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 | 1,245 | 1,289 | 1,238 | 1,248 | -0.48% | 7,788,700 | 2807億2899万 | -13.69% | 3.62 | 1.42 |
| 12/27 | 1,316 | 1,316 | 1,244 | 1,254 | +2.28% | 10,029,000 | 2820億7865万 | -14.23% | 3.64 | 1.43 |
| 12/26 | 1,253 | 1,277 | 1,197 | 1,226 | 0% | 8,580,600 | 2757億8024万 | -16.88% | 3.56 | 1.4 |
| 12/25 | 1,173 | 1,262 | 1,164 | 1,226 | -5.18% | 11,890,900 | 2757億8024万 | -17.66% | 3.56 | 1.4 |
| 12/21 | 1,346 | 1,380 | 1,282 | 1,293 | -5.48% | 10,800,400 | 2908億5143万 | -13.74% | 3.76 | 1.47 |
| 12/20 | 1,413 | 1,429 | 1,348 | 1,368 | -4.87% | 8,855,000 | 3077億2216万 | -9.52% | 3.97 | 1.56 |
| 12/19 | 1,394 | 1,454 | 1,389 | 1,438 | +3.01% | 8,821,200 | 3234億6818万 | -5.64% | 4.18 | 1.64 |
| 12/18 | 1,358 | 1,414 | 1,348 | 1,396 | -0.07% | 8,200,700 | 3140億2057万 | -9.06% | 4.05 | 1.59 |
| 12/17 | 1,406 | 1,440 | 1,382 | 1,397 | -1.55% | 6,329,100 | 3142億4551万 | -9.87% | 4.06 | 1.59 |
| 12/14 | 1,395 | 1,441 | 1,371 | 1,419 | +0.42% | 12,033,500 | 3191億9426万 | -9.39% | 4.12 | 1.62 |
| 12/13 | 1,425 | 1,440 | 1,354 | 1,413 | -1.19% | 12,074,300 | 3178億4460万 | -10.85% | 4.1 | 1.61 |
| 12/12 | 1,410 | 1,438 | 1,394 | 1,430 | +2.95% | 10,010,700 | 3216億6863万 | -10.9% | 4.15 | 1.63 |
| 12/11 | 1,444 | 1,448 | 1,379 | 1,389 | -3.14% | 12,225,800 | 3124億4597万 | -14.36% | 4.03 | 1.58 |
| 12/10 | 1,447 | 1,458 | 1,407 | 1,434 | -4.53% | 10,233,600 | 3225億6841万 | -12.51% | 4.17 | 1.63 |
| 12/07 | 1,540 | 1,554 | 1,501 | 1,502 | -1.51% | 6,171,400 | 3378億6454万 | -9.41% | 4.36 | 1.71 |
| 12/06 | 1,528 | 1,556 | 1,470 | 1,525 | +0.33% | 10,995,100 | 3430億3823万 | -8.68% | 4.43 | 1.74 |
| 12/05 | 1,510 | 1,559 | 1,510 | 1,520 | -1.87% | 7,667,100 | 3419億1351万 | -9.47% | 4.42 | 1.73 |
| 12/04 | 1,610 | 1,625 | 1,548 | 1,549 | -5.78% | 11,732,200 | 3484億3686万 | -8.13% | 4.5 | 1.76 |
| 12/03 | 1,620 | 1,669 | 1,607 | 1,644 | +4.31% | 11,835,900 | 3698億646万 | -2.55% | 4.78 | 1.87 |
| 11/30 | 1,546 | 1,576 | 1,537 | 1,576 | +1.94% | 7,360,000 | 3545億1033万 | -6.47% | 4.58 | 1.8 |
| 11/29 | 1,600 | 1,602 | 1,545 | 1,546 | -1.59% | 7,177,000 | 3477億6203万 | -8.52% | 4.49 | 1.76 |
| 11/28 | 1,577 | 1,597 | 1,557 | 1,571 | +0.26% | 6,357,300 | 3533億8561万 | -7.64% | 4.56 | 1.79 |
| 11/27 | 1,622 | 1,629 | 1,565 | 1,567 | -2.55% | 7,479,900 | 3524億8584万 | -8.68% | 4.55 | 1.79 |
| 11/26 | 1,599 | 1,627 | 1,574 | 1,608 | +0.5% | 7,996,900 | 3617億851万 | -7.32% | 4.67 | 1.83 |
| 11/22 | 1,667 | 1,677 | 1,559 | 1,600 | -3.32% | 13,688,600 | 3599億896万 | -8.62% | 4.65 | 1.82 |
