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 | 3,020 | 3,035 | 2,935 | 2,969 | -1.85% | 849,800 | 6803億524万 | -1.92% | 78.31 | 3.49 |
| 12/27 | 2,880 | 3,090 | 2,873 | 3,025 | +9.17% | 1,560,300 | 6931億3687万 | -0.3% | 79.78 | 3.55 |
| 12/26 | 2,800 | 2,889 | 2,717 | 2,771 | -1.11% | 1,316,700 | 6349億3628万 | -8.82% | 73.08 | 3.25 |
| 12/25 | 2,900 | 2,979 | 2,687 | 2,802 | -5.02% | 1,896,200 | 6420億3950万 | -8.34% | 73.9 | 3.29 |
| 12/21 | 2,976 | 3,005 | 2,929 | 2,950 | -0.97% | 2,279,100 | 6759億5166万 | -3.94% | 77.8 | 3.46 |
| 12/20 | 2,825 | 3,020 | 2,825 | 2,979 | +4.16% | 2,370,000 | 6825億9660万 | -3.34% | 78.57 | 3.5 |
| 12/19 | 2,819 | 2,875 | 2,778 | 2,860 | +1.27% | 824,300 | 6553億2940万 | -7.44% | 75.43 | 3.36 |
| 12/18 | 2,838 | 2,887 | 2,812 | 2,824 | -1.98% | 765,200 | 6470億8050万 | -8.93% | 74.48 | 3.32 |
| 12/17 | 2,924 | 2,930 | 2,852 | 2,881 | -2.04% | 1,010,000 | 6601億4126万 | -7.36% | 75.98 | 3.38 |
| 12/14 | 2,982 | 3,070 | 2,940 | 2,941 | -1.7% | 996,900 | 6738億8943万 | -5.71% | 77.57 | 3.45 |
| 12/13 | 2,961 | 2,994 | 2,912 | 2,992 | +0.23% | 1,138,900 | 6855億7537万 | -4.47% | 78.91 | 3.51 |
| 12/12 | 3,010 | 3,040 | 2,950 | 2,985 | +1.7% | 1,172,200 | 6839億7142万 | -4.91% | 78.73 | 3.51 |
| 12/11 | 2,962 | 2,987 | 2,916 | 2,935 | -1.64% | 967,500 | 6725億1461万 | -6.68% | 77.41 | 3.45 |
| 12/10 | 2,978 | 3,020 | 2,952 | 2,984 | -1.36% | 848,000 | 6837億4228万 | -5.33% | 78.7 | 3.5 |
| 12/07 | 3,015 | 3,045 | 2,976 | 3,025 | +0.83% | 906,700 | 6931億3687万 | -4.36% | 79.78 | 3.55 |
| 12/06 | 3,115 | 3,115 | 2,975 | 3,000 | -3.69% | 806,900 | 6874億846万 | -5.21% | 79.12 | 3.52 |
| 12/05 | 3,140 | 3,140 | 3,085 | 3,115 | -2.66% | 742,300 | 7137億5912万 | -1.61% | 82.16 | 3.66 |
| 12/04 | 3,235 | 3,300 | 3,195 | 3,200 | -2.14% | 982,000 | 7332億3569万 | +0.91% | 84.4 | 3.76 |
| 12/03 | 3,220 | 3,280 | 3,190 | 3,270 | +2.03% | 706,600 | 7492億7523万 | +3.19% | 86.24 | 3.84 |
| 11/30 | 3,100 | 3,220 | 3,100 | 3,205 | +3.72% | 1,388,100 | 7343億8137万 | +1.3% | 84.53 | 3.76 |
| 11/29 | 3,145 | 3,145 | 3,045 | 3,090 | -1.9% | 1,208,600 | 7080億3072万 | -2.31% | 81.5 | 3.63 |
| 11/28 | 3,250 | 3,255 | 3,135 | 3,150 | -2.48% | 914,800 | 7217億7889万 | -0.63% | 83.08 | 3.7 |
| 11/27 | 3,175 | 3,260 | 3,165 | 3,230 | -0.31% | 1,258,800 | 7401億978万 | +1.73% | 85.19 | 3.79 |
| 11/26 | 3,245 | 3,265 | 3,205 | 3,240 | -0.31% | 630,000 | 7424億114万 | +1.82% | 85.45 | 3.8 |
| 11/22 | 3,115 | 3,260 | 3,115 | 3,250 | +3.67% | 768,500 | 7446億9250万 | +2.1% | 85.72 | 3.82 |
