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 | 4,890 | 5,070 | 4,890 | 5,050 | +1.2% | 49,800 | 1021億1100万 | -4.32% | - | 2.54 |
| 12/27 | 4,860 | 5,000 | 4,850 | 4,990 | +5.72% | 47,500 | 1008億9780万 | -5.72% | - | 2.51 |
| 12/26 | 4,635 | 4,840 | 4,635 | 4,720 | -0.53% | 58,600 | 954億3840万 | -11.13% | - | 2.37 |
| 12/25 | 4,945 | 4,945 | 4,655 | 4,745 | -5.1% | 132,200 | 959億4390万 | -11.16% | - | 2.38 |
| 12/21 | 5,170 | 5,170 | 4,960 | 5,000 | -1.38% | 80,400 | 1011億 | -6.89% | - | 2.51 |
| 12/20 | 5,150 | 5,160 | 5,040 | 5,070 | -1.93% | 78,400 | 1025億1540万 | -5.95% | - | 2.55 |
| 12/19 | 5,180 | 5,190 | 5,130 | 5,170 | +0.58% | 40,300 | 1045億3740万 | -4.37% | - | 2.6 |
| 12/18 | 5,130 | 5,200 | 5,110 | 5,140 | -0.77% | 43,000 | 1039億3080万 | -5.06% | - | 2.58 |
| 12/17 | 5,240 | 5,240 | 5,130 | 5,180 | -0.96% | 38,500 | 1047億3960万 | -4.55% | - | 2.6 |
| 12/14 | 5,300 | 5,300 | 5,210 | 5,230 | -0.57% | 56,600 | 1057億5060万 | -3.74% | - | 2.63 |
| 12/13 | 5,320 | 5,320 | 5,230 | 5,260 | -1.31% | 46,200 | 1063億5720万 | -3.29% | - | 2.64 |
| 12/12 | 5,340 | 5,350 | 5,270 | 5,330 | +1.14% | 49,200 | 1077億7260万 | -2.11% | - | 2.68 |
| 12/11 | 5,390 | 5,390 | 5,270 | 5,270 | -2.41% | 48,900 | 1065億5940万 | -3.16% | - | 2.65 |
| 12/10 | 5,340 | 5,420 | 5,320 | 5,400 | -0.18% | 33,000 | 1091億8800万 | -0.64% | - | 2.71 |
| 12/07 | 5,370 | 5,410 | 5,340 | 5,410 | 0% | 58,700 | 1093億9020万 | -0.37% | - | 2.72 |
| 12/06 | 5,460 | 5,490 | 5,380 | 5,410 | -1.64% | 38,400 | 1093億9020万 | -0.2% | - | 2.72 |
| 12/05 | 5,480 | 5,510 | 5,430 | 5,500 | -0.72% | 57,400 | 1112億1000万 | +1.66% | - | 2.76 |
| 12/04 | 5,630 | 5,650 | 5,540 | 5,540 | -1.6% | 28,300 | 1120億1880万 | +2.73% | - | 2.78 |
| 12/03 | 5,600 | 5,640 | 5,560 | 5,630 | +0.72% | 42,600 | 1138億3860万 | +4.82% | - | 2.83 |
| 11/30 | 5,460 | 5,600 | 5,440 | 5,590 | +2.38% | 80,000 | 1130億2980万 | +4.6% | - | 2.81 |
| 11/29 | 5,490 | 5,490 | 5,430 | 5,460 | +0.55% | 26,400 | 1104億120万 | +2.61% | - | 2.74 |
| 11/28 | 5,490 | 5,520 | 5,420 | 5,430 | -1.09% | 31,300 | 1097億9460万 | +2.3% | - | 2.73 |
| 11/27 | 5,450 | 5,520 | 5,430 | 5,490 | +1.1% | 36,000 | 1110億780万 | +3.7% | - | 2.76 |
| 11/26 | 5,500 | 5,500 | 5,400 | 5,430 | -1.27% | 28,200 | 1097億9460万 | +2.86% | - | 2.73 |
| 11/22 | 5,450 | 5,520 | 5,430 | 5,500 | +1.29% | 35,500 | 1112億1000万 | +4.48% | - | 2.76 |
