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 | 2,141 | 2,215 | 2,105 | 2,181 | +1.87% | 113,400 | 457億8483万 | -12.41% | 9.32 | 0.72 |
| 12/27 | 2,139 | 2,160 | 2,104 | 2,141 | +4.54% | 174,900 | 449億4513万 | -14.67% | 9.15 | 0.71 |
| 12/26 | 1,998 | 2,073 | 1,998 | 2,048 | +0.54% | 186,300 | 429億9282万 | -19.15% | 8.75 | 0.68 |
| 12/25 | 2,001 | 2,119 | 2,001 | 2,037 | -7.37% | 174,600 | 427億6190万 | -20.43% | 8.7 | 0.67 |
| 12/21 | 2,213 | 2,243 | 2,151 | 2,199 | -2.57% | 181,100 | 461億6270万 | -14.87% | 9.39 | 0.73 |
| 12/20 | 2,409 | 2,424 | 2,247 | 2,257 | -7.2% | 163,900 | 473億8027万 | -13.23% | 9.64 | 0.75 |
| 12/19 | 2,371 | 2,449 | 2,329 | 2,432 | +2.7% | 128,000 | 510億5397万 | -7.14% | 10.39 | 0.81 |
| 12/18 | 2,387 | 2,412 | 2,336 | 2,368 | -2.75% | 96,600 | 497億1044万 | -10.17% | 10.11 | 0.78 |
| 12/17 | 2,482 | 2,495 | 2,421 | 2,435 | -0.86% | 111,200 | 511億1695万 | -8.36% | 10.4 | 0.81 |
| 12/14 | 2,493 | 2,504 | 2,424 | 2,456 | -3% | 129,300 | 515億5779万 | -8.22% | 10.49 | 0.81 |
| 12/13 | 2,503 | 2,552 | 2,493 | 2,532 | +1.12% | 81,800 | 531億5323万 | -5.98% | 10.82 | 0.84 |
| 12/12 | 2,443 | 2,527 | 2,400 | 2,504 | +3.34% | 129,500 | 525億6544万 | -7.53% | 10.7 | 0.83 |
| 12/11 | 2,516 | 2,525 | 2,396 | 2,423 | -3.08% | 147,300 | 508億6504万 | -11.34% | 10.35 | 0.8 |
| 12/10 | 2,548 | 2,557 | 2,485 | 2,500 | -3.88% | 135,500 | 524億8147万 | -9.29% | 10.68 | 0.83 |
| 12/07 | 2,635 | 2,650 | 2,572 | 2,601 | -0.34% | 97,600 | 546億172万 | -6.3% | 11.11 | 0.86 |
| 12/06 | 2,686 | 2,715 | 2,587 | 2,610 | -2.83% | 155,100 | 547億9065万 | -6.42% | 11.15 | 0.86 |
| 12/05 | 2,724 | 2,761 | 2,679 | 2,686 | -3.17% | 144,700 | 563億8609万 | -4.14% | 11.47 | 0.89 |
| 12/04 | 2,830 | 2,836 | 2,728 | 2,774 | -1.77% | 182,600 | 582億3343万 | -1.11% | 11.85 | 0.92 |
| 12/03 | 2,787 | 2,841 | 2,757 | 2,824 | +3.18% | 189,800 | 592億8306万 | +0.93% | 12.06 | 0.94 |
| 11/30 | 2,700 | 2,750 | 2,683 | 2,737 | +0.66% | 127,300 | 574億5671万 | -2.04% | 11.69 | 0.91 |
| 11/29 | 2,733 | 2,756 | 2,707 | 2,719 | +0.11% | 191,200 | 570億7884万 | -2.68% | 11.61 | 0.9 |
| 11/28 | 2,698 | 2,724 | 2,676 | 2,716 | +1.12% | 147,900 | 570億1586万 | -3.03% | 11.6 | 0.9 |
| 11/27 | 2,735 | 2,743 | 2,665 | 2,686 | -0.81% | 138,900 | 563億8609万 | -4.48% | 11.47 | 0.89 |
| 11/26 | 2,672 | 2,733 | 2,667 | 2,708 | +1.35% | 173,000 | 568億4792万 | -4.21% | 11.57 | 0.9 |
| 11/22 | 2,715 | 2,717 | 2,632 | 2,672 | +0.15% | 139,200 | 560億9219万 | -5.88% | 11.41 | 0.88 |
