258 | +0.8% | 861,800 | 6754億245万 | +5.42% | 25.64 | 3.44 |
12/06 | 2,244 | 2,264 | 2,205 | 2,240 | -1.02% | 795,800 | 6700億1837万 | +4.97% | 25.43 | 3.41 |
12/05 | 2,235 | 2,274 | 2,230 | 2,263 | -0.26% | 543,600 | 6768億9802万 | +6.24% | 25.69 | 3.44 |
12/04 | 2,256 | 2,281 | 2,246 | 2,269 | +0.67% | 865,100 | 6786億9272万 | +6.93% | 25.76 | 3.45 |
12/03 | 2,285 | 2,296 | 2,238 | 2,254 | +0.67% | 828,700 | 6742億598万 | +6.67% | 25.59 | 3.43 |
11/30 | 2,215 | 2,244 | 2,203 | 2,239 | +1.4% | 1,034,000 | 6697億1925万 | +6.37% | 25.42 | 3.41 |
11/29 | 2,185 | 2,217 | 2,171 | 2,208 | +2.08% | 902,100 | 6604億4668万 | +5.19% | 25.07 | 3.36 |
11/28 | 2,168 | 2,198 | 2,149 | 2,163 | -1.19% | 1,079,100 | 6469億8649万 | +3.34% | 24.56 | 3.29 |
11/27 | 2,245 | 2,251 | 2,189 | 2,189 | -2.36% | 1,172,800 | 6547億6349万 | +4.74% | 24.85 | 3.33 |
11/26 | 2,217 | 2,263 | 2,205 | 2,242 | +3.27% | 1,325,700 | 6706億1660万 | +7.43% | 25.46 | 3.41 |
11/22 | 2,100 | 2,176 | 2,098 | 2,171 | +4.32% | 1,040,200 | 6493億7941万 | +4.32% | 24.65 | 3.3 |
11/21 | 2,040 | 2,088 | 2,023 | 2,081 | +1.76% | 736,600 | 6224億5903万 | +0.14% | 23.63 | 3.17 |
11/20 | 2,046 | 2,064 | 2,036 | 2,045 | -0.97% | 536,800 | 6116億9088万 | -1.68% | 23.22 | 3.11 |
11/19 | 2,060 | 2,082 | 2,050 | 2,065 | +0.58% | 505,800 | 6176億7318万 | -0.86% | 23.45 | 3.14 |
11/16 | 2,095 | 2,111 | 2,053 | 2,053 | -2.66% | 792,500 | 6140億8380万 | -1.58% | 23.31 | 3.12 |
11/15 | 2,096 | 2,116 | 2,080 | 2,109 | -0.24% | 928,000 | 6308億3426万 | +0.91% | 23.95 | 3.21 |
11/14 | 2,068 | 2,123 | 2,068 | 2,114 | +2.62% | 1,172,000 | 6323億2984万 | +1% | 24 | 3.22 |
11/13 | 2,030 | 2,065 | 1,996 | 2,060 | +0.59% | 835,100 | 6161億7761万 | -1.81% | 23.39 | 3.13 |
11/12 | 2,040 | 2,077 | 2,033 | 2,048 | -0.19% | 626,100 | 6125億8822万 | -2.75% | 23.25 | 3.12 |
11/09 | 2,088 | 2,104 | 2,052 | 2,052 | -1.72% | 618,700 | 6137億8468万 | -3.07% | 23.3 | 3.12 |
11/08 | 2,090 | 2,101 | 2,067 | 2,088 | +0.92% | 776,100 | 6245億5284万 | -1.79% | 23.71 | 3.18 |
11/07 | 2,065 | 2,107 | 2,045 | 2,069 | +0.68% | 834,000 | 6188億6965万 | -3.14% | 23.49 | 3.15 |
11/06 | 2,045 | 2,138 | 2,014 | 2,055 | -1.01% | 1,845,000 | 6146億8203万 | -4.42% | 23.33 | 3.13 |
11/05 | 2,144 | 2,144 | 2,067 | 2,076 | -2.49% | 924,900 | 6209億6345万 | -4.24% | 23.57 | 3.16 |
11/02 | 2,095 | 2,135 | 2,094 | 2,129 | +2.55% | 584,900 | 6368億1657万 | -2.61% | 24.17 | 3.24 |
11/01 | 2,121 | 2,129 | 2,067 | 2,076 | -2.08% | 1,065,800 | 6209億6345万 | -5.64% | 23.57 | 3.16 |
10/31 | 2,067 | 2,130 | 2,053 | 2,120 | +2.42% | 1,016,800 | 6341億2453万 | -4.42% | 24.07 | 3.23 |
10/30 | 2,065 | 2,081 | 2,023 | 2,070 | +0.73% | 897,700 | 6191億6876万 | -7.3% | 23.5 | 3.15 |
10/29 | 2,072 | 2,111 | 2,052 | 2,055 | +0.15% | 830,000 | 6146億8203万 | -8.54% | 23.33 | 3.13 |
