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 | 2,599 | 2,649 | 2,582 | 2,634 | +1.15% | 76,900 | 859億8994万 | -5.96% | 9.93 | 0.73 |
| 12/27 | 2,502 | 2,606 | 2,494 | 2,604 | +8.36% | 134,500 | 850億1055万 | -7.43% | 9.81 | 0.72 |
| 12/26 | 2,390 | 2,495 | 2,361 | 2,403 | +2.34% | 83,600 | 784億4868万 | -15.09% | 9.06 | 0.67 |
| 12/25 | 2,401 | 2,411 | 2,331 | 2,348 | -5.51% | 91,400 | 766億5314万 | -17.82% | 8.85 | 0.65 |
| 12/21 | 2,580 | 2,583 | 2,438 | 2,485 | -3.79% | 131,800 | 811億2566万 | -13.98% | 9.37 | 0.69 |
| 12/20 | 2,710 | 2,761 | 2,581 | 2,583 | -4.69% | 98,200 | 843億2498万 | -11.48% | 9.74 | 0.72 |
| 12/19 | 2,711 | 2,754 | 2,672 | 2,710 | -0.95% | 79,000 | 884億7104万 | -8.01% | 10.21 | 0.75 |
| 12/18 | 2,718 | 2,801 | 2,694 | 2,736 | +0.66% | 142,300 | 893億1984万 | -7.79% | 10.31 | 0.76 |
| 12/17 | 2,690 | 2,778 | 2,666 | 2,718 | +1.08% | 126,400 | 887億3221万 | -9.22% | 10.24 | 0.75 |
| 12/14 | 2,731 | 2,736 | 2,674 | 2,689 | -2.75% | 95,600 | 877億8547万 | -11.02% | 10.14 | 0.75 |
| 12/13 | 2,780 | 2,821 | 2,741 | 2,765 | -0.29% | 137,300 | 902億6658万 | -9.31% | 10.42 | 0.77 |
| 12/12 | 2,716 | 2,802 | 2,702 | 2,773 | +4.33% | 121,800 | 905億2775万 | -9.67% | 10.45 | 0.77 |
| 12/11 | 2,795 | 2,795 | 2,643 | 2,658 | -5.31% | 166,600 | 867億7344万 | -14.06% | 10.02 | 0.74 |
| 12/10 | 2,850 | 2,850 | 2,778 | 2,807 | -4.62% | 72,500 | 916億3772万 | -10.03% | 10.58 | 0.78 |
| 12/07 | 2,910 | 2,962 | 2,891 | 2,943 | +0.79% | 73,900 | 960億7759万 | -6.3% | 11.09 | 0.82 |
| 12/06 | 3,005 | 3,005 | 2,896 | 2,920 | -2.83% | 107,700 | 953億2673万 | -7.36% | 11.01 | 0.81 |
| 12/05 | 3,000 | 3,040 | 2,983 | 3,005 | -1.8% | 93,600 | 981億165万 | -5.12% | 11.33 | 0.83 |
| 12/04 | 3,195 | 3,210 | 3,055 | 3,060 | -4.23% | 105,500 | 998億9719万 | -3.62% | 11.53 | 0.85 |
| 12/03 | 3,145 | 3,215 | 3,140 | 3,195 | +3.23% | 137,500 | 1043億442万 | +0.57% | 12.04 | 0.89 |
| 11/30 | 3,070 | 3,120 | 3,050 | 3,095 | +0.81% | 109,800 | 1010億3981万 | -2.52% | 11.67 | 0.86 |
| 11/29 | 3,070 | 3,090 | 3,050 | 3,070 | +1.32% | 84,300 | 1002億2365万 | -3.43% | 11.57 | 0.85 |
| 11/28 | 2,944 | 3,065 | 2,943 | 3,030 | +2.89% | 111,400 | 989億1781万 | -5.1% | 11.42 | 0.84 |
| 11/27 | 2,927 | 2,969 | 2,899 | 2,945 | +0.96% | 106,600 | 961億4289万 | -8.23% | 11.1 | 0.82 |
| 11/26 | 2,906 | 2,928 | 2,872 | 2,917 | -0.27% | 115,000 | 952億2879万 | -9.72% | 10.99 | 0.81 |
| 11/22 | 2,938 | 2,946 | 2,887 | 2,925 | -0.44% | 85,000 | 954億8996万 | -10.17% | 11.02 | 0.81 |
| 11/21 | 2,965 | 2,974 | 2,881 | 2,938 | -3.2% | 144,300 | 959億1436万 | -10.51% | 11.07 | 0.81 |