| 11/21 | 2,640 | 2,701 | 2,612 | 2,668 | -1.95% | 310,200 | 560億822万 | -6.55% | 11.4 | 0.88 |
| 11/20 | 2,710 | 2,760 | 2,609 | 2,721 | -0.48% | 245,800 | 571億2083万 | -5.46% | 11.62 | 0.9 |
| 11/19 | 2,646 | 2,749 | 2,620 | 2,734 | +4.39% | 233,100 | 573億9373万 | -5.59% | 11.68 | 0.91 |
| 11/16 | 2,665 | 2,708 | 2,552 | 2,619 | -0.95% | 369,500 | 549億7958万 | -10.06% | 11.19 | 0.87 |
| 11/15 | 2,699 | 2,710 | 2,623 | 2,644 | -2.54% | 209,200 | 555億440万 | -9.91% | 11.29 | 0.88 |
| 11/14 | 2,816 | 2,838 | 2,710 | 2,713 | -4.47% | 247,100 | 569億5289万 | -8.13% | 11.59 | 0.9 |
| 11/13 | 2,821 | 2,861 | 2,789 | 2,840 | -2.14% | 237,400 | 596億1894万 | -4.54% | 12.13 | 0.94 |
| 11/12 | 2,887 | 2,947 | 2,845 | 2,902 | -0.03% | 156,800 | 609億2049万 | -2.98% | 12.4 | 0.96 |
| 11/09 | 2,902 | 2,955 | 2,870 | 2,903 | +0.59% | 262,500 | 609億4148万 | -3.46% | 12.4 | 0.96 |
| 11/08 | 2,960 | 3,010 | 2,873 | 2,886 | -0.82% | 526,700 | 605億8460万 | -4.63% | 12.33 | 0.96 |
| 11/07 | 3,210 | 3,320 | 2,829 | 2,910 | -7.32% | 1,094,300 | 610億8843万 | -4.43% | 12.43 | 0.96 |
| 11/06 | 3,055 | 3,175 | 2,986 | 3,140 | +4.74% | 296,400 | 659億1672万 | +2.41% | 13.41 | 1.04 |
| 11/05 | 2,964 | 3,025 | 2,929 | 2,998 | +0.27% | 128,300 | 629億3577万 | -2.6% | 12.81 | 0.99 |
| 11/02 | 2,970 | 2,994 | 2,891 | 2,990 | +2.12% | 119,600 | 627億6783万 | -3.33% | 12.77 | 0.99 |
| 11/01 | 2,893 | 2,959 | 2,868 | 2,928 | +0.1% | 68,500 | 614億6629万 | -5.79% | 12.51 | 0.97 |
| 10/31 | 2,808 | 2,927 | 2,779 | 2,925 | +5.75% | 116,000 | 614億331万 | -6.52% | 12.49 | 0.97 |
| 10/30 | 2,570 | 2,793 | 2,570 | 2,766 | +6.06% | 143,700 | 580億6549万 | -12.05% | 11.81 | 0.92 |
| 10/29 | 2,697 | 2,752 | 2,608 | 2,608 | -3.62% | 93,200 | 547億4866万 | -17.57% | 11.14 | 0.86 |
| 10/26 | 2,786 | 2,812 | 2,667 | 2,706 | -1.1% | 151,700 | 568億594万 | -15.07% | 11.56 | 0.9 |
| 10/25 | 2,768 | 2,790 | 2,734 | 2,736 | -5.72% | 140,100 | 574億3572万 | -14.71% | 11.69 | 0.91 |
| 10/24 | 2,995 | 2,998 | 2,894 | 2,902 | -3.07% | 96,900 | 609億2049万 | -10.13% | 12.4 | 0.96 |
| 10/23 | 3,045 | 3,050 | 2,971 | 2,994 | -2.48% | 92,200 | 628億5180万 | -7.62% | 12.79 | 0.99 |
| 10/22 | 3,010 | 3,095 | 2,950 | 3,070 | +1.99% | 124,100 | 644億672万 | -5.25% | 13.11 | 1.02 |
| 10/19 | 3,005 | 3,020 | 2,944 | 3,010 | -1.47% | 215,200 | 631億4795万 | -7.07% | 12.85 | 1 |
| 10/18 | 3,200 | 3,220 | 3,050 | 3,055 | -6.14% | 305,900 | 640億9203万 | -5.94% | 13.04 | 1.01 |