10/26 | 2,080 | 2,088 | 2,030 | 2,052 | -1.01% | 883,500 | 6137億8468万 | -9.28% | 23.3 | 3.12 |
10/25 | 2,036 | 2,082 | 2,026 | 2,073 | +0.1% | 1,671,700 | 6200億6611万 | -9% | 23.54 | 3.15 |
10/24 | 2,087 | 2,088 | 2,043 | 2,071 | -0.53% | 975,000 | 6194億6788万 | -9.68% | 23.51 | 3.15 |
10/23 | 2,080 | 2,091 | 2,063 | 2,082 | -1.33% | 822,200 | 6227億5815万 | -9.67% | 23.64 | 3.17 |
10/22 | 2,110 | 2,129 | 2,087 | 2,110 | 0% | 711,100 | 6311億3338万 | -8.93% | 23.96 | 3.21 |
10/19 | 2,105 | 2,112 | 2,091 | 2,110 | +0.81% | 779,700 | 6311億3338万 | -9.33% | 23.96 | 3.21 |
10/18 | 2,141 | 2,142 | 2,079 | 2,093 | -1.92% | 1,145,500 | 6260億4841万 | -10.4% | 23.76 | 3.18 |
10/17 | 2,137 | 2,148 | 2,115 | 2,134 | +1.28% | 805,600 | 6383億1214万 | -9.04% | 24.23 | 3.25 |
10/16 | 2,126 | 2,127 | 2,089 | 2,107 | -1.31% | 992,500 | 6302億3603万 | -10.53% | 23.92 | 3.21 |
10/15 | 2,165 | 2,179 | 2,135 | 2,135 | -1.48% | 752,700 | 6386億1126万 | -9.73% | 24.24 | 3.25 |
10/12 | 2,175 | 2,183 | 2,161 | 2,167 | -0.96% | 679,400 | 6481億8295万 | -8.68% | 24.6 | 3.3 |
10/11 | 2,175 | 2,211 | 2,173 | 2,188 | -1.93% | 941,400 | 6544億6437万 | -8.07% | 24.84 | 3.33 |
10/10 | 2,230 | 2,268 | 2,220 | 2,231 | -1.33% | 1,079,900 | 6673億2633万 | -6.46% | 25.33 | 3.39 |
10/09 | 2,306 | 2,307 | 2,249 | 2,261 | -2.54% | 775,100 | 6762億9979万 | -5.4% | 25.67 | 3.44 |
10/05 | 2,287 | 2,362 | 2,285 | 2,320 | +1.53% | 1,301,600 | 6939億4760万 | -3.05% | 26.34 | 3.53 |
10/04 | 2,358 | 2,369 | 2,282 | 2,285 | -2.39% | 1,683,000 | 6834億7856万 | -4.43% | 25.94 | 3.48 |
10/03 | 2,399 | 2,412 | 2,340 | 2,341 | -3.18% | 1,752,700 | 7002億2902万 | -2.01% | 26.58 | 3.56 |
10/02 | 2,450 | 2,475 | 2,406 | 2,418 | -3.28% | 1,904,100 | 7232億6090万 | +1.34% | 27.45 | 3.68 |
10/01 | 2,500 | 2,524 | 2,493 | 2,500 | -0.95% | 517,200 | 7477億8836万 | +5.13% | 28.39 | 3.8 |
09/28 | 2,492 | 2,531 | 2,489 | 2,524 | +1.86% | 952,000 | 7549億6713万 | +6.63% | 28.66 | 3.84 |
09/27 | 2,532 | 2,540 | 2,478 | 2,478 | -2.25% | 739,100 | 7412億782万 | +5.31% | 28.14 | 3.77 |
09/26 | 2,464 | 2,541 | 2,456 | 2,535 | +2.14% | 893,200 | 7582億5740万 | +8.29% | 28.78 | 3.86 |
09/25 | 2,428 | 2,484 | 2,415 | 2,482 | +2.77% | 1,000,800 | 7424億428万 | +6.71% | 28.18 | 3.78 |
09/21 | 2,450 | 2,454 | 2,413 | 2,415 | -0.49% | 976,600 | 7223億6356万 | +4.41% | 27.42 | 3.67 |
09/20 | 2,460 | 2,463 | 2,413 | 2,427 | -1.22% | 733,700 | 7259億5294万 | +5.48% | 27.56 | 3.69 |
09/19 | 2,475 | 2,485 | 2,450 | 2,457 | -0.24% | 758,600 | 7349億2640万 | +7.2% | 27.9 | 3.74 |
09/18 | 2,365 | 2,468 | 2,361 | 2,463 | +4.59% | 1,207,600 | 7367億2109万 | +7.98% | 27.97 | 3.75 |
09/14 | 2,408 | 2,409 | 2,341 | 2,355 | -1.38% | 1,237,400 | 7044億1663万 | +3.84% | 26.74 | 3.58 |
