株価チャート
2018/08/03～2018/12/28
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 | 2,634 | 2,723 | 2,634 | 2,693 | +2.32% | 414,200 | 2680億1610万 | -6.17% | 16.48 | 0.49 |
| 12/27 | 2,588 | 2,649 | 2,574 | 2,632 | +4.53% | 303,700 | 2619億4518万 | -8.61% | 16.11 | 0.47 |
| 12/26 | 2,559 | 2,570 | 2,469 | 2,518 | -0.24% | 431,200 | 2505億9953万 | -12.9% | 15.41 | 0.45 |
| 12/25 | 2,517 | 2,549 | 2,498 | 2,524 | -4.43% | 494,300 | 2511億9667万 | -13.18% | 15.45 | 0.45 |
| 12/21 | 2,650 | 2,688 | 2,618 | 2,641 | -1.57% | 772,400 | 2628億4089万 | -9.62% | 16.16 | 0.48 |
| 12/20 | 2,736 | 2,780 | 2,659 | 2,683 | -4.42% | 509,700 | 2670億2086万 | -8.55% | 16.42 | 0.48 |
| 12/19 | 2,838 | 2,856 | 2,799 | 2,807 | -1.23% | 326,400 | 2793億6175万 | -4.59% | 17.18 | 0.51 |
| 12/18 | 2,826 | 2,862 | 2,783 | 2,842 | -1.18% | 401,600 | 2828億4506万 | -3.46% | 17.39 | 0.51 |
| 12/17 | 2,886 | 2,925 | 2,866 | 2,876 | -0.96% | 386,900 | 2862億2885万 | -2.48% | 17.6 | 0.52 |
| 12/14 | 2,948 | 2,980 | 2,888 | 2,904 | -2.29% | 667,900 | 2890億1550万 | -1.66% | 17.77 | 0.52 |
| 12/13 | 2,920 | 2,977 | 2,915 | 2,972 | +2.98% | 456,000 | 2957億8308万 | +0.61% | 18.19 | 0.54 |
| 12/12 | 2,822 | 2,914 | 2,801 | 2,886 | +3.11% | 546,800 | 2872億2408万 | -2.3% | 17.66 | 0.52 |
| 12/11 | 2,868 | 2,878 | 2,790 | 2,799 | -3.32% | 459,300 | 2785億6556万 | -5.28% | 17.13 | 0.5 |
| 12/10 | 2,895 | 2,923 | 2,878 | 2,895 | -0.65% | 433,300 | 2881億1979万 | -2.16% | 17.72 | 0.52 |
| 12/07 | 2,943 | 2,969 | 2,890 | 2,914 | +0.59% | 431,800 | 2900億1073万 | -1.59% | 17.84 | 0.52 |
| 12/06 | 2,980 | 2,982 | 2,868 | 2,897 | -3.75% | 469,900 | 2883億1884万 | -2.13% | 17.73 | 0.52 |
| 12/05 | 2,973 | 3,020 | 2,946 | 3,010 | -0.66% | 393,500 | 2995億6497万 | +1.76% | 18.42 | 0.54 |
| 12/04 | 3,125 | 3,130 | 3,025 | 3,030 | -3.04% | 365,500 | 3015億5543万 | +2.78% | 18.55 | 0.55 |
| 12/03 | 3,080 | 3,170 | 3,080 | 3,125 | +2.46% | 509,500 | 3110億1014万 | +6.15% | 19.13 | 0.56 |
| 11/30 | 3,085 | 3,105 | 3,045 | 3,050 | -1.13% | 1,016,400 | 3035億4590万 | +3.85% | 18.67 | 0.55 |
| 11/29 | 3,105 | 3,150 | 3,075 | 3,085 | +0.65% | 412,900 | 3070億2921万 | +5.11% | 18.88 | 0.56 |
| 11/28 | 3,055 | 3,095 | 3,005 | 3,065 | +2% | 616,000 | 3050億3874万 | +4.46% | 18.76 | 0.55 |
| 11/27 | 2,995 | 3,020 | 2,937 | 3,005 | +0.57% | 457,800 | 2990億6735万 | +2.28% | 18.39 | 0.54 |
| 11/26 | 2,923 | 2,991 | 2,922 | 2,988 | +2.75% | 543,400 | 2973億7545万 | +1.39% | 18.29 | 0.54 |