| 10/17 | 3,235 | 3,265 | 3,225 | 3,255 | +2.68% | 78,000 | 682億8790万 | +0.03% | 13.9 | 1.08 |
| 10/16 | 3,140 | 3,180 | 3,110 | 3,170 | +1.12% | 71,200 | 665億465万 | -2.52% | 13.53 | 1.05 |
| 10/15 | 3,160 | 3,210 | 3,115 | 3,135 | -2.03% | 106,100 | 657億7038万 | -3.66% | 13.38 | 1.04 |
| 10/12 | 3,045 | 3,205 | 3,045 | 3,200 | +3.73% | 127,600 | 671億3404万 | -1.75% | 13.66 | 1.06 |
| 10/11 | 3,055 | 3,130 | 3,025 | 3,085 | -5.22% | 149,800 | 647億2141万 | -5.34% | 13.17 | 1.02 |
| 10/10 | 3,265 | 3,310 | 3,210 | 3,255 | +0.62% | 64,200 | 682億8790万 | -0.25% | 13.9 | 1.08 |
| 10/09 | 3,280 | 3,295 | 3,180 | 3,235 | -2.56% | 170,200 | 678億6832万 | -0.86% | 13.81 | 1.07 |
| 10/05 | 3,280 | 3,360 | 3,280 | 3,320 | -1.48% | 84,400 | 696億5156万 | +1.68% | 14.17 | 1.1 |
| 10/04 | 3,425 | 3,470 | 3,310 | 3,370 | +0.3% | 120,900 | 707億53万 | +3.34% | 14.39 | 1.12 |
| 10/03 | 3,430 | 3,460 | 3,335 | 3,360 | -2.47% | 114,500 | 704億9074万 | +3.32% | 14.34 | 1.11 |
| 10/02 | 3,465 | 3,535 | 3,440 | 3,445 | +0.15% | 229,400 | 722億7399万 | +6.16% | 14.71 | 1.14 |
| 10/01 | 3,400 | 3,460 | 3,390 | 3,440 | +2.08% | 127,000 | 721億6909万 | +6.34% | 14.69 | 1.14 |
| 09/28 | 3,390 | 3,440 | 3,350 | 3,370 | +0.45% | 129,600 | 707億53万 | +4.53% | 14.39 | 1.12 |
| 09/27 | 3,440 | 3,440 | 3,320 | 3,355 | -3.03% | 153,300 | 703億8584万 | +4.61% | 14.32 | 1.11 |
| 09/26 | 3,365 | 3,490 | 3,360 | 3,460 | +3.9% | 260,900 | 725億8868万 | +8.74% | 14.77 | 1.15 |
| 09/25 | 3,250 | 3,350 | 3,230 | 3,330 | +3.1% | 173,600 | 698億6136万 | +5.71% | 14.22 | 1.1 |
| 09/21 | 3,210 | 3,260 | 3,185 | 3,230 | +1.89% | 105,100 | 677億6342万 | +3.43% | 13.79 | 1.07 |
| 09/20 | 3,235 | 3,235 | 3,135 | 3,170 | -2.16% | 137,900 | 664億6757万 | +2.32% | 13.53 | 1.05 |
| 09/19 | 3,315 | 3,340 | 3,235 | 3,240 | -0.92% | 122,100 | 679億3530万 | +5.19% | 13.82 | 1.07 |
| 09/18 | 3,190 | 3,325 | 3,160 | 3,270 | +2.19% | 166,700 | 685億6433万 | +6.72% | 13.95 | 1.08 |
| 09/14 | 2,995 | 3,225 | 2,995 | 3,200 | +8% | 251,400 | 670億9660万 | +5.06% | 13.65 | 1.06 |
| 09/13 | 3,060 | 3,060 | 2,928 | 2,963 | -3.17% | 218,000 | 621億2725万 | -2.5% | 12.64 | 0.98 |
| 09/12 | 3,215 | 3,220 | 3,035 | 3,060 | -5.26% | 219,100 | 641億6112万 | +0.49% | 13.06 | 1.01 |
| 09/11 | 3,240 | 3,245 | 3,205 | 3,230 | +0.78% | 102,600 | 677億2563万 | +6.04% | 13.78 | 1.07 |
| 09/10 | 3,165 | 3,220 | 3,155 | 3,205 | 0% | 115,300 | 672億144万 | +4.94% | 13.67 | 1.06 |