| 11/20 | 3,080 | 3,080 | 3,015 | 3,035 | -1.46% | 77,800 | 990億8104万 | -8.39% | 11.44 | 0.84 |
| 11/19 | 3,065 | 3,130 | 3,030 | 3,080 | -1.75% | 291,400 | 1005億5012万 | -7.67% | 11.61 | 0.85 |
| 11/16 | 3,225 | 3,240 | 3,125 | 3,135 | -2.94% | 79,500 | 1023億4565万 | -6.7% | 11.82 | 0.87 |
| 11/15 | 3,270 | 3,295 | 3,175 | 3,230 | -1.07% | 138,900 | 1054億4704万 | -4.55% | 12.17 | 0.9 |
| 11/14 | 3,220 | 3,325 | 3,220 | 3,265 | +0.77% | 150,500 | 1065億8965万 | -4.08% | 12.31 | 0.91 |
| 11/13 | 3,450 | 3,450 | 3,240 | 3,240 | -4.99% | 220,900 | 1057億7350万 | -5.51% | 12.21 | 0.9 |
| 11/12 | 3,415 | 3,470 | 3,330 | 3,410 | -0.15% | 136,500 | 1113億2334万 | -1.39% | 12.85 | 0.95 |
| 11/09 | 3,435 | 3,455 | 3,385 | 3,415 | +1.49% | 155,900 | 1114億8657万 | -2.12% | 12.87 | 0.95 |
| 11/08 | 3,360 | 3,400 | 3,350 | 3,365 | +2.28% | 73,400 | 1098億5427万 | -4.54% | 12.68 | 0.93 |
| 11/07 | 3,340 | 3,375 | 3,275 | 3,290 | -1.5% | 81,800 | 1074億581万 | -7.69% | 12.4 | 0.91 |
| 11/06 | 3,360 | 3,390 | 3,325 | 3,340 | -0.15% | 76,500 | 1090億3811万 | -7.5% | 12.59 | 0.93 |
| 11/05 | 3,325 | 3,375 | 3,285 | 3,345 | +0.15% | 94,600 | 1092億134万 | -8.46% | 12.61 | 0.93 |
| 11/02 | 3,235 | 3,340 | 3,215 | 3,340 | +3.89% | 102,700 | 1090億3811万 | -9.71% | 12.59 | 0.93 |
| 11/01 | 3,225 | 3,270 | 3,190 | 3,215 | -2.43% | 94,800 | 1049億5734万 | -14.04% | 12.12 | 0.89 |
| 10/31 | 3,260 | 3,295 | 3,225 | 3,295 | +3.29% | 98,500 | 1075億6904万 | -13.08% | 12.42 | 0.91 |
| 10/30 | 3,090 | 3,235 | 3,090 | 3,190 | +2.24% | 135,600 | 1041億4119万 | -16.91% | 12.02 | 0.88 |
| 10/29 | 3,190 | 3,230 | 3,105 | 3,120 | -0.64% | 128,600 | 1018億5596万 | -19.61% | 11.76 | 0.87 |
| 10/26 | 3,215 | 3,265 | 3,115 | 3,140 | -2.03% | 169,100 | 1025億888万 | -20.08% | 11.83 | 0.87 |
| 10/25 | 3,280 | 3,320 | 3,195 | 3,205 | -6.29% | 163,300 | 1046億3088万 | -19.37% | 12.08 | 0.89 |
| 10/24 | 3,465 | 3,475 | 3,355 | 3,420 | -0.15% | 138,600 | 1116億4980万 | -14.88% | 12.89 | 0.95 |
| 10/23 | 3,460 | 3,485 | 3,410 | 3,425 | -2.28% | 173,900 | 1118億1303万 | -15.39% | 12.91 | 0.95 |
| 10/22 | 3,405 | 3,515 | 3,370 | 3,505 | -0.57% | 223,200 | 1144億2473万 | -13.9% | 13.21 | 0.97 |
| 10/19 | 3,500 | 3,540 | 3,455 | 3,525 | -2.49% | 210,400 | 1150億7765万 | -13.84% | 13.29 | 0.98 |
| 10/18 | 3,710 | 3,745 | 3,600 | 3,615 | -1.77% | 96,300 | 1180億1580万 | -12.15% | 13.63 | 1 |
| 10/17 | 3,680 | 3,720 | 3,620 | 3,680 | +1.94% | 127,400 | 1201億3780万 | -11% | 13.87 | 1.02 |
| 10/16 | 3,655 | 3,660 | 3,580 | 3,610 | -2.04% | 88,600 | 1178億5257万 | -13.05% | 13.61 | 1 |