| 11/21 | 1,541 | 1,659 | 1,529 | 1,655 | +4.81% | 12,532,200 | 3722億8083万 | -6.39% | 4.81 | 1.89 |
| 11/20 | 1,525 | 1,581 | 1,520 | 1,579 | +0.64% | 9,943,300 | 3551億8516万 | -11.49% | 4.59 | 1.8 |
| 11/19 | 1,496 | 1,580 | 1,489 | 1,569 | +5.16% | 15,010,400 | 3529億3573万 | -12.88% | 4.56 | 1.79 |
| 11/16 | 1,629 | 1,641 | 1,476 | 1,492 | -7.62% | 19,187,600 | 3356億1511万 | -17.93% | 4.33 | 1.7 |
| 11/15 | 1,598 | 1,726 | 1,578 | 1,615 | -3.12% | 17,534,000 | 3632億8311万 | -12.32% | 4.69 | 1.84 |
| 11/14 | 1,720 | 1,720 | 1,653 | 1,667 | -2.57% | 10,613,300 | 3749億8015万 | -10.28% | 4.84 | 1.9 |
| 11/13 | 1,670 | 1,731 | 1,621 | 1,711 | -3.28% | 15,734,300 | 3848億7765万 | -8.8% | 4.97 | 1.95 |
| 11/12 | 1,773 | 1,845 | 1,760 | 1,769 | -1.78% | 10,476,400 | 3979億2435万 | -6.2% | 5.14 | 2.02 |
| 11/09 | 1,860 | 1,877 | 1,777 | 1,801 | -5.11% | 16,942,200 | 4051億2253万 | -5.06% | 5.23 | 2.05 |
| 11/08 | 1,990 | 2,004 | 1,885 | 1,898 | -0.78% | 14,826,100 | 4269億4201万 | -0.58% | 5.51 | 2.16 |
| 11/07 | 1,900 | 1,982 | 1,861 | 1,913 | +3.52% | 19,800,500 | 4303億1615万 | -0.21% | 5.56 | 2.18 |
| 11/06 | 1,869 | 1,876 | 1,846 | 1,848 | +1.26% | 6,686,700 | 4156億9485万 | -4.15% | 5.37 | 2.11 |
| 11/05 | 1,831 | 1,889 | 1,820 | 1,825 | -3.85% | 10,005,100 | 4105億2116万 | -6.27% | 5.3 | 2.08 |
| 11/02 | 1,819 | 1,903 | 1,802 | 1,898 | +5.8% | 14,164,100 | 4269億4201万 | -3.31% | 5.51 | 2.16 |
| 11/01 | 1,745 | 1,823 | 1,741 | 1,794 | +1.59% | 10,105,800 | 4035億4792万 | -9.16% | 5.21 | 2.04 |
| 10/31 | 1,730 | 1,769 | 1,692 | 1,766 | +5.24% | 13,075,900 | 3972億4952万 | -11.39% | 5.13 | 2.01 |
| 10/30 | 1,570 | 1,699 | 1,566 | 1,678 | +5.73% | 12,790,600 | 3774億5452万 | -16.43% | 4.87 | 1.91 |
| 10/29 | 1,648 | 1,670 | 1,568 | 1,587 | -0.81% | 13,771,700 | 3569億8470万 | -21.71% | 4.61 | 1.81 |
| 10/26 | 1,740 | 1,743 | 1,532 | 1,600 | -5.88% | 23,341,400 | 3599億896万 | -21.8% | 4.65 | 1.82 |
| 10/25 | 1,700 | 1,749 | 1,668 | 1,700 | -5.76% | 16,846,000 | 3824億327万 | -17.68% | 4.94 | 1.94 |
| 10/24 | 1,972 | 1,975 | 1,801 | 1,804 | -7.91% | 18,911,200 | 4057億9735万 | -13.27% | 5.24 | 2.06 |
| 10/23 | 2,016 | 2,045 | 1,944 | 1,959 | -3.97% | 8,884,600 | 4406億6354万 | -6.22% | 5.69 | 2.23 |
| 10/22 | 1,987 | 2,043 | 1,962 | 2,040 | +1.49% | 6,942,800 | 4588億8393万 | -2.39% | 5.93 | 2.32 |
| 10/19 | 1,990 | 2,016 | 1,968 | 2,010 | -1.03% | 7,605,900 | 4521億3563万 | -3.6% | 5.84 | 2.29 |
| 10/18 | 2,040 | 2,069 | 2,019 | 2,031 | -0.15% | 7,620,600 | 4568億5944万 | -2.45% | 5.9 | 2.31 |
