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 | 4,415 | 4,470 | 4,370 | 4,470 | +1.25% | 57,400 | 1480億3403万 | -2.61% | 32.33 | 4.38 |
| 12/27 | 4,255 | 4,435 | 4,235 | 4,415 | +8.88% | 88,400 | 1462億1258万 | -3.71% | 31.93 | 4.33 |
| 12/26 | 3,995 | 4,175 | 3,975 | 4,055 | +1.88% | 101,900 | 1342億9038万 | -11.46% | 29.33 | 3.98 |
| 12/25 | 3,980 | 3,995 | 3,885 | 3,980 | -4.56% | 229,000 | 1318億659万 | -13.27% | 28.78 | 3.9 |
| 12/21 | 4,440 | 4,440 | 4,160 | 4,170 | -5.87% | 114,600 | 1380億9886万 | -9.37% | 30.16 | 4.09 |
| 12/20 | 4,540 | 4,560 | 4,410 | 4,430 | -2.1% | 135,900 | 1467億934万 | -3.84% | 32.04 | 4.34 |
| 12/19 | 4,430 | 4,540 | 4,385 | 4,525 | +3.78% | 127,000 | 1498億5548万 | -1.52% | 32.73 | 4.44 |
| 12/18 | 4,385 | 4,385 | 4,310 | 4,360 | -2.13% | 108,600 | 1443億9114万 | -4.78% | 31.53 | 4.28 |
| 12/17 | 4,480 | 4,525 | 4,450 | 4,455 | -0.78% | 76,700 | 1475億3727万 | -2.58% | 32.22 | 4.37 |
| 12/14 | 4,580 | 4,655 | 4,490 | 4,490 | -2.71% | 112,300 | 1486億9638万 | -1.6% | 32.47 | 4.4 |
| 12/13 | 4,740 | 4,740 | 4,520 | 4,615 | -2.12% | 125,100 | 1528億3603万 | +1.41% | 33.38 | 4.53 |
| 12/12 | 4,690 | 4,735 | 4,665 | 4,715 | +1.62% | 69,300 | 1561億4775万 | +4.08% | 34.1 | 4.62 |
| 12/11 | 4,820 | 4,820 | 4,625 | 4,640 | -4.82% | 106,700 | 1536億6396万 | +2.97% | 33.56 | 4.55 |
| 12/10 | 4,895 | 4,945 | 4,825 | 4,875 | -1.22% | 91,400 | 1614億4651万 | +8.65% | 35.26 | 4.78 |
| 12/07 | 4,940 | 4,995 | 4,895 | 4,935 | +0.92% | 81,700 | 1634億3354万 | +10.7% | 35.69 | 4.84 |
| 12/06 | 4,900 | 4,920 | 4,845 | 4,890 | -0.41% | 95,700 | 1619億4327万 | +10.58% | 35.36 | 4.8 |
| 12/05 | 4,835 | 4,945 | 4,810 | 4,910 | +0.1% | 78,400 | 1626億561万 | +11.87% | 35.51 | 4.82 |
| 12/04 | 4,955 | 5,000 | 4,870 | 4,905 | -1.21% | 90,500 | 1624億4003万 | +12.68% | 35.47 | 4.81 |
| 12/03 | 4,960 | 4,975 | 4,900 | 4,965 | +0.91% | 68,100 | 1644億2706万 | +15.22% | 35.91 | 4.87 |
| 11/30 | 4,795 | 4,920 | 4,785 | 4,920 | +2.71% | 195,400 | 1629億3679万 | +14.66% | 35.58 | 4.82 |
| 11/29 | 4,800 | 4,870 | 4,745 | 4,790 | +1.16% | 135,900 | 1586億3155万 | +12.05% | 34.64 | 4.7 |
| 11/28 | 4,660 | 4,745 | 4,650 | 4,735 | +2.82% | 123,200 | 1568億1010万 | +10.92% | 34.24 | 4.64 |
| 11/27 | 4,560 | 4,630 | 4,535 | 4,605 | +3.14% | 110,100 | 1525億486万 | +8.1% | 33.3 | 4.52 |
| 11/26 | 4,410 | 4,485 | 4,385 | 4,465 | +0.79% | 51,500 | 1478億6844万 | +4.84% | 32.29 | 4.38 |
| 11/22 | 4,345 | 4,435 | 4,280 | 4,430 | +1.61% | 68,700 | 1467億934万 | +3.92% | 32.04 | 4.34 |