| 11/21 | 5,360 | 5,460 | 5,360 | 5,430 | -0.18% | 29,600 | 1097億9460万 | +3.51% | - | 2.73 |
| 11/20 | 5,400 | 5,480 | 5,380 | 5,440 | -0.37% | 18,600 | 1099億9680万 | +3.94% | - | 2.73 |
| 11/19 | 5,480 | 5,510 | 5,440 | 5,460 | -0.36% | 29,600 | 1104億120万 | +4.56% | - | 2.74 |
| 11/16 | 5,490 | 5,550 | 5,440 | 5,480 | -0.72% | 26,800 | 1108億560万 | +5.18% | - | 2.75 |
| 11/15 | 5,420 | 5,520 | 5,410 | 5,520 | +1.1% | 32,900 | 1116億1440万 | +6.13% | - | 2.77 |
| 11/14 | 5,400 | 5,490 | 5,380 | 5,460 | +1.68% | 44,600 | 1104億120万 | +5.2% | - | 2.74 |
| 11/13 | 5,360 | 5,450 | 5,330 | 5,370 | -1.47% | 41,200 | 1085億8140万 | +3.61% | - | 2.7 |
| 11/12 | 5,360 | 5,450 | 5,360 | 5,450 | +2.25% | 36,500 | 1101億9900万 | +5.17% | - | 2.74 |
| 11/09 | 5,360 | 5,370 | 5,310 | 5,330 | -1.11% | 35,100 | 1077億7260万 | +2.86% | - | 2.68 |
| 11/08 | 5,430 | 5,470 | 5,370 | 5,390 | -0.19% | 51,000 | 1089億8580万 | +3.89% | - | 2.71 |
| 11/07 | 5,280 | 5,430 | 5,220 | 5,400 | +2.47% | 131,700 | 1091億8800万 | +3.97% | - | 2.71 |
| 11/06 | 4,910 | 5,370 | 4,785 | 5,270 | +3.74% | 311,000 | 1065億5940万 | +1.35% | - | 2.65 |
| 11/05 | 5,280 | 5,290 | 5,070 | 5,080 | -3.97% | 69,600 | 1027億1760万 | -2.51% | - | 2.55 |
| 11/02 | 5,210 | 5,290 | 5,170 | 5,290 | +2.12% | 65,200 | 1069億6380万 | +1.22% | - | 2.66 |
| 11/01 | 5,140 | 5,240 | 5,110 | 5,180 | +0.97% | 55,700 | 1047億3960万 | -0.94% | - | 2.6 |
| 10/31 | 5,110 | 5,140 | 5,070 | 5,130 | +0.98% | 51,600 | 1037億2860万 | -2.06% | - | 2.58 |
| 10/30 | 5,010 | 5,110 | 5,010 | 5,080 | +1.91% | 50,800 | 1027億1760万 | -3.16% | - | 2.55 |
| 10/29 | 4,960 | 5,030 | 4,925 | 4,985 | +0.4% | 33,600 | 1007億9670万 | -5.01% | - | 2.51 |
| 10/26 | 5,030 | 5,030 | 4,900 | 4,965 | -0.9% | 86,500 | 1003億9230万 | -5.5% | - | 2.5 |
| 10/25 | 5,050 | 5,060 | 4,990 | 5,010 | -2.53% | 74,500 | 1013億220万 | -4.77% | - | 2.52 |
| 10/24 | 5,130 | 5,160 | 5,070 | 5,140 | +1.58% | 40,400 | 1039億3080万 | -2.36% | - | 2.58 |
| 10/23 | 5,070 | 5,100 | 5,060 | 5,060 | -1.17% | 31,800 | 1023億1320万 | -3.78% | - | 2.54 |
| 10/22 | 5,050 | 5,150 | 5,040 | 5,120 | +1.39% | 26,600 | 1035億2640万 | -2.61% | - | 2.57 |
| 10/19 | 5,000 | 5,060 | 4,995 | 5,050 | 0% | 42,600 | 1021億1100万 | -3.83% | - | 2.54 |
| 10/18 | 5,130 | 5,140 | 5,030 | 5,050 | -1.56% | 59,000 | 1021億1100万 | -3.75% | - | 2.54 |
