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 | 732 | 744 | 732 | 740 | -0.94% | 31,400 | 227億5026万 | -10.41% | 14.37 | 0.93 |
| 12/27 | 721 | 749 | 717 | 747 | +7.95% | 46,600 | 229億6547万 | -10.22% | 14.5 | 0.94 |
| 12/26 | 657 | 695 | 657 | 692 | +5.49% | 80,400 | 212億7457万 | -17.42% | 13.43 | 0.87 |
| 12/25 | 665 | 679 | 652 | 656 | -6.29% | 124,600 | 201億6780万 | -22.55% | 12.73 | 0.82 |
| 12/21 | 706 | 716 | 690 | 700 | -2.23% | 78,900 | 215億2052万 | -18.32% | 13.59 | 0.88 |
| 12/20 | 761 | 762 | 716 | 716 | -5.91% | 65,200 | 220億1242万 | -17.32% | 13.9 | 0.9 |
| 12/19 | 755 | 761 | 747 | 761 | +0.13% | 58,400 | 233億9588万 | -12.93% | 14.77 | 0.96 |
| 12/18 | 789 | 790 | 748 | 760 | -3.92% | 85,300 | 233億6513万 | -13.64% | 14.75 | 0.96 |
| 12/17 | 810 | 814 | 789 | 791 | -3.42% | 51,800 | 243億1819万 | -10.72% | 15.36 | 0.99 |
| 12/14 | 833 | 839 | 815 | 819 | -1.68% | 38,400 | 251億7901万 | -8.18% | 15.9 | 1.03 |
| 12/13 | 820 | 836 | 820 | 833 | +1.83% | 43,400 | 256億942万 | -7.13% | 16.17 | 1.05 |
| 12/12 | 810 | 827 | 808 | 818 | +1.11% | 39,500 | 251億4826万 | -9.21% | 15.88 | 1.03 |
| 12/11 | 855 | 856 | 808 | 809 | -4.94% | 56,700 | 248億7157万 | -10.61% | 15.7 | 1.02 |
| 12/10 | 860 | 872 | 851 | 851 | -3.95% | 60,900 | 261億6280万 | -6.48% | 16.52 | 1.07 |
| 12/07 | 881 | 890 | 878 | 886 | +1.37% | 29,600 | 272億3883万 | -2.96% | 17.2 | 1.11 |
| 12/06 | 904 | 904 | 872 | 874 | -2.67% | 63,100 | 268億6990万 | -4.38% | 16.97 | 1.1 |
| 12/05 | 909 | 912 | 896 | 898 | -2.39% | 22,900 | 276億775万 | -1.97% | 17.43 | 1.13 |
| 12/04 | 931 | 936 | 915 | 920 | -1.08% | 40,000 | 282億8411万 | +0.44% | 17.86 | 1.16 |
| 12/03 | 920 | 936 | 920 | 930 | +1.53% | 38,300 | 285億9155万 | +1.64% | 18.05 | 1.17 |
| 11/30 | 925 | 925 | 908 | 916 | -0.87% | 31,000 | 281億6114万 | +0.22% | 17.78 | 1.15 |
| 11/29 | 929 | 929 | 918 | 924 | +0.76% | 38,400 | 284億709万 | +1.09% | 17.94 | 1.16 |
| 11/28 | 916 | 919 | 908 | 917 | +0.77% | 20,500 | 281億9188万 | +0.11% | 17.8 | 1.15 |
| 11/27 | 903 | 913 | 903 | 910 | +1.45% | 27,700 | 279億7667万 | -0.98% | 17.67 | 1.14 |
| 11/26 | 893 | 903 | 890 | 897 | +0.34% | 25,000 | 275億7701万 | -2.71% | 17.41 | 1.13 |
| 11/22 | 904 | 904 | 882 | 894 | +0.34% | 33,500 | 274億8478万 | -3.46% | 17.36 | 1.12 |
| 11/21 | 884 | 898 | 875 | 891 | -0.22% | 56,100 | 273億9255万 | -4.3% | 17.3 | 1.12 |