| 11/21 | 3,120 | 3,160 | 3,090 | 3,135 | -0.95% | 551,100 | 7183億4184万 | -1.54% | 82.68 | 3.68 |
| 11/20 | 3,150 | 3,200 | 3,130 | 3,165 | -1.56% | 716,900 | 7252億1593万 | -0.91% | 83.48 | 3.72 |
| 11/19 | 3,170 | 3,270 | 3,165 | 3,215 | +2.06% | 535,100 | 7366億7274万 | +0.37% | 84.79 | 3.78 |
| 11/16 | 3,245 | 3,280 | 3,150 | 3,150 | -2.33% | 685,300 | 7217億7889万 | -1.99% | 83.08 | 3.7 |
| 11/15 | 3,155 | 3,235 | 3,145 | 3,225 | +1.1% | 689,400 | 7389億6410万 | -0.25% | 85.06 | 3.79 |
| 11/14 | 3,175 | 3,235 | 3,165 | 3,190 | +1.59% | 919,900 | 7309億4433万 | -1.73% | 84.13 | 3.75 |
| 11/13 | 2,999 | 3,170 | 2,982 | 3,140 | +3.12% | 1,233,900 | 7194億8752万 | -3.92% | 82.82 | 3.69 |
| 11/12 | 3,085 | 3,085 | 2,964 | 3,045 | -2.09% | 1,227,900 | 6977億1959万 | -7.62% | 80.31 | 3.58 |
| 11/09 | 3,240 | 3,265 | 3,110 | 3,110 | -4.75% | 1,021,500 | 7126億1344万 | -6.69% | 82.02 | 3.65 |
| 11/08 | 3,235 | 3,285 | 3,215 | 3,265 | +3.65% | 826,300 | 7481億2954万 | -3.12% | 86.11 | 3.83 |
| 11/07 | 3,195 | 3,265 | 3,130 | 3,150 | +0.32% | 1,200,800 | 7217億7889万 | -7.6% | 83.08 | 3.7 |
| 11/06 | 3,120 | 3,160 | 3,090 | 3,140 | +1.29% | 983,800 | 7194億8752万 | -9.01% | 82.82 | 3.69 |
| 11/05 | 3,205 | 3,210 | 3,100 | 3,100 | -5.34% | 1,270,600 | 7103億2208万 | -11.17% | 81.76 | 3.64 |
| 11/02 | 3,080 | 3,285 | 3,080 | 3,275 | +6.33% | 1,671,800 | 7504億2091万 | -7.28% | 86.38 | 3.85 |
| 11/01 | 3,015 | 3,175 | 3,010 | 3,080 | +1.99% | 1,802,700 | 7057億3936万 | -13.51% | 81.23 | 3.62 |
| 10/31 | 2,921 | 3,065 | 2,753 | 3,020 | -6.5% | 4,882,400 | 6919億9119万 | -16.06% | 79.65 | 3.55 |
| 10/30 | 3,120 | 3,265 | 3,085 | 3,230 | +2.22% | 1,258,700 | 7401億978万 | -11.12% | 85.19 | 3.79 |
| 10/29 | 3,190 | 3,265 | 3,155 | 3,160 | +0.32% | 882,700 | 7240億7025万 | -13.57% | 83.34 | 3.71 |
| 10/26 | 3,220 | 3,255 | 3,125 | 3,150 | -0.94% | 1,141,300 | 7217億7889万 | -14.47% | 83.08 | 3.7 |
| 10/25 | 3,180 | 3,210 | 3,160 | 3,180 | -2.45% | 999,000 | 7286億5297万 | -14.26% | 83.87 | 3.73 |
| 10/24 | 3,400 | 3,445 | 3,240 | 3,260 | 0% | 1,493,200 | 7469億8386万 | -12.67% | 85.98 | 3.83 |
| 10/23 | 3,355 | 3,375 | 3,255 | 3,260 | -4.54% | 1,132,400 | 7469億8386万 | -13% | 85.98 | 3.83 |
| 10/22 | 3,275 | 3,435 | 3,270 | 3,415 | +4.43% | 1,567,600 | 7824億9997万 | -9.25% | 90.07 | 4.01 |
| 10/19 | 3,205 | 3,280 | 3,165 | 3,270 | -0.15% | 1,529,300 | 7492億7523万 | -13.19% | 86.24 | 3.84 |
| 10/18 | 3,375 | 3,395 | 3,255 | 3,275 | -3.25% | 1,313,200 | 7504億2091万 | -13.29% | 86.38 | 3.85 |