| 10/17 | 5,170 | 5,170 | 5,100 | 5,130 | -0.19% | 46,200 | 1037億2860万 | -2.12% | - | 2.58 |
| 10/16 | 5,100 | 5,160 | 5,090 | 5,140 | -0.58% | 53,200 | 1039億3080万 | -1.8% | - | 2.58 |
| 10/15 | 5,300 | 5,300 | 5,150 | 5,170 | -1.71% | 41,200 | 1045億3740万 | -1.13% | - | 2.6 |
| 10/12 | 5,230 | 5,300 | 5,230 | 5,260 | +0.57% | 47,600 | 1063億5720万 | +0.65% | - | 2.64 |
| 10/11 | 5,160 | 5,330 | 5,160 | 5,230 | -1.13% | 97,200 | 1057億5060万 | +0.27% | - | 2.63 |
| 10/10 | 5,380 | 5,430 | 5,280 | 5,290 | -1.31% | 53,000 | 1069億6380万 | +1.61% | - | 2.66 |
| 10/09 | 5,440 | 5,510 | 5,310 | 5,360 | -1.47% | 61,100 | 1083億7920万 | +3.16% | - | 2.69 |
| 10/05 | 5,490 | 5,520 | 5,430 | 5,440 | -0.91% | 50,000 | 1099億9680万 | +4.94% | - | 2.73 |
| 10/04 | 5,590 | 5,590 | 5,480 | 5,490 | -0.72% | 52,500 | 1110億780万 | +6.17% | - | 2.76 |
| 10/03 | 5,600 | 5,610 | 5,520 | 5,530 | -0.36% | 57,600 | 1118億1660万 | +7.21% | - | 2.78 |
| 10/02 | 5,550 | 5,620 | 5,540 | 5,550 | 0% | 54,800 | 1122億2100万 | +7.87% | - | 2.79 |
| 10/01 | 5,490 | 5,600 | 5,490 | 5,550 | +1.65% | 70,000 | 1122億2100万 | +8.1% | - | 2.79 |
| 09/28 | 5,450 | 5,510 | 5,410 | 5,460 | +2.06% | 63,000 | 1104億120万 | +6.62% | - | 2.74 |
| 09/27 | 5,390 | 5,500 | 5,350 | 5,350 | -1.29% | 54,600 | 1081億7700万 | +4.74% | - | 2.69 |
| 09/26 | 5,300 | 5,430 | 5,290 | 5,420 | +2.07% | 51,400 | 1095億9240万 | +6.4% | - | 2.72 |
| 09/25 | 5,210 | 5,320 | 5,190 | 5,310 | +3.11% | 66,400 | 1073億6820万 | +4.59% | - | 2.67 |
| 09/21 | 5,120 | 5,210 | 5,120 | 5,150 | +0.39% | 41,300 | 1041億3300万 | +1.68% | - | 2.59 |
| 09/20 | 5,130 | 5,160 | 5,090 | 5,130 | -0.19% | 28,300 | 1037億2860万 | +1.38% | - | 2.58 |
| 09/19 | 5,130 | 5,190 | 5,120 | 5,140 | +0.98% | 39,800 | 1039億3080万 | +1.62% | - | 2.58 |
| 09/18 | 5,010 | 5,100 | 5,010 | 5,090 | +1.8% | 28,300 | 1029億1980万 | +0.65% | - | 2.56 |
| 09/14 | 5,050 | 5,090 | 5,000 | 5,000 | -0.2% | 52,200 | 1011億 | -1.03% | - | 2.51 |
| 09/13 | 4,970 | 5,030 | 4,960 | 5,010 | +0.6% | 33,100 | 1013億220万 | -0.93% | - | 2.52 |
| 09/12 | 4,980 | 4,985 | 4,930 | 4,980 | +0.5% | 42,400 | 1006億9560万 | -1.64% | - | 2.5 |
| 09/11 | 4,970 | 4,985 | 4,940 | 4,955 | +1.12% | 36,500 | 1001億9010万 | -2.19% | - | 2.49 |
| 09/10 | 4,950 | 4,955 | 4,900 | 4,900 | -1.01% | 32,700 | 990億7800万 | -3.33% | - | 2.46 |