| 11/21 | 4,220 | 4,375 | 4,200 | 4,360 | +1.87% | 80,300 | 1443億9114万 | +2.16% | 31.53 | 4.28 |
| 11/20 | 4,250 | 4,310 | 4,205 | 4,280 | -0.23% | 48,800 | 1417億4176万 | -0.07% | 30.95 | 4.2 |
| 11/19 | 4,275 | 4,340 | 4,275 | 4,290 | +0.47% | 57,200 | 1420億7293万 | -0.16% | 31.03 | 4.21 |
| 11/16 | 4,330 | 4,385 | 4,255 | 4,270 | -0.93% | 100,800 | 1414億1058万 | -1.02% | 30.88 | 4.19 |
| 11/15 | 4,130 | 4,320 | 4,130 | 4,310 | +4.23% | 96,700 | 1427億3527万 | -0.65% | 31.17 | 4.23 |
| 11/14 | 4,150 | 4,195 | 4,100 | 4,135 | +0.12% | 71,300 | 1369億3976万 | -5.1% | 29.9 | 4.06 |
| 11/13 | 4,150 | 4,185 | 4,095 | 4,130 | -2.02% | 66,900 | 1367億7417万 | -5.94% | 29.87 | 4.05 |
| 11/12 | 4,205 | 4,280 | 4,165 | 4,215 | +0.12% | 60,500 | 1395億8914万 | -4.68% | 30.48 | 4.13 |
| 11/09 | 4,210 | 4,260 | 4,195 | 4,210 | +0.96% | 83,300 | 1394億2355万 | -5.67% | 30.45 | 4.13 |
| 11/08 | 4,180 | 4,210 | 4,140 | 4,170 | +1.46% | 56,200 | 1380億9886万 | -7.33% | 30.16 | 4.09 |
| 11/07 | 4,140 | 4,175 | 4,090 | 4,110 | +0.37% | 77,100 | 1361億1183万 | -9.41% | 29.72 | 4.03 |
| 11/06 | 4,180 | 4,195 | 4,075 | 4,095 | -2.03% | 97,300 | 1356億1507万 | -10.57% | 29.62 | 4.02 |
| 11/05 | 4,130 | 4,245 | 4,110 | 4,180 | +0.72% | 94,800 | 1384億3003万 | -9.48% | 30.23 | 4.1 |
| 11/02 | 4,095 | 4,175 | 4,045 | 4,150 | +2.85% | 132,800 | 1374億3652万 | -10.93% | 30.01 | 4.07 |
| 11/01 | 4,030 | 4,080 | 4,000 | 4,035 | -0.37% | 128,200 | 1336億2803万 | -14.06% | 29.18 | 3.96 |
| 10/31 | 4,000 | 4,095 | 3,990 | 4,050 | +1% | 186,000 | 1341億2479万 | -14.52% | 29.29 | 3.97 |
| 10/30 | 3,820 | 4,070 | 3,785 | 4,010 | +4.97% | 331,200 | 1328億10万 | -16.06% | 29 | 3.93 |
| 10/29 | 4,100 | 4,190 | 3,820 | 3,820 | -15.49% | 307,300 | 1265億783万 | -20.7% | 27.63 | 3.75 |
| 10/26 | 4,650 | 4,660 | 4,500 | 4,520 | +0.11% | 165,900 | 1496億8989万 | -7.07% | 32.69 | 4.43 |
| 10/25 | 4,565 | 4,600 | 4,465 | 4,515 | -2.59% | 112,900 | 1495億2431万 | -7.52% | 32.65 | 4.43 |
| 10/24 | 4,545 | 4,655 | 4,545 | 4,635 | +2.66% | 101,900 | 1534億9837万 | -5.41% | 33.52 | 4.55 |
| 10/23 | 4,580 | 4,595 | 4,515 | 4,515 | -1.42% | 83,300 | 1495億2431万 | -8.01% | 32.65 | 4.43 |
| 10/22 | 4,555 | 4,605 | 4,485 | 4,580 | +0.55% | 76,700 | 1516億7693万 | -6.97% | 33.12 | 4.49 |
| 10/19 | 4,505 | 4,580 | 4,500 | 4,555 | -0.33% | 60,400 | 1508億4900万 | -7.59% | 32.94 | 4.47 |
| 10/18 | 4,705 | 4,730 | 4,565 | 4,570 | -3.18% | 92,900 | 1513億4575万 | -7.4% | 33.05 | 4.48 |
