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 | 170 | 170 | 158 | 166 | -3.49% | 291,100 | 26億7976万 | -13.09% | - | - |
12/27 | 173 | 177 | 165 | 172 | +5.52% | 194,800 | 27億7662万 | -10.42% | - | - |
12/26 | 162 | 171 | 155 | 163 | +3.16% | 211,200 | 26億3133万 | -15.1% | - | - |
12/25 | 169 | 172 | 151 | 158 | -12.71% | 347,900 | 25億5062万 | -17.71% | - | - |
12/21 | 188 | 194 | 180 | 181 | -5.24% | 314,300 | 29億2191万 | -5.73% | - | - |
12/20 | 191 | 204 | 184 | 191 | -1.55% | 351,400 | 30億8334万 | -0.52% | - | - |
12/19 | 189 | 200 | 179 | 194 | +8.38% | 498,000 | 31億3177万 | +1.57% | - | - |
12/18 | 187 | 187 | 177 | 179 | -6.77% | 229,100 | 28億8962万 | -5.79% | - | - |
12/17 | 205 | 205 | 188 | 192 | -4.48% | 238,300 | 30億9948万 | +1.05% | - | - |
12/14 | 198 | 204 | 195 | 201 | -0.99% | 132,000 | 32億4477万 | +6.35% | - | - |
12/13 | 209 | 212 | 201 | 203 | -2.87% | 336,700 | 32億7706万 | +7.98% | - | - |
12/12 | 214 | 215 | 209 | 209 | +0.48% | 292,000 | 33億7392万 | +11.76% | - | - |
12/11 | 210 | 215 | 208 | 208 | -2.35% | 360,200 | 33億5777万 | +11.23% | - | - |
12/10 | 208 | 213 | 199 | 213 | +4.41% | 432,100 | 34億3849万 | +12.7% | - | - |
12/07 | 215 | 219 | 199 | 204 | -4.67% | 544,800 | 32億9320万 | +6.81% | - | - |
12/06 | 211 | 219 | 207 | 214 | 0% | 415,400 | 34億5463万 | +11.46% | - | - |
12/05 | 204 | 222 | 199 | 214 | +0.94% | 848,000 | 34億5463万 | +11.46% | - | - |
12/04 | 199 | 239 | 199 | 212 | +7.61% | 3,632,000 | 34億2235万 | +9.84% | - | - |
12/03 | 185 | 199 | 184 | 197 | +4.79% | 455,000 | 31億8020万 | +1.55% | - | - |
11/30 | 186 | 191 | 183 | 188 | 0% | 216,900 | 30億3491万 | -3.09% | - | - |
11/29 | 190 | 190 | 184 | 188 | +0.53% | 169,400 | 30億3491万 | -3.59% | - | - |
11/28 | 189 | 190 | 184 | 187 | +2.75% | 193,900 | 30億1877万 | -5.08% | - | - |
11/27 | 189 | 190 | 182 | 182 | -2.67% | 180,700 | 29億3805万 | -8.54% | - | - |
11/26 | 181 | 191 | 181 | 187 | +5.65% | 609,800 | 30億1877万 | -6.97% | - | - |
11/22 | 174 | 180 | 173 | 177 | +1.14% | 240,100 | 28億5734万 | -12.81% | - | - |
11/21 | 170 | 176 | 170 | 175 | +2.34% | 194,100 | 28億2505万 | -15.05% | - | - |
11/20 | 167 | 175 | 167 | 171 | +1.18% | 150,800 | 27億6048万 | -17.79% | - | - |
11/19 | 173 | 176 | 168 | 169 | +0.6% | 285,000 | 27億2819万 | -19.14% | - | - |
11/16 | 170 | 174 | 166 | 168 | -2.89% | 302,900 | 27億1205万 | -20.75% | - | - |
11/15 | 162 | 177 | 161 | 173 | +3.59% | 420,000 | 27億9276万 | -19.16% | - | - |
11/14 | 175 | 175 | 166 | 167 | -2.34% | 283,700 | 26億9590万 | -22.33% | - | - |
11/13 | 169 | 175 | 165 | 171 | -0.58% | 415,200 | 27億6048万 | -21.2% | - | - |
11/12 | 177 | 177 | 167 | 172 | 0% | 361,000 | 27億7662万 | -21.1% | - | - |