| 09/07 | 4,990 | 5,010 | 4,925 | 4,950 | -1% | 37,400 | 1000億8900万 | -2.73% | - | 2.49 |
| 09/06 | 5,080 | 5,080 | 4,980 | 5,000 | -1.96% | 44,800 | 1011億 | -2.21% | - | 2.51 |
| 09/05 | 5,050 | 5,120 | 5,030 | 5,100 | +1.8% | 45,500 | 1031億2200万 | -0.68% | - | 2.56 |
| 09/04 | 4,990 | 5,050 | 4,985 | 5,010 | +0.5% | 28,700 | 1013億220万 | -2.76% | - | 2.52 |
| 09/03 | 5,050 | 5,050 | 4,965 | 4,985 | -1.09% | 41,400 | 1007億9670万 | -3.71% | - | 2.51 |
| 08/31 | 5,060 | 5,100 | 5,030 | 5,040 | -0.4% | 38,100 | 1019億880万 | -3.24% | - | 2.53 |
| 08/30 | 5,150 | 5,150 | 5,050 | 5,060 | -1.17% | 37,600 | 1023億1320万 | -3.44% | - | 2.54 |
| 08/29 | 5,150 | 5,180 | 5,100 | 5,120 | -0.97% | 35,100 | 1035億2640万 | -2.88% | - | 2.57 |
| 08/28 | 5,200 | 5,210 | 5,090 | 5,170 | -0.39% | 36,100 | 1045億3740万 | -2.42% | - | 2.6 |
| 08/27 | 5,220 | 5,290 | 5,170 | 5,190 | -1.7% | 48,100 | 1049億4180万 | -2.43% | - | 2.61 |
| 08/24 | 5,310 | 5,340 | 5,250 | 5,280 | +1.15% | 43,000 | 1067億6160万 | -1.09% | - | 2.65 |
| 08/23 | 5,180 | 5,230 | 5,180 | 5,220 | +1.75% | 32,800 | 1055億4840万 | -2.54% | - | 2.62 |
| 08/22 | 5,050 | 5,130 | 5,030 | 5,130 | +2.19% | 27,400 | 1037億2860万 | -4.61% | - | 2.58 |
| 08/21 | 4,990 | 5,070 | 4,985 | 5,020 | +0.6% | 25,000 | 1015億440万 | -7.11% | - | 2.52 |
| 08/20 | 5,040 | 5,040 | 4,985 | 4,990 | -0.1% | 16,500 | 1008億9780万 | -8.17% | - | 2.51 |
| 08/17 | 5,030 | 5,040 | 4,980 | 4,995 | -0.89% | 36,000 | 1009億9890万 | -8.58% | - | 2.51 |
| 08/16 | 5,050 | 5,060 | 5,020 | 5,040 | -0.59% | 26,000 | 1019億880万 | -8.26% | - | 2.53 |
| 08/15 | 5,150 | 5,170 | 5,050 | 5,070 | -1.17% | 32,300 | 1025億1540万 | -8.2% | - | 2.55 |
| 08/14 | 5,030 | 5,130 | 5,020 | 5,130 | +3.32% | 31,700 | 1037億2860万 | -7.53% | - | 2.58 |
| 08/13 | 5,100 | 5,110 | 4,945 | 4,965 | -3.03% | 64,400 | 1003億9230万 | -10.81% | - | 2.5 |
| 08/10 | 5,200 | 5,200 | 5,120 | 5,120 | -0.58% | 32,100 | 1035億2640万 | -8.39% | - | 2.57 |
| 08/09 | 5,120 | 5,180 | 5,100 | 5,150 | +1.98% | 37,300 | 1041億3300万 | -8.12% | - | 2.59 |
| 08/08 | 5,050 | 5,190 | 5,040 | 5,050 | +0.4% | 86,300 | 1021億1100万 | -10.17% | - | 2.54 |
| 08/07 | 5,020 | 5,160 | 4,890 | 5,030 | -7.02% | 207,600 | 1017億660万 | -10.77% | - | 2.53 |
| 08/06 | 5,500 | 5,530 | 5,390 | 5,410 | -2.7% | 50,100 | 1093億9020万 | -4.37% | - | 2.72 |