| 10/17 | 4,700 | 4,745 | 4,675 | 4,720 | +2.05% | 55,900 | 1563億1334万 | -4.47% | 34.14 | 4.63 |
| 10/16 | 4,700 | 4,700 | 4,605 | 4,625 | -2.01% | 61,600 | 1531億6720万 | -6.49% | 33.45 | 4.54 |
| 10/15 | 4,840 | 4,855 | 4,715 | 4,720 | -2.98% | 69,700 | 1563億1334万 | -4.78% | 34.14 | 4.63 |
| 10/12 | 4,800 | 4,890 | 4,760 | 4,865 | +1.35% | 80,000 | 1611億1534万 | -2.05% | 35.18 | 4.77 |
| 10/11 | 4,800 | 4,880 | 4,770 | 4,800 | -3.71% | 124,200 | 1589億6272万 | -3.5% | 34.71 | 4.71 |
| 10/10 | 4,950 | 5,030 | 4,910 | 4,985 | +1.84% | 81,000 | 1650億8941万 | +0.08% | 36.05 | 4.89 |
| 10/09 | 5,140 | 5,170 | 4,870 | 4,895 | -6.58% | 136,000 | 1621億886万 | -1.77% | 35.4 | 4.8 |
| 10/05 | 5,240 | 5,290 | 5,130 | 5,240 | +1.75% | 110,900 | 1735億3430万 | +5.01% | 37.9 | 5.14 |
| 10/04 | 5,190 | 5,190 | 5,130 | 5,150 | +1.18% | 82,000 | 1705億5375万 | +3.25% | 37.25 | 5.05 |
| 10/03 | 5,140 | 5,210 | 5,090 | 5,090 | -1.17% | 50,800 | 1685億6672万 | +2% | 36.81 | 4.99 |
| 10/02 | 5,120 | 5,200 | 5,100 | 5,150 | +1.38% | 55,300 | 1705億5375万 | +3.1% | 37.25 | 5.05 |
| 10/01 | 5,190 | 5,200 | 5,050 | 5,080 | -2.5% | 53,900 | 1682億3554万 | +1.8% | 36.74 | 4.98 |
| 09/28 | 5,100 | 5,250 | 5,080 | 5,210 | +3.17% | 96,100 | 1725億4078万 | +4.53% | 37.68 | 5.11 |
| 09/27 | 5,090 | 5,190 | 5,000 | 5,050 | -0.79% | 115,500 | 1672億4203万 | +1.61% | 36.52 | 4.95 |
| 09/26 | 5,000 | 5,110 | 4,965 | 5,090 | +0.99% | 111,400 | 1685億6672万 | +2.46% | 36.81 | 4.99 |
| 09/25 | 4,970 | 5,050 | 4,970 | 5,040 | +0.9% | 150,000 | 1669億1085万 | +1.49% | 36.45 | 4.94 |
| 09/21 | 4,995 | 5,020 | 4,955 | 4,995 | 0% | 91,900 | 1654億2058万 | +0.42% | 36.12 | 4.9 |
| 09/20 | 5,030 | 5,030 | 4,975 | 4,995 | +0.2% | 82,200 | 1654億2058万 | +0.36% | 36.12 | 4.9 |
| 09/19 | 4,985 | 5,010 | 4,955 | 4,985 | +0.71% | 80,400 | 1650億8941万 | +0.14% | 36.05 | 4.89 |
| 09/18 | 4,860 | 4,960 | 4,845 | 4,950 | +2.06% | 67,200 | 1639億3030万 | -0.6% | 35.8 | 4.85 |
| 09/14 | 4,900 | 4,915 | 4,825 | 4,850 | -0.82% | 90,100 | 1606億1858万 | -2.67% | 35.08 | 4.76 |
| 09/13 | 4,745 | 4,900 | 4,740 | 4,890 | +3.6% | 82,600 | 1619億4327万 | -2.1% | 35.36 | 4.8 |
| 09/12 | 4,800 | 4,815 | 4,675 | 4,720 | +0.43% | 115,500 | 1563億1334万 | -5.75% | 34.14 | 4.63 |
| 09/11 | 4,740 | 4,760 | 4,690 | 4,700 | -0.53% | 86,900 | 1556億5099万 | -6.5% | 33.99 | 4.61 |
| 09/10 | 4,850 | 4,850 | 4,715 | 4,725 | -2.38% | 81,800 | 1564億7893万 | -6.42% | 34.17 | 4.63 |