| 10/17 | 2,065 | 2,087 | 2,023 | 2,034 | +1.35% | 8,952,500 | 4575億3427万 | -2.02% | 5.91 | 2.32 |
| 10/16 | 2,000 | 2,029 | 1,968 | 2,007 | +0.4% | 9,449,000 | 4514億6080万 | -3.14% | 5.83 | 2.29 |
| 10/15 | 2,083 | 2,083 | 1,995 | 1,999 | -4.49% | 11,764,700 | 4496億6126万 | -3.48% | 5.81 | 2.28 |
| 10/12 | 2,010 | 2,102 | 2,000 | 2,093 | +3.72% | 14,453,800 | 4708億591万 | +1.06% | 6.08 | 2.38 |
| 10/11 | 1,960 | 2,030 | 1,951 | 2,018 | -4.36% | 14,655,000 | 4539億3518万 | -2.42% | 5.86 | 2.3 |
| 10/10 | 2,020 | 2,118 | 2,012 | 2,110 | +7.05% | 14,882,600 | 4746億2994万 | +2.13% | 6.13 | 2.4 |
| 10/09 | 2,010 | 2,010 | 1,962 | 1,971 | -3.43% | 9,862,700 | 4433億6285万 | -4.37% | 5.73 | 2.25 |
| 10/05 | 2,070 | 2,095 | 2,026 | 2,041 | -2.72% | 12,281,000 | 4591億887万 | -1.02% | 5.93 | 2.33 |
| 10/04 | 2,168 | 2,188 | 2,085 | 2,098 | -0.47% | 12,356,800 | 4719億3063万 | +1.89% | 6.09 | 2.39 |
| 10/03 | 2,150 | 2,204 | 2,078 | 2,108 | -3.66% | 16,012,400 | 4741億8006万 | +2.63% | 6.12 | 2.4 |
| 10/02 | 2,338 | 2,353 | 2,175 | 2,188 | -5.73% | 20,240,700 | 4921億7551万 | +6.78% | 6.36 | 2.49 |
| 10/01 | 2,255 | 2,332 | 2,232 | 2,321 | +4.03% | 14,615,300 | 5220億9294万 | +13.89% | 6.74 | 2.64 |
| 09/28 | 2,245 | 2,272 | 2,196 | 2,231 | +1.64% | 13,939,600 | 5018億4806万 | +10.23% | 6.48 | 2.54 |
| 09/27 | 2,241 | 2,281 | 2,194 | 2,195 | -2.18% | 12,635,500 | 4937億5011万 | +9.2% | 6.38 | 2.5 |
| 09/26 | 2,150 | 2,262 | 2,150 | 2,244 | +4.96% | 19,735,300 | 5047億7232万 | +12.37% | 6.52 | 2.56 |
| 09/25 | 2,120 | 2,149 | 2,097 | 2,138 | -0.51% | 7,813,100 | 4809億2835万 | +8.03% | 6.21 | 2.44 |
| 09/21 | 2,090 | 2,156 | 2,075 | 2,149 | +4.22% | 15,827,200 | 4834億273万 | +9.42% | 6.24 | 2.45 |
| 09/20 | 2,081 | 2,091 | 2,039 | 2,062 | -0.1% | 8,208,700 | 4638億3268万 | +5.8% | 5.99 | 2.35 |
| 09/19 | 2,141 | 2,150 | 2,053 | 2,064 | -1.29% | 14,060,400 | 4642億8256万 | +6.39% | 6 | 2.35 |
| 09/18 | 2,017 | 2,096 | 1,986 | 2,091 | +2.85% | 13,041,800 | 4703億5603万 | +8.01% | 6.07 | 2.38 |
| 09/14 | 1,999 | 2,040 | 1,983 | 2,033 | +3.36% | 13,148,100 | 4573億933万 | +5.28% | 5.91 | 2.32 |
| 09/13 | 1,926 | 1,971 | 1,915 | 1,967 | +2.98% | 8,113,800 | 4424億6308万 | +1.86% | 5.71 | 2.24 |
| 09/12 | 1,950 | 1,956 | 1,887 | 1,910 | -1.39% | 5,724,800 | 4296億4132万 | -1.39% | 5.55 | 2.18 |
| 09/11 | 1,920 | 1,982 | 1,901 | 1,937 | +2.76% | 10,541,700 | 4357億1479万 | -0.31% | 5.63 | 2.21 |
| 09/10 | 1,918 | 1,932 | 1,884 | 1,885 | -2.73% | 6,950,800 | 4240億1775万 | -3.53% | 5.48 | 2.15 |