11/09 | 176 | 176 | 166 | 172 | -4.44% | 843,900 | 27億7662万 | -21.82% | - | - |
11/08 | 189 | 190 | 179 | 180 | -4.26% | 757,200 | 29億577万 | -18.92% | - | - |
11/07 | 192 | 197 | 182 | 188 | +0.53% | 1,546,800 | 30億3491万 | -16.07% | - | - |
11/06 | 201 | 209 | 185 | 187 | -29.43% | 4,276,900 | 30億1877万 | -17.26% | - | - |
11/05 | 258 | 268 | 254 | 265 | +2.32% | 1,325,100 | 42億7794万 | +16.23% | - | - |
11/02 | 228 | 260 | 228 | 259 | +12.12% | 1,931,500 | 41億8108万 | +14.1% | - | - |
11/01 | 231 | 236 | 224 | 231 | 0% | 291,900 | 37億2907万 | +2.67% | - | - |
10/31 | 236 | 239 | 228 | 231 | -0.86% | 264,900 | 37億2907万 | +3.13% | - | - |
10/30 | 218 | 235 | 210 | 233 | +5.91% | 567,300 | 37億6135万 | +4.02% | - | - |
10/29 | 218 | 240 | 215 | 220 | +8.91% | 1,152,500 | 35億5149万 | -1.35% | - | - |
10/26 | 217 | 226 | 196 | 202 | -6.05% | 511,800 | 32億6092万 | -9.01% | - | - |
10/25 | 229 | 243 | 215 | 215 | -10.04% | 564,400 | 34億7078万 | -2.71% | - | - |
10/24 | 232 | 241 | 232 | 239 | +1.7% | 202,300 | 38億5821万 | +9.63% | - | - |
10/23 | 241 | 243 | 232 | 235 | -2.89% | 262,500 | 37億9364万 | +9.3% | - | - |
10/22 | 244 | 250 | 233 | 242 | +2.54% | 313,000 | 39億664万 | +14.69% | - | - |
10/19 | 234 | 238 | 226 | 236 | -0.42% | 297,900 | 38億978万 | +13.46% | - | - |
10/18 | 231 | 247 | 229 | 237 | +2.6% | 592,100 | 38億2593万 | +16.18% | - | - |
10/17 | 214 | 233 | 212 | 231 | +9.48% | 429,000 | 37億2907万 | +14.36% | - | - |
10/16 | 226 | 229 | 211 | 211 | -7.46% | 431,800 | 34億620万 | +6.03% | - | - |
10/15 | 225 | 235 | 218 | 228 | +5.07% | 554,400 | 36億8064万 | +15.74% | - | - |
10/12 | 214 | 219 | 208 | 217 | +5.34% | 345,900 | 35億306万 | +11.86% | - | - |
10/11 | 205 | 214 | 194 | 206 | -4.19% | 334,600 | 33億2549万 | +7.85% | - | - |
10/10 | 209 | 218 | 209 | 215 | +2.87% | 297,200 | 34億7078万 | +13.76% | - | - |
10/09 | 215 | 215 | 201 | 209 | -1.88% | 362,800 | 33億7392万 | +12.37% | - | - |
10/05 | 220 | 220 | 210 | 213 | -4.91% | 339,600 | 34億3849万 | +15.76% | - | - |
10/04 | 221 | 229 | 215 | 224 | 0% | 298,600 | 36億1607万 | +23.76% | - | - |
10/03 | 220 | 227 | 208 | 224 | -5.49% | 915,800 | 36億1607万 | +25.84% | - | - |
10/02 | 236 | 243 | 230 | 237 | -5.2% | 1,092,400 | 38億2593万 | +35.43% | - | - |
10/01 | 225 | 253 | 224 | 250 | +14.68% | 2,427,100 | 40億3579万 | +46.2% | - | - |
09/28 | 222 | 225 | 212 | 218 | -1.8% | 752,000 | 35億1921万 | +30.54% | - | - |
09/27 | 215 | 232 | 209 | 222 | +3.74% | 912,300 | 35億8378万 | +35.37% | - | - |
09/26 | 220 | 223 | 205 | 214 | -4.89% | 740,900 | 34億5463万 | +33.75% | - | - |
09/25 | 214 | 234 | 210 | 225 | +8.7% | 1,609,600 | 36億3221万 | +43.31% | - | - |