09/13 | 2,377 | 2,433 | 2,374 | 2,388 | +1.44% | 963,000 | 7142億8744万 | +5.71% | 27.11 | 3.63 |
09/12 | 2,343 | 2,360 | 2,322 | 2,354 | +0.47% | 712,800 | 7041億1752万 | +4.62% | 26.73 | 3.58 |
09/11 | 2,338 | 2,367 | 2,335 | 2,343 | +0.26% | 549,300 | 7008億2725万 | +4.5% | 26.6 | 3.56 |
09/10 | 2,354 | 2,360 | 2,336 | 2,337 | -0.68% | 596,200 | 6990億3256万 | +4.56% | 26.53 | 3.56 |
09/07 | 2,339 | 2,364 | 2,332 | 2,353 | -0.38% | 815,300 | 7038億1840万 | +5.56% | 26.72 | 3.58 |
09/06 | 2,339 | 2,372 | 2,317 | 2,362 | +0.85% | 1,328,700 | 7065億1044万 | +6.68% | 26.82 | 3.59 |
09/05 | 2,333 | 2,355 | 2,321 | 2,342 | +0.09% | 756,700 | 7005億2814万 | +6.5% | 26.59 | 3.56 |
09/04 | 2,330 | 2,357 | 2,324 | 2,340 | +0.6% | 503,800 | 6999億2990万 | +7% | 26.57 | 3.56 |
09/03 | 2,324 | 2,339 | 2,312 | 2,326 | -0.64% | 489,000 | 6957億4229万 | +6.94% | 26.41 | 3.54 |
08/31 | 2,300 | 2,352 | 2,296 | 2,341 | +0.43% | 1,146,500 | 7002億2902万 | +8.28% | 26.58 | 3.56 |
08/30 | 2,296 | 2,345 | 2,292 | 2,331 | +2.42% | 1,787,800 | 6972億3787万 | +8.42% | 26.47 | 3.55 |
08/29 | 2,275 | 2,282 | 2,251 | 2,276 | +1.34% | 829,900 | 6807億8652万 | +6.45% | 25.84 | 3.46 |
08/28 | 2,260 | 2,275 | 2,233 | 2,246 | -0.27% | 838,700 | 6718億1306万 | +5.69% | 25.5 | 3.42 |
08/27 | 2,228 | 2,256 | 2,221 | 2,252 | +1.17% | 500,200 | 6736億775万 | +6.53% | 25.57 | 3.43 |
08/24 | 2,229 | 2,240 | 2,209 | 2,226 | +0.36% | 520,500 | 6658億3076万 | +5.8% | 25.27 | 3.39 |
08/23 | 2,190 | 2,220 | 2,185 | 2,218 | +1.32% | 843,600 | 6634億3783万 | +5.92% | 25.18 | 3.37 |
08/22 | 2,160 | 2,190 | 2,154 | 2,189 | +1.3% | 581,900 | 6547億6349万 | +5.04% | 24.85 | 3.33 |
08/21 | 2,153 | 2,165 | 2,136 | 2,161 | -0.14% | 454,700 | 6463億8826万 | +4.09% | 24.54 | 3.29 |
08/20 | 2,144 | 2,168 | 2,135 | 2,164 | +0.65% | 627,200 | 6472億8560万 | +4.54% | 24.57 | 3.29 |
08/17 | 2,148 | 2,160 | 2,123 | 2,150 | +0.7% | 770,800 | 6430億9799万 | +4.22% | 24.41 | 3.27 |
08/16 | 2,176 | 2,186 | 2,127 | 2,135 | -2.64% | 892,000 | 6386億1126万 | +3.89% | 24.24 | 3.25 |
08/15 | 2,165 | 2,193 | 2,158 | 2,193 | +0.41% | 870,600 | 6559億5995万 | +7.08% | 24.9 | 3.34 |
08/14 | 2,132 | 2,184 | 2,120 | 2,184 | +2.73% | 1,009,000 | 6532億6791万 | +7.22% | 24.8 | 3.32 |
08/13 | 2,121 | 2,138 | 2,112 | 2,126 | -0.79% | 775,200 | 6359億1922万 | +4.83% | 24.14 | 3.23 |
08/10 | 2,144 | 2,164 | 2,136 | 2,143 | -0.65% | 858,700 | 6410億418万 | +6.09% | 24.33 | 3.26 |
08/09 | 2,154 | 2,168 | 2,142 | 2,157 | -0.42% | 1,208,700 | 6451億9180万 | +7.21% | 24.49 | 3.28 |
08/08 | 2,165 | 2,190 | 2,152 | 2,166 | 0% | 1,765,500 | 6478億8383万 | +8.08% | 24.59 | 3.3 |
08/07 | 2,165 | 2,182 | 2,096 | 2,166 | -0.64% | 1,924,000 | 6478億8383万 | +8.63% | 24.59 | 3.3 |
08/06 | 2,167 | 2,200 | 2,122 | 2,180 | +10.27% | 3,375,000 | 6520億7145万 | +9.71% | 24.75 | 3.32 |