| 09/07 | 1,978 | 1,989 | 1,933 | 1,938 | -2.81% | 7,736,000 | 4359億3973万 | -1.42% | 5.63 | 2.21 |
| 09/06 | 1,965 | 2,001 | 1,956 | 1,994 | +0.5% | 7,353,600 | 4485億3654万 | +0.91% | 5.79 | 2.27 |
| 09/05 | 2,045 | 2,062 | 1,983 | 1,984 | -2.41% | 9,179,600 | 4462億8711万 | +0.05% | 5.76 | 2.26 |
| 09/04 | 1,972 | 2,039 | 1,963 | 2,033 | +3.46% | 11,351,900 | 4573億933万 | +2.16% | 5.91 | 2.32 |
| 09/03 | 1,973 | 1,984 | 1,948 | 1,965 | -1.06% | 5,728,400 | 4420億1319万 | -1.31% | 5.71 | 2.24 |
| 08/31 | 1,956 | 1,993 | 1,943 | 1,986 | -0.05% | 7,406,700 | 4467億3700万 | -0.5% | 5.77 | 2.26 |
| 08/30 | 1,990 | 1,997 | 1,968 | 1,987 | +0.91% | 7,681,000 | 4469億6194万 | -0.65% | 5.77 | 2.26 |
| 08/29 | 1,959 | 1,993 | 1,943 | 1,969 | +0.46% | 6,522,300 | 4429億1297万 | -1.65% | 5.72 | 2.24 |
| 08/28 | 2,020 | 2,035 | 1,945 | 1,960 | -1.56% | 10,565,700 | 4408億8848万 | -2.2% | 5.69 | 2.23 |
| 08/27 | 1,952 | 1,993 | 1,940 | 1,991 | +3.91% | 8,884,800 | 4478億6172万 | -0.6% | 5.78 | 2.27 |
| 08/24 | 1,970 | 1,977 | 1,901 | 1,916 | -2.19% | 8,797,700 | 4309億9098万 | -4.34% | 5.57 | 2.18 |
| 08/23 | 1,920 | 1,959 | 1,914 | 1,959 | +2.89% | 9,559,000 | 4406億6354万 | -2.49% | 5.69 | 2.23 |
| 08/22 | 1,875 | 1,924 | 1,863 | 1,904 | +2.31% | 11,094,500 | 4282億9167万 | -5.37% | 5.53 | 2.17 |
| 08/21 | 1,770 | 1,866 | 1,762 | 1,861 | +4.37% | 9,445,900 | 4186億1911万 | -7.83% | 5.41 | 2.12 |
| 08/20 | 1,773 | 1,804 | 1,761 | 1,783 | +0.62% | 6,251,400 | 4010億7355万 | -12.17% | 5.18 | 2.03 |
| 08/17 | 1,798 | 1,831 | 1,762 | 1,772 | -0.45% | 8,738,300 | 3985億9918万 | -13.35% | 5.15 | 2.02 |
| 08/16 | 1,763 | 1,807 | 1,707 | 1,780 | -3.42% | 18,398,500 | 4003億9872万 | -13.34% | 5.17 | 2.03 |
| 08/15 | 1,955 | 1,970 | 1,830 | 1,843 | -5.29% | 14,214,200 | 4145億7014万 | -10.58% | 5.35 | 2.1 |
| 08/14 | 2,020 | 2,023 | 1,941 | 1,946 | -1.32% | 10,172,800 | 4377億3928万 | -5.81% | 5.65 | 2.22 |
| 08/13 | 1,989 | 2,030 | 1,967 | 1,972 | -3.29% | 10,874,500 | 4435億8780万 | -4.55% | 5.73 | 2.25 |
| 08/10 | 2,119 | 2,135 | 2,029 | 2,039 | -3.78% | 14,753,500 | 4586億5898万 | -1.35% | 5.92 | 2.32 |
| 08/09 | 2,049 | 2,132 | 1,950 | 2,119 | +3.16% | 27,030,000 | 4766億5443万 | +2.76% | 6.15 | 2.41 |
| 08/08 | 2,165 | 2,190 | 2,043 | 2,054 | -7.44% | 24,285,800 | 4620億3313万 | -0.1% | 5.97 | 2.34 |
| 08/07 | 2,152 | 2,219 | 2,145 | 2,219 | +2.54% | 9,416,500 | 4991億4874万 | +8.03% | 6.45 | 2.53 |
| 08/06 | 2,200 | 2,209 | 2,133 | 2,164 | -1.19% | 8,718,500 | 4867億7687万 | +5.87% | 6.29 | 2.47 |