09/21 | 212 | 221 | 189 | 207 | +1.47% | 3,176,000 | 33億4163万 | +35.29% | - | - |
09/20 | 157 | 204 | 156 | 204 | +32.47% | 2,547,600 | 32億9320万 | +35.1% | - | - |
09/19 | 156 | 157 | 153 | 154 | 0% | 50,500 | 24億8604万 | +4.05% | - | - |
09/18 | 150 | 155 | 149 | 154 | +0.65% | 53,100 | 24億8604万 | +4.76% | - | - |
09/14 | 149 | 153 | 145 | 153 | +2.68% | 63,000 | 24億6990万 | +4.79% | - | - |
09/13 | 149 | 151 | 145 | 149 | -1.32% | 124,700 | 24億533万 | +2.05% | - | - |
09/12 | 159 | 159 | 151 | 151 | -5.03% | 122,600 | 24億3761万 | +3.42% | - | - |
09/11 | 166 | 166 | 158 | 159 | -2.45% | 107,500 | 25億6676万 | +9.66% | - | - |
09/10 | 158 | 170 | 157 | 163 | +2.52% | 206,800 | 26億3133万 | +13.19% | - | - |
09/07 | 158 | 162 | 156 | 159 | -4.79% | 302,800 | 25億6676万 | +10.42% | - | - |
09/06 | 160 | 168 | 158 | 167 | +1.83% | 435,100 | 26億9590万 | +16.78% | - | - |
09/05 | 149 | 179 | 149 | 164 | +12.33% | 4,369,500 | 26億4747万 | +15.49% | - | - |
09/04 | 150 | 150 | 146 | 146 | -1.35% | 54,900 | 23億5690万 | +3.55% | - | - |
09/03 | 149 | 153 | 144 | 148 | +2.78% | 130,300 | 23億8918万 | +4.96% | - | - |
08/31 | 147 | 152 | 144 | 144 | -5.26% | 252,100 | 23億2461万 | +2.13% | - | - |
08/30 | 146 | 173 | 146 | 152 | +7.04% | 2,043,300 | 24億5376万 | +7.8% | - | - |
08/29 | 143 | 144 | 142 | 142 | -0.7% | 29,500 | 22億9233万 | +0.71% | - | - |
08/28 | 148 | 150 | 143 | 143 | -2.72% | 98,900 | 23億847万 | +1.42% | - | - |
08/27 | 143 | 148 | 143 | 147 | +3.52% | 67,300 | 23億7304万 | +4.26% | - | - |
08/24 | 140 | 144 | 137 | 142 | +0.71% | 140,000 | 22億9233万 | +0.71% | - | - |
08/23 | 138 | 141 | 134 | 141 | +2.17% | 143,200 | 22億7618万 | 0% | - | - |
08/22 | 137 | 138 | 135 | 138 | +1.47% | 25,200 | 22億2775万 | -2.13% | - | - |
08/21 | 137 | 137 | 135 | 136 | -0.73% | 17,700 | 21億9547万 | -4.23% | - | - |
08/20 | 135 | 137 | 135 | 137 | 0% | 9,100 | 22億1161万 | -3.52% | - | - |
08/17 | 137 | 140 | 135 | 137 | +1.48% | 20,400 | 22億1161万 | -3.52% | - | - |
08/16 | 134 | 136 | 133 | 135 | 0% | 33,300 | 21億7932万 | -5.59% | - | - |
08/15 | 137 | 140 | 135 | 135 | -2.17% | 31,000 | 21億7932万 | -5.59% | - | - |
08/14 | 135 | 138 | 133 | 138 | +2.99% | 48,700 | 22億2775万 | -3.5% | - | - |
08/13 | 137 | 139 | 133 | 134 | -3.6% | 106,600 | 21億6318万 | -6.29% | - | - |
08/10 | 142 | 143 | 137 | 139 | -1.42% | 97,100 | 22億4390万 | -2.8% | - | - |
08/09 | 141 | 143 | 140 | 141 | -0.7% | 14,200 | 22億7618万 | -1.4% | - | - |
08/08 | 141 | 144 | 139 | 142 | 0% | 78,900 | 22億9233万 | -0.7% | - | - |
08/07 | 142 | 144 | 141 | 142 | 0% | 23,200 | 22億9233万 | -0.7% | - | - |
08/06 | 143 | 146 | 142 | 142 | -2.74% | 95,400 | 22億9233万 | -1.39% | - | - |