| 10/17 | 3,435 | 3,450 | 3,360 | 3,385 | +0.3% | 1,276,200 | 7756億2588万 | -10.52% | 89.28 | 3.97 |
| 10/16 | 3,405 | 3,435 | 3,345 | 3,375 | -3.3% | 1,446,800 | 7733億3452万 | -10.93% | 89.01 | 3.96 |
| 10/15 | 3,595 | 3,620 | 3,490 | 3,490 | -4.12% | 1,022,400 | 7996億8518万 | -8.21% | 92.05 | 4.1 |
| 10/12 | 3,540 | 3,665 | 3,535 | 3,640 | +2.82% | 1,339,400 | 8340億5560万 | -4.56% | 96 | 4.27 |
| 10/11 | 3,485 | 3,615 | 3,475 | 3,540 | -5.47% | 1,953,200 | 8111億4199万 | -7.52% | 93.37 | 4.16 |
| 10/10 | 3,825 | 3,880 | 3,740 | 3,745 | -2.22% | 1,194,900 | 8581億1490万 | -2.58% | 98.77 | 4.4 |
| 10/09 | 3,895 | 3,920 | 3,780 | 3,830 | -3.89% | 1,362,800 | 8775億9147万 | -0.55% | 101.01 | 4.5 |
| 10/05 | 3,960 | 4,055 | 3,890 | 3,985 | -0.87% | 1,410,800 | 9131億758万 | +3.43% | 105.1 | 4.68 |
| 10/04 | 4,260 | 4,295 | 3,980 | 4,020 | -5.19% | 2,239,800 | 9211億2734万 | +4.47% | 106.03 | 4.72 |
| 10/03 | 4,235 | 4,280 | 4,195 | 4,240 | +0.59% | 992,100 | 9715億3730万 | +10.36% | 111.83 | 4.98 |
| 10/02 | 4,170 | 4,275 | 4,150 | 4,215 | +2.55% | 1,436,600 | 9658億889万 | +10.11% | 111.17 | 4.95 |
| 10/01 | 4,170 | 4,215 | 4,080 | 4,110 | -0.96% | 1,149,300 | 9417億4960万 | +7.85% | 108.4 | 4.83 |
| 09/28 | 4,100 | 4,170 | 4,065 | 4,150 | +3.62% | 1,615,900 | 9509億1504万 | +9.3% | 109.45 | 4.87 |
| 09/27 | 4,040 | 4,090 | 3,990 | 4,005 | +0.25% | 1,488,300 | 9176億9030万 | +5.9% | 105.63 | 4.7 |
| 09/26 | 3,945 | 4,025 | 3,910 | 3,995 | +1.91% | 1,123,600 | 9153億9894万 | +5.91% | 105.37 | 4.69 |
| 09/25 | 3,800 | 3,930 | 3,790 | 3,920 | +3.84% | 1,045,400 | 8982億1373万 | +4.23% | 103.39 | 4.6 |
| 09/21 | 3,885 | 3,890 | 3,770 | 3,775 | -1.56% | 920,900 | 8649億8898万 | +0.64% | 99.56 | 4.43 |
| 09/20 | 3,800 | 3,845 | 3,740 | 3,835 | +0.79% | 872,900 | 8787億3715万 | +2.38% | 101.15 | 4.5 |
| 09/19 | 3,855 | 3,860 | 3,780 | 3,805 | +0.53% | 987,100 | 8718億6307万 | +1.66% | 100.36 | 4.47 |
| 09/18 | 3,610 | 3,800 | 3,580 | 3,785 | +4.7% | 838,500 | 8672億8035万 | +1.12% | 99.83 | 4.44 |
| 09/14 | 3,705 | 3,710 | 3,600 | 3,615 | -1.23% | 896,300 | 8283億2720万 | -3.37% | 95.34 | 4.25 |
| 09/13 | 3,590 | 3,700 | 3,590 | 3,660 | +3.98% | 1,128,400 | 8386億3833万 | -2.4% | 96.53 | 4.3 |
| 09/12 | 3,500 | 3,530 | 3,455 | 3,520 | +0.57% | 715,700 | 8065億5926万 | -6.38% | 92.84 | 4.13 |
| 09/11 | 3,425 | 3,550 | 3,420 | 3,500 | +2.19% | 985,100 | 8019億7654万 | -7.31% | 92.31 | 4.11 |
| 09/10 | 3,500 | 3,500 | 3,415 | 3,425 | -3.25% | 1,162,600 | 7847億9133万 | -9.8% | 90.33 | 4.02 |