| 11/20 | 904 | 905 | 891 | 893 | -2.3% | 31,500 | 274億5403万 | -4.59% | 17.34 | 1.12 |
| 11/19 | 901 | 919 | 901 | 914 | +0.66% | 26,200 | 280億9965万 | -2.77% | 17.74 | 1.15 |
| 11/16 | 909 | 919 | 903 | 908 | -0.44% | 30,100 | 279億1519万 | -3.71% | 17.63 | 1.14 |
| 11/15 | 914 | 914 | 908 | 912 | -0.22% | 14,600 | 280億3816万 | -3.7% | 17.7 | 1.15 |
| 11/14 | 911 | 919 | 905 | 914 | +0.33% | 38,600 | 280億9965万 | -3.89% | 17.74 | 1.15 |
| 11/13 | 920 | 921 | 906 | 911 | -2.25% | 24,600 | 280億742万 | -4.71% | 17.69 | 1.15 |
| 11/12 | 930 | 947 | 926 | 932 | +0.11% | 30,800 | 286億5303万 | -3.02% | 18.09 | 1.17 |
| 11/09 | 939 | 939 | 923 | 931 | -0.85% | 39,100 | 286億2229万 | -3.72% | 18.07 | 1.17 |
| 11/08 | 938 | 947 | 930 | 939 | +1.08% | 41,300 | 288億6824万 | -3.4% | 18.23 | 1.18 |
| 11/07 | 929 | 942 | 921 | 929 | -0.11% | 24,100 | 285億6080万 | -4.91% | 18.03 | 1.17 |
| 11/06 | 930 | 938 | 930 | 930 | +0.32% | 12,000 | 285億9155万 | -5.3% | 18.05 | 1.17 |
| 11/05 | 918 | 930 | 916 | 927 | -0.64% | 40,500 | 284億9932万 | -6.08% | 18 | 1.17 |
| 11/02 | 909 | 939 | 909 | 933 | +2.53% | 39,500 | 286億8378万 | -6.04% | 18.11 | 1.17 |
| 11/01 | 908 | 926 | 905 | 910 | -1.19% | 49,400 | 279億7667万 | -9% | 17.67 | 1.14 |
| 10/31 | 919 | 928 | 909 | 921 | +1.77% | 52,300 | 283億1485万 | -8.54% | 17.88 | 1.16 |
| 10/30 | 878 | 908 | 874 | 905 | +2.72% | 52,400 | 278億2296万 | -10.75% | 17.57 | 1.14 |
| 10/29 | 902 | 907 | 881 | 881 | -2.54% | 53,700 | 270億8511万 | -13.63% | 17.1 | 1.11 |
| 10/26 | 940 | 942 | 901 | 904 | -2.06% | 62,300 | 277億9221万 | -11.98% | 17.55 | 1.14 |
| 10/25 | 960 | 960 | 921 | 923 | -5.91% | 85,100 | 283億7634万 | -10.65% | 17.92 | 1.16 |
| 10/24 | 986 | 986 | 969 | 981 | +0.51% | 26,200 | 301億5947万 | -5.49% | 19.04 | 1.23 |
| 10/23 | 985 | 993 | 976 | 976 | -2.3% | 49,500 | 300億575万 | -6.15% | 18.95 | 1.23 |
| 10/22 | 992 | 1,005 | 989 | 999 | -0.1% | 19,400 | 307億1286万 | -4.13% | 19.39 | 1.26 |
| 10/19 | 1,001 | 1,004 | 991 | 1,000 | -0.6% | 22,500 | 307億4360万 | -4.12% | 19.41 | 1.26 |
| 10/18 | 1,006 | 1,019 | 1,006 | 1,006 | -0.89% | 20,300 | 309億2806万 | -3.64% | 19.53 | 1.27 |
| 10/17 | 1,007 | 1,019 | 1,006 | 1,015 | +1.6% | 30,400 | 312億475万 | -2.78% | 19.7 | 1.28 |
| 10/16 | 988 | 1,000 | 982 | 999 | +1.01% | 36,000 | 307億1286万 | -4.4% | 19.39 | 1.26 |