| 11/22 | 2,974 | 2,979 | 2,894 | 2,908 | -0.92% | 556,800 | 2894億1359万 | -1.72% | 17.8 | 0.52 |
| 11/21 | 2,875 | 2,948 | 2,873 | 2,935 | +0.34% | 461,000 | 2921億72万 | -1.44% | 17.96 | 0.53 |
| 11/20 | 2,872 | 2,950 | 2,867 | 2,925 | +0.45% | 394,600 | 2911億549万 | -2.47% | 17.9 | 0.53 |
| 11/19 | 2,875 | 2,914 | 2,873 | 2,912 | +0.59% | 415,700 | 2898億1169万 | -3.51% | 17.82 | 0.52 |
| 11/16 | 2,932 | 2,952 | 2,893 | 2,895 | -1.26% | 541,500 | 2881億1979万 | -4.68% | 17.72 | 0.52 |
| 11/15 | 2,880 | 2,953 | 2,867 | 2,932 | +1.45% | 572,700 | 2918億215万 | -4.15% | 17.95 | 0.53 |
| 11/14 | 2,866 | 2,910 | 2,852 | 2,890 | +0.94% | 480,800 | 2876億2218万 | -6.08% | 17.69 | 0.52 |
| 11/13 | 2,895 | 2,900 | 2,828 | 2,863 | -3.76% | 726,000 | 2849億3505万 | -7.73% | 17.52 | 0.52 |
| 11/12 | 2,934 | 2,981 | 2,914 | 2,975 | +0.17% | 294,400 | 2960億8165万 | -5.13% | 18.21 | 0.54 |
| 11/09 | 2,944 | 2,993 | 2,944 | 2,970 | +1.33% | 402,300 | 2955億8404万 | -6.01% | 18.18 | 0.53 |
| 11/08 | 3,000 | 3,020 | 2,928 | 2,931 | -0.81% | 551,700 | 2917億263万 | -7.95% | 17.94 | 0.53 |
| 11/07 | 2,930 | 3,020 | 2,929 | 2,955 | +1.58% | 732,600 | 2940億9119万 | -7.94% | 18.09 | 0.53 |
| 11/06 | 2,920 | 2,956 | 2,890 | 2,909 | +0.14% | 551,500 | 2895億1312万 | -10.08% | 17.8 | 0.52 |
| 11/05 | 2,914 | 2,960 | 2,901 | 2,905 | -1.66% | 412,000 | 2891億1502万 | -10.92% | 17.78 | 0.52 |
| 11/02 | 2,872 | 2,966 | 2,820 | 2,954 | +2.61% | 865,900 | 2939億9166万 | -10.05% | 18.08 | 0.53 |
| 11/01 | 2,855 | 2,924 | 2,836 | 2,879 | +1.05% | 1,002,700 | 2865億2742万 | -12.94% | 17.62 | 0.52 |
| 10/31 | 2,782 | 2,855 | 2,746 | 2,849 | +3.26% | 1,076,600 | 2835億4172万 | -14.42% | 17.44 | 0.51 |
| 10/30 | 2,750 | 2,788 | 2,630 | 2,759 | -6.35% | 2,049,000 | 2745億8463万 | -17.67% | 16.89 | 0.5 |
| 10/29 | 2,971 | 3,010 | 2,930 | 2,946 | -0.07% | 474,600 | 2931億9548万 | -12.69% | 18.03 | 0.53 |
| 10/26 | 2,996 | 3,000 | 2,920 | 2,948 | -1.54% | 553,600 | 2933億9452万 | -13.14% | 18.04 | 0.53 |
| 10/25 | 2,983 | 3,030 | 2,973 | 2,994 | -2.48% | 655,000 | 2979億7259万 | -12.3% | 18.33 | 0.54 |
| 10/24 | 3,180 | 3,190 | 3,055 | 3,070 | -2.69% | 712,800 | 3055億3636万 | -10.47% | 18.79 | 0.55 |
| 10/23 | 3,195 | 3,225 | 3,150 | 3,155 | -2.17% | 649,200 | 3139億9584万 | -8.28% | 19.31 | 0.57 |
| 10/22 | 3,240 | 3,240 | 3,160 | 3,225 | -1.83% | 867,200 | 3209億6246万 | -6.47% | 19.74 | 0.58 |
| 10/19 | 3,305 | 3,310 | 3,245 | 3,285 | -3.24% | 752,600 | 3269億3386万 | -5% | 20.11 | 0.59 |