| 09/07 | 4,860 | 4,875 | 4,790 | 4,840 | -1.22% | 82,200 | 1602億8741万 | -4.52% | 35 | 4.75 |
| 09/06 | 4,985 | 4,985 | 4,875 | 4,900 | -1.8% | 61,500 | 1622億7444万 | -3.54% | 35.44 | 4.81 |
| 09/05 | 5,090 | 5,090 | 4,990 | 4,990 | -0.6% | 65,700 | 1652億5499万 | -1.98% | 36.09 | 4.89 |
| 09/04 | 5,010 | 5,050 | 4,985 | 5,020 | +0.8% | 41,600 | 1662億4851万 | -1.7% | 36.3 | 4.92 |
| 09/03 | 5,040 | 5,070 | 4,980 | 4,980 | -1.39% | 37,000 | 1649億2382万 | -2.87% | 36.02 | 4.88 |
| 08/31 | 5,050 | 5,100 | 4,970 | 5,050 | -0.2% | 89,400 | 1672億4203万 | -2.11% | 36.52 | 4.95 |
| 08/30 | 5,160 | 5,180 | 5,030 | 5,060 | -2.5% | 132,600 | 1675億7320万 | -2.3% | 36.59 | 4.96 |
| 08/29 | 5,220 | 5,270 | 5,170 | 5,190 | 0% | 81,300 | 1718億7844万 | +0.02% | 37.53 | 5.09 |
| 08/28 | 5,280 | 5,280 | 5,170 | 5,190 | -0.57% | 64,900 | 1718億7844万 | +0.14% | 37.53 | 5.09 |
| 08/27 | 5,100 | 5,250 | 5,060 | 5,220 | +3.98% | 89,000 | 1728億7196万 | +1.01% | 37.75 | 5.12 |
| 08/24 | 4,995 | 5,030 | 4,980 | 5,020 | +1.41% | 60,600 | 1662億4851万 | -2.58% | 36.3 | 4.92 |
| 08/23 | 4,900 | 4,955 | 4,880 | 4,950 | +1.96% | 103,700 | 1639億3030万 | -3.77% | 35.8 | 4.85 |
| 08/22 | 4,975 | 4,975 | 4,780 | 4,855 | -2.9% | 127,100 | 1607億8417万 | -5.58% | 35.11 | 4.76 |
| 08/21 | 5,040 | 5,070 | 4,980 | 5,000 | -0.79% | 216,100 | 1655億8617万 | -2.82% | 36.16 | 4.9 |
| 08/20 | 5,160 | 5,210 | 5,040 | 5,040 | -3.82% | 104,300 | 1669億1085万 | -2.06% | 36.45 | 4.94 |
| 08/17 | 5,070 | 5,270 | 5,070 | 5,240 | +3.56% | 107,500 | 1735億3430万 | +2.01% | 37.9 | 5.14 |
| 08/16 | 5,030 | 5,130 | 4,950 | 5,060 | +0.6% | 167,600 | 1675億7320万 | -1.21% | 36.59 | 4.96 |
| 08/15 | 5,040 | 5,090 | 4,990 | 5,030 | -0.2% | 62,300 | 1665億7968万 | -1.55% | 36.38 | 4.93 |
| 08/14 | 5,060 | 5,080 | 4,980 | 5,040 | +0.6% | 58,900 | 1669億1085万 | -1.12% | 36.45 | 4.94 |
| 08/13 | 5,170 | 5,200 | 4,985 | 5,010 | -2.91% | 122,000 | 1659億1734万 | -1.38% | 36.23 | 4.91 |
| 08/10 | 5,180 | 5,230 | 5,160 | 5,160 | -1.15% | 49,700 | 1708億8492万 | +1.86% | 37.32 | 5.06 |
| 08/09 | 5,190 | 5,230 | 5,110 | 5,220 | +0.77% | 39,800 | 1728億7196万 | +3.43% | 37.75 | 5.12 |
| 08/08 | 5,220 | 5,280 | 5,170 | 5,180 | -1.52% | 84,300 | 1715億4727万 | +2.96% | 37.46 | 5.08 |
| 08/07 | 5,250 | 5,300 | 5,120 | 5,260 | +0.77% | 113,200 | 1741億9665万 | +4.95% | 38.04 | 5.16 |
| 08/06 | 5,240 | 5,330 | 5,190 | 5,220 | +2.15% | 118,200 | 1728億7196万 | +4.57% | 37.75 | 5.12 |