| 10/15 | 1,005 | 1,005 | 987 | 989 | -2.08% | 32,800 | 304億542万 | -5.45% | 19.2 | 1.24 |
| 10/12 | 1,000 | 1,015 | 980 | 1,010 | +1% | 60,000 | 310億5104万 | -3.63% | 19.61 | 1.27 |
| 10/11 | 1,008 | 1,025 | 999 | 1,000 | -4.03% | 60,100 | 307億4360万 | -4.58% | 19.41 | 1.26 |
| 10/10 | 1,048 | 1,053 | 1,036 | 1,042 | -1.04% | 17,900 | 320億3483万 | -0.67% | 20.23 | 1.31 |
| 10/09 | 1,068 | 1,068 | 1,050 | 1,053 | -1.31% | 33,600 | 323億7301万 | +0.38% | 20.44 | 1.32 |
| 10/05 | 1,054 | 1,076 | 1,048 | 1,067 | -0.19% | 46,800 | 328億342万 | +1.72% | 20.71 | 1.34 |
| 10/04 | 1,070 | 1,070 | 1,052 | 1,069 | +1.81% | 27,300 | 328億6491万 | +1.91% | 20.75 | 1.34 |
| 10/03 | 1,053 | 1,061 | 1,048 | 1,050 | -0.66% | 29,500 | 322億8078万 | +0.19% | 20.38 | 1.32 |
| 10/02 | 1,065 | 1,077 | 1,056 | 1,057 | +0.09% | 21,000 | 324億9598万 | +0.86% | 20.52 | 1.33 |
| 10/01 | 1,076 | 1,076 | 1,050 | 1,056 | -2.76% | 46,400 | 324億6524万 | +0.76% | 20.5 | 1.33 |
| 09/28 | 1,092 | 1,098 | 1,081 | 1,086 | -0.55% | 27,700 | 333億8755万 | +3.72% | 21.08 | 1.37 |
| 09/27 | 1,095 | 1,103 | 1,077 | 1,092 | -0.27% | 64,800 | 335億7201万 | +4.5% | 21.2 | 1.37 |
| 09/26 | 1,104 | 1,104 | 1,079 | 1,095 | +0.46% | 47,000 | 336億6424万 | +5.09% | 21.26 | 1.38 |
| 09/25 | 1,060 | 1,090 | 1,059 | 1,090 | +3.02% | 86,400 | 335億1052万 | +4.91% | 21.16 | 1.37 |
| 09/21 | 1,059 | 1,070 | 1,055 | 1,058 | 0% | 35,300 | 325億2673万 | +2.03% | 20.54 | 1.33 |
| 09/20 | 1,055 | 1,058 | 1,046 | 1,058 | +0.47% | 24,600 | 325億2673万 | +2.22% | 20.54 | 1.33 |
| 09/19 | 1,058 | 1,060 | 1,047 | 1,053 | +0.38% | 26,100 | 323億7301万 | +1.84% | 20.44 | 1.32 |
| 09/18 | 1,037 | 1,060 | 1,037 | 1,049 | +1.16% | 44,400 | 322億5004万 | +1.55% | 20.36 | 1.32 |
| 09/14 | 1,028 | 1,043 | 1,028 | 1,037 | +0.88% | 32,700 | 318億8111万 | +0.58% | 20.13 | 1.3 |
| 09/13 | 1,015 | 1,037 | 1,015 | 1,028 | +0.98% | 30,200 | 316億442万 | -0.19% | 19.96 | 1.29 |
| 09/12 | 1,024 | 1,025 | 1,002 | 1,018 | -0.49% | 26,000 | 312億9698万 | -1.17% | 19.76 | 1.28 |
| 09/11 | 1,017 | 1,029 | 1,013 | 1,023 | +0.69% | 22,600 | 314億5070万 | -0.78% | 19.86 | 1.29 |
| 09/10 | 1,025 | 1,033 | 1,016 | 1,016 | -1.84% | 20,000 | 312億3550万 | -1.45% | 19.72 | 1.28 |
| 09/07 | 1,016 | 1,039 | 1,015 | 1,035 | +1.37% | 32,900 | 318億1963万 | +0.29% | 20.09 | 1.3 |