| 10/18 | 3,480 | 3,480 | 3,375 | 3,395 | -1.88% | 617,000 | 3378億8142万 | -1.96% | 20.78 | 0.61 |
| 10/17 | 3,405 | 3,475 | 3,405 | 3,460 | +1.76% | 501,000 | 3443億5043万 | -0.09% | 21.18 | 0.62 |
| 10/16 | 3,370 | 3,440 | 3,360 | 3,400 | +0.59% | 442,100 | 3383億7903万 | -1.82% | 20.81 | 0.61 |
| 10/15 | 3,380 | 3,410 | 3,355 | 3,380 | -1.74% | 389,700 | 3363億8857万 | -2.42% | 20.69 | 0.61 |
| 10/12 | 3,390 | 3,440 | 3,360 | 3,440 | +1.47% | 549,900 | 3423億5996万 | -0.75% | 21.05 | 0.62 |
| 10/11 | 3,465 | 3,485 | 3,360 | 3,390 | -4.51% | 487,000 | 3373億8380万 | -2.19% | 20.75 | 0.61 |
| 10/10 | 3,560 | 3,575 | 3,465 | 3,550 | -3.4% | 458,100 | 3533億752万 | +2.22% | 21.73 | 0.64 |
| 10/05 | 3,590 | 3,700 | 3,580 | 3,675 | +2.51% | 764,300 | 3657億4792万 | +5.76% | 22.49 | 0.66 |
| 10/04 | 3,580 | 3,620 | 3,580 | 3,585 | +0.56% | 429,100 | 3567億9083万 | +3.25% | 21.94 | 0.65 |
| 10/03 | 3,575 | 3,640 | 3,555 | 3,565 | -0.56% | 337,400 | 3548億37万 | +2.77% | 21.82 | 0.64 |
| 10/02 | 3,575 | 3,620 | 3,565 | 3,585 | +0.56% | 426,900 | 3567億9083万 | +3.4% | 21.94 | 0.65 |
| 10/01 | 3,575 | 3,595 | 3,515 | 3,565 | -0.28% | 437,400 | 3548億37万 | +2.92% | 21.82 | 0.64 |
| 09/28 | 3,540 | 3,585 | 3,500 | 3,575 | +2.88% | 689,100 | 3557億9560万 | +3.32% | 21.88 | 0.64 |
| 09/27 | 3,515 | 3,545 | 3,465 | 3,475 | -1.28% | 476,200 | 3458億4327万 | +0.52% | 21.27 | 0.63 |
| 09/26 | 3,460 | 3,535 | 3,455 | 3,520 | +2.33% | 458,000 | 3503億2182万 | +1.82% | 21.54 | 0.63 |
| 09/25 | 3,445 | 3,470 | 3,415 | 3,440 | +1.47% | 592,100 | 3423億5996万 | -0.49% | 21.05 | 0.62 |
| 09/21 | 3,375 | 3,430 | 3,370 | 3,390 | +1.8% | 776,300 | 3373億8380万 | -1.97% | 20.75 | 0.61 |
| 09/20 | 3,460 | 3,460 | 3,325 | 3,330 | -3.9% | 849,300 | 3314億1240万 | -3.79% | 20.38 | 0.6 |
| 09/19 | 3,485 | 3,495 | 3,450 | 3,465 | +0.58% | 422,200 | 3448億4804万 | -0.06% | 21.21 | 0.62 |
| 09/18 | 3,380 | 3,465 | 3,380 | 3,445 | +2.53% | 574,400 | 3428億5758万 | -0.72% | 21.09 | 0.62 |
| 09/14 | 3,340 | 3,405 | 3,335 | 3,360 | +0.75% | 721,500 | 3343億9810万 | -3.2% | 20.57 | 0.61 |
| 09/13 | 3,340 | 3,395 | 3,315 | 3,335 | -1.04% | 498,800 | 3319億1002万 | -4.08% | 20.41 | 0.6 |
| 09/12 | 3,470 | 3,480 | 3,360 | 3,370 | -2.74% | 422,100 | 3353億9333万 | -3.36% | 20.63 | 0.61 |
| 09/11 | 3,425 | 3,475 | 3,410 | 3,465 | +1.17% | 468,900 | 3448億4804万 | -0.89% | 21.21 | 0.62 |
| 09/10 | 3,380 | 3,435 | 3,360 | 3,425 | +1.33% | 339,600 | 3408億6711万 | -2.23% | 20.96 | 0.62 |
| 09/07 | 3,420 | 3,425 | 3,345 | 3,380 | -2.17% | 397,800 | 3363億8857万 | -3.68% | 20.69 | 0.61 |