| 09/07 | 3,170 | 3,245 | 3,145 | 3,205 | -0.16% | 168,800 | 672億144万 | +4.81% | 13.67 | 1.06 |
| 09/06 | 3,160 | 3,240 | 3,125 | 3,210 | -0.47% | 107,900 | 673億627万 | +4.94% | 13.7 | 1.06 |
| 09/05 | 3,280 | 3,345 | 3,185 | 3,225 | -0.31% | 181,300 | 676億2079万 | +5.36% | 13.76 | 1.07 |
| 09/04 | 3,225 | 3,260 | 3,205 | 3,235 | +1.09% | 92,700 | 678億3047万 | +5.58% | 13.8 | 1.07 |
| 09/03 | 3,230 | 3,230 | 3,175 | 3,200 | -1.69% | 131,800 | 670億9660万 | +4.51% | 13.65 | 1.06 |
| 08/31 | 3,230 | 3,305 | 3,205 | 3,255 | -0.46% | 121,500 | 682億4982万 | +5.99% | 13.89 | 1.08 |
| 08/30 | 3,280 | 3,305 | 3,235 | 3,270 | +1.24% | 190,100 | 685億6433万 | +6.31% | 13.95 | 1.08 |
| 08/29 | 3,180 | 3,230 | 3,180 | 3,230 | +2.54% | 158,400 | 677億2563万 | +4.94% | 13.78 | 1.07 |
| 08/28 | 3,200 | 3,265 | 3,145 | 3,150 | -0.79% | 178,200 | 660億4821万 | +2.17% | 13.44 | 1.04 |
| 08/27 | 3,235 | 3,235 | 3,165 | 3,175 | -0.94% | 154,800 | 665億7240万 | +2.88% | 13.55 | 1.05 |
| 08/24 | 3,170 | 3,225 | 3,145 | 3,205 | +1.75% | 530,200 | 672億144万 | +3.86% | 13.67 | 1.06 |
| 08/23 | 3,110 | 3,190 | 3,060 | 3,150 | +6.78% | 495,400 | 660億4821万 | +2.21% | 13.44 | 1.04 |
| 08/22 | 2,780 | 2,971 | 2,759 | 2,950 | +8.06% | 351,700 | 618億5467万 | -4.38% | 12.59 | 0.98 |
| 08/21 | 2,636 | 2,737 | 2,636 | 2,730 | +2.98% | 173,000 | 572億493万 | -11.79% | 11.64 | 0.9 |
| 08/20 | 2,660 | 2,692 | 2,634 | 2,651 | -0.45% | 95,300 | 555億4955万 | -14.7% | 11.3 | 0.88 |
| 08/17 | 2,643 | 2,695 | 2,615 | 2,663 | +2.34% | 136,900 | 558億100万 | -14.78% | 11.35 | 0.88 |
| 08/16 | 2,651 | 2,652 | 2,551 | 2,602 | -4.69% | 331,700 | 545億2279万 | -17.13% | 11.09 | 0.86 |
| 08/15 | 2,832 | 2,841 | 2,714 | 2,730 | -3.67% | 209,200 | 572億493万 | -13.5% | 11.64 | 0.9 |
| 08/14 | 2,866 | 2,877 | 2,800 | 2,834 | +0.18% | 129,900 | 593億8416万 | -10.63% | 12.08 | 0.94 |
| 08/13 | 2,946 | 2,951 | 2,791 | 2,829 | -6.17% | 315,900 | 592億7939万 | -11.09% | 12.06 | 0.94 |
| 08/10 | 3,100 | 3,100 | 3,005 | 3,015 | -3.52% | 239,000 | 631億7687万 | -5.57% | 12.86 | 1 |
| 08/09 | 3,070 | 3,160 | 3,010 | 3,125 | +1.79% | 266,100 | 654億8183万 | -2.16% | 13.32 | 1.03 |
| 08/08 | 3,210 | 3,225 | 3,050 | 3,070 | -10.63% | 663,500 | 643億2935万 | -3.88% | 13.09 | 1.01 |
| 08/07 | 3,350 | 3,475 | 3,320 | 3,435 | +3.78% | 292,900 | 719億7763万 | +7.24% | 14.65 | 1.14 |
| 08/06 | 3,275 | 3,320 | 3,245 | 3,310 | +2.48% | 115,300 | 693億5836万 | +3.57% | 14.11 | 1.09 |