| 09/06 | 1,028 | 1,028 | 1,011 | 1,021 | -0.68% | 19,000 | 313億8921万 | -1.07% | 19.82 | 1.28 |
| 09/05 | 1,028 | 1,032 | 1,006 | 1,028 | +0.78% | 27,100 | 316億442万 | -0.48% | 19.96 | 1.29 |
| 09/04 | 1,017 | 1,024 | 1,008 | 1,020 | +0.49% | 21,500 | 313億5847万 | -1.45% | 19.8 | 1.28 |
| 09/03 | 1,040 | 1,040 | 1,009 | 1,015 | -2.68% | 36,300 | 312億475万 | -2.12% | 19.7 | 1.28 |
| 08/31 | 1,046 | 1,057 | 1,036 | 1,043 | -1.51% | 57,500 | 320億6557万 | +0.38% | 20.25 | 1.31 |
| 08/30 | 1,071 | 1,071 | 1,049 | 1,059 | -0.56% | 49,500 | 325億5747万 | +1.83% | 20.56 | 1.33 |
| 08/29 | 1,057 | 1,069 | 1,057 | 1,065 | +0.76% | 37,900 | 327億4193万 | +2.4% | 20.67 | 1.34 |
| 08/28 | 1,045 | 1,065 | 1,045 | 1,057 | +1.34% | 38,700 | 324億9598万 | +1.63% | 20.52 | 1.33 |
| 08/27 | 1,044 | 1,054 | 1,041 | 1,043 | -0.38% | 26,500 | 320億6557万 | +0.19% | 20.25 | 1.31 |
| 08/24 | 1,044 | 1,048 | 1,042 | 1,047 | +0.67% | 27,700 | 321億8855万 | +0.48% | 20.33 | 1.32 |
| 08/23 | 1,020 | 1,044 | 1,019 | 1,040 | +1.66% | 20,300 | 319億7334万 | -0.29% | 20.19 | 1.31 |
| 08/22 | 1,021 | 1,027 | 1,013 | 1,023 | -0.39% | 22,500 | 314億5070万 | -2.01% | 19.86 | 1.29 |
| 08/21 | 1,024 | 1,035 | 1,016 | 1,027 | -0.19% | 16,800 | 315億7368万 | -1.82% | 19.94 | 1.29 |
| 08/20 | 1,027 | 1,042 | 1,023 | 1,029 | -0.96% | 28,200 | 316億3516万 | -1.72% | 19.98 | 1.29 |
| 08/17 | 1,006 | 1,056 | 1,005 | 1,039 | +3.18% | 100,200 | 319億4260万 | -0.76% | 20.17 | 1.31 |
| 08/16 | 1,018 | 1,018 | 991 | 1,007 | -1.08% | 49,500 | 309億5880万 | -3.73% | 19.55 | 1.27 |
| 08/15 | 1,026 | 1,032 | 1,001 | 1,018 | -1.55% | 30,700 | 312億9698万 | -2.77% | 19.76 | 1.28 |
| 08/14 | 996 | 1,034 | 996 | 1,034 | +4.13% | 41,700 | 317億8888万 | -1.24% | 20.07 | 1.3 |
| 08/13 | 1,012 | 1,012 | 987 | 993 | -2.46% | 59,400 | 305億2839万 | -5.16% | 19.28 | 1.25 |
| 08/10 | 1,035 | 1,035 | 1,015 | 1,018 | -1.45% | 25,400 | 312億9698万 | -2.77% | 19.76 | 1.28 |
| 08/09 | 1,029 | 1,050 | 1,020 | 1,033 | -0.86% | 33,100 | 317億5814万 | -1.15% | 20.05 | 1.3 |
| 08/08 | 1,016 | 1,047 | 1,016 | 1,042 | +1.86% | 35,200 | 320億3483万 | -0.19% | 20.23 | 1.31 |
| 08/07 | 1,030 | 1,043 | 1,016 | 1,023 | -0.78% | 27,000 | 314億5070万 | -1.82% | 19.86 | 1.29 |
| 08/06 | 1,039 | 1,056 | 1,031 | 1,031 | -0.96% | 40,200 | 316億9665万 | -0.96% | 20.01 | 1.3 |