| 09/06 | 3,440 | 3,500 | 3,430 | 3,455 | +0.88% | 589,300 | 3438億5281万 | -1.82% | 21.15 | 0.62 |
| 09/05 | 3,420 | 3,450 | 3,400 | 3,425 | -0.29% | 522,500 | 3408億6711万 | -2.89% | 20.96 | 0.62 |
| 09/04 | 3,435 | 3,480 | 3,410 | 3,435 | 0% | 507,000 | 3418億6235万 | -2.83% | 21.02 | 0.62 |
| 09/03 | 3,555 | 3,555 | 3,410 | 3,435 | -3.78% | 495,700 | 3418億6235万 | -3.02% | 21.02 | 0.62 |
| 08/31 | 3,560 | 3,610 | 3,525 | 3,570 | -0.97% | 525,400 | 3552億9798万 | +0.93% | 21.85 | 0.64 |
| 08/30 | 3,615 | 3,620 | 3,545 | 3,605 | +0.14% | 704,100 | 3587億8130万 | +2.27% | 22.06 | 0.65 |
| 08/29 | 3,525 | 3,635 | 3,520 | 3,600 | +2.56% | 702,800 | 3582億8368万 | +2.45% | 22.03 | 0.65 |
| 08/28 | 3,540 | 3,555 | 3,495 | 3,510 | 0% | 395,400 | 3493億2659万 | +0.31% | 21.48 | 0.63 |
| 08/27 | 3,505 | 3,525 | 3,485 | 3,510 | +0.14% | 403,400 | 3493億2659万 | +0.72% | 21.48 | 0.63 |
| 08/24 | 3,465 | 3,515 | 3,460 | 3,505 | +1.15% | 491,200 | 3488億2897万 | +1.01% | 21.45 | 0.63 |
| 08/23 | 3,500 | 3,500 | 3,450 | 3,465 | -1.28% | 514,300 | 3448億4804万 | +0.26% | 21.21 | 0.62 |
| 08/22 | 3,465 | 3,535 | 3,445 | 3,510 | +0.72% | 479,800 | 3493億2659万 | +1.89% | 21.48 | 0.63 |
| 08/21 | 3,475 | 3,500 | 3,430 | 3,485 | -0.43% | 405,200 | 3468億3851万 | +1.57% | 21.33 | 0.63 |
| 08/20 | 3,460 | 3,515 | 3,450 | 3,500 | +0.72% | 379,200 | 3483億3136万 | +2.46% | 21.42 | 0.63 |
| 08/17 | 3,465 | 3,505 | 3,440 | 3,475 | +0.29% | 445,300 | 3458億4327万 | +2.18% | 21.27 | 0.63 |
| 08/16 | 3,445 | 3,480 | 3,380 | 3,465 | -0.43% | 749,100 | 3448億4804万 | +2.3% | 21.21 | 0.62 |
| 08/15 | 3,560 | 3,580 | 3,455 | 3,480 | -1.83% | 565,000 | 3463億4089万 | +3.11% | 21.3 | 0.63 |
| 08/14 | 3,465 | 3,550 | 3,445 | 3,545 | +2.6% | 652,900 | 3528億990万 | +5.38% | 21.7 | 0.64 |
| 08/13 | 3,495 | 3,525 | 3,445 | 3,455 | -1.85% | 907,900 | 3438億5281万 | +3.17% | 21.15 | 0.62 |
| 08/10 | 3,590 | 3,595 | 3,495 | 3,520 | -1.68% | 835,300 | 3503億2182万 | +5.61% | 21.54 | 0.63 |
| 08/09 | 3,575 | 3,605 | 3,535 | 3,580 | -0.56% | 412,200 | 3562億9322万 | +8.09% | 21.91 | 0.64 |
| 08/08 | 3,615 | 3,625 | 3,585 | 3,600 | -1.1% | 386,700 | 3582億8368万 | +9.49% | 22.03 | 0.65 |
| 08/07 | 3,585 | 3,640 | 3,580 | 3,640 | +1.68% | 258,900 | 3622億6461万 | +11.55% | 22.28 | 0.66 |
| 08/06 | 3,595 | 3,625 | 3,565 | 3,580 | -1.24% | 419,600 | 3562億9322万 | +10.6% | 21.91 | 0.64 |
| 08/03 | 3,650 | 3,660 | 3,600 | 3,625 | -1.09% | 671,000 | 3607億7176万 | +12.68% | 22.19 | 0.65 |