| 09/07 | 3,635 | 3,685 | 3,525 | 3,540 | -4.45% | 1,694,100 | 8111億4199万 | -7.5% | 93.37 | 4.16 |
| 09/06 | 3,725 | 3,780 | 3,690 | 3,705 | -2.37% | 1,127,500 | 8489億4945万 | -3.87% | 97.72 | 4.35 |
| 09/05 | 3,955 | 3,965 | 3,775 | 3,795 | -4.89% | 1,133,800 | 8695億7171万 | -2.06% | 100.09 | 4.46 |
| 09/04 | 3,930 | 4,005 | 3,890 | 3,990 | +1.66% | 760,000 | 9142億5326万 | +2.28% | 105.23 | 4.69 |
| 09/03 | 3,915 | 3,935 | 3,890 | 3,925 | +0.13% | 511,400 | 8993億5941万 | +0.26% | 103.52 | 4.61 |
| 08/31 | 3,860 | 3,935 | 3,845 | 3,920 | +0.9% | 779,100 | 8982億1373万 | -0.66% | 103.39 | 4.6 |
| 08/30 | 3,885 | 3,915 | 3,845 | 3,885 | +0.78% | 1,452,500 | 8901億9396万 | -2.34% | 102.46 | 4.56 |
| 08/29 | 3,885 | 3,910 | 3,845 | 3,855 | -0.77% | 594,200 | 8833億1988万 | -3.79% | 101.67 | 4.53 |
| 08/28 | 3,935 | 3,940 | 3,815 | 3,885 | +0.13% | 811,600 | 8901億9396万 | -3.72% | 102.46 | 4.56 |
| 08/27 | 3,835 | 3,885 | 3,810 | 3,880 | +2.24% | 617,400 | 8890億4828万 | -4.41% | 102.33 | 4.56 |
| 08/24 | 3,830 | 3,840 | 3,765 | 3,795 | +0.66% | 723,300 | 8695億7171万 | -7.05% | 100.09 | 4.46 |
| 08/23 | 3,765 | 3,790 | 3,710 | 3,770 | +0.27% | 763,600 | 8638億4330万 | -8.38% | 99.43 | 4.43 |
| 08/22 | 3,765 | 3,770 | 3,660 | 3,760 | +0.13% | 801,700 | 8615億5194万 | -9.35% | 99.17 | 4.42 |
| 08/21 | 3,690 | 3,770 | 3,660 | 3,755 | +1.08% | 806,600 | 8604億626万 | -10.45% | 99.04 | 4.41 |
| 08/20 | 3,700 | 3,750 | 3,685 | 3,715 | +1.23% | 759,500 | 8512億4081万 | -12.38% | 97.98 | 4.36 |
| 08/17 | 3,715 | 3,740 | 3,640 | 3,670 | +0.14% | 854,200 | 8409億2969万 | -14.37% | 96.79 | 4.31 |
| 08/16 | 3,650 | 3,725 | 3,610 | 3,665 | -2.27% | 1,376,800 | 8397億8401万 | -15.4% | 96.66 | 4.3 |
| 08/15 | 3,775 | 3,810 | 3,715 | 3,750 | -1.45% | 909,400 | 8592億6058万 | -14.31% | 98.9 | 4.4 |
| 08/14 | 3,800 | 3,865 | 3,775 | 3,805 | +1.47% | 804,200 | 8718億6307万 | -13.8% | 100.36 | 4.47 |
| 08/13 | 3,795 | 3,815 | 3,730 | 3,750 | -1.83% | 1,204,200 | 8592億6058万 | -15.77% | 98.9 | 4.4 |
| 08/10 | 3,920 | 3,935 | 3,805 | 3,820 | -2.55% | 1,182,100 | 8753億11万 | -14.94% | 100.75 | 4.49 |
| 08/09 | 3,900 | 3,945 | 3,860 | 3,920 | -0.13% | 1,595,600 | 8982億1373万 | -13.35% | 103.39 | 4.6 |
| 08/08 | 3,980 | 4,025 | 3,920 | 3,925 | -2.48% | 1,690,900 | 8993億5941万 | -13.89% | 103.52 | 4.61 |
| 08/07 | 4,095 | 4,095 | 3,995 | 4,025 | -3.25% | 1,644,700 | 9222億7302万 | -12.23% | 106.16 | 4.73 |
| 08/06 | 4,235 | 4,275 | 4,155 | 4,160 | -1.65% | 971,300 | 9532億640万 | -9.76% | 109.72 | 4.89 |