| 10/15 | 3,700 | 3,730 | 3,650 | 3,685 | -1.47% | 123,600 | 1203億103万 | -11.67% | 13.89 | 1.02 |
| 10/12 | 3,710 | 3,765 | 3,680 | 3,740 | +0.81% | 100,600 | 1220億9657万 | -10.65% | 14.1 | 1.04 |
| 10/11 | 3,705 | 3,800 | 3,665 | 3,710 | -4.75% | 129,600 | 1211億1719万 | -11.65% | 13.98 | 1.03 |
| 10/10 | 3,995 | 4,050 | 3,835 | 3,895 | -2.01% | 171,500 | 1271億5672万 | -7.5% | 14.68 | 1.08 |
| 10/09 | 4,070 | 4,085 | 3,950 | 3,975 | -4.9% | 194,500 | 1297億6841万 | -5.76% | 14.98 | 1.1 |
| 10/05 | 4,275 | 4,275 | 4,165 | 4,180 | -3.24% | 99,600 | 1364億6087万 | -1.21% | 15.75 | 1.16 |
| 10/04 | 4,415 | 4,435 | 4,285 | 4,320 | -0.58% | 69,800 | 1410億3133万 | +1.98% | 16.28 | 1.2 |
| 10/03 | 4,415 | 4,445 | 4,345 | 4,345 | -2.47% | 59,600 | 1418億4749万 | +2.6% | 16.38 | 1.21 |
| 10/02 | 4,475 | 4,565 | 4,445 | 4,455 | +1.02% | 108,500 | 1454億3856万 | +5.17% | 16.79 | 1.24 |
| 10/01 | 4,310 | 4,440 | 4,310 | 4,410 | -1.45% | 69,300 | 1439億6949万 | +4.38% | 16.62 | 1.22 |
| 09/28 | 4,445 | 4,485 | 4,410 | 4,475 | +2.29% | 85,700 | 1460億9148万 | +6.17% | 16.87 | 1.24 |
| 09/27 | 4,465 | 4,465 | 4,360 | 4,375 | -2.34% | 58,800 | 1428億2687万 | +4.12% | 16.49 | 1.21 |
| 09/26 | 4,450 | 4,490 | 4,395 | 4,480 | -0.11% | 63,100 | 1462億5472万 | +7% | 16.89 | 1.24 |
| 09/25 | 4,315 | 4,485 | 4,315 | 4,485 | +5.65% | 174,200 | 1464億1795万 | +7.63% | 16.9 | 1.24 |
| 09/21 | 4,345 | 4,345 | 4,235 | 4,245 | -2.08% | 123,600 | 1385億8287万 | +2.29% | 16 | 1.18 |
| 09/20 | 4,355 | 4,365 | 4,275 | 4,335 | +1.17% | 111,400 | 1415億2102万 | +4.68% | 16.34 | 1.2 |
| 09/19 | 4,315 | 4,345 | 4,265 | 4,285 | +0.47% | 74,600 | 1398億8872万 | +3.6% | 16.15 | 1.19 |
| 09/18 | 4,240 | 4,265 | 4,175 | 4,265 | +2.28% | 83,500 | 1392億3579万 | +2.99% | 16.08 | 1.18 |
| 09/14 | 4,120 | 4,190 | 4,115 | 4,170 | +3.86% | 118,500 | 1361億3441万 | +0.6% | 15.72 | 1.16 |
| 09/13 | 3,980 | 4,070 | 3,980 | 4,015 | +0.12% | 89,900 | 1310億7426万 | -3.39% | 15.13 | 1.11 |
| 09/12 | 4,105 | 4,105 | 3,980 | 4,010 | -2.55% | 86,300 | 1309億1103万 | -3.84% | 15.11 | 1.11 |
| 09/11 | 4,155 | 4,215 | 4,100 | 4,115 | -0.24% | 64,700 | 1343億3887万 | -1.74% | 15.51 | 1.14 |
| 09/10 | 4,080 | 4,195 | 4,070 | 4,125 | +0.73% | 64,800 | 1346億6533万 | -2.09% | 15.55 | 1.14 |
| 09/07 | 4,040 | 4,110 | 3,995 | 4,095 | -0.36% | 95,000 | 1336億8595万 | -2.82% | 15.43 | 1.14 |
| 09/06 | 4,140 | 4,175 | 4,075 | 4,110 | +1.99% | 129,200 | 1341億7564万 | -2.03% | 15.49 | 1.14 |
| 09/05 | 4,100 | 4,145 | 4,025 | 4,030 | -0.74% | 71,500 | 1315億6395万 | -3.54% | 15.19 | 1.12 |
| 09/04 | 4,100 | 4,135 | 4,040 | 4,060 | +1% | 62,400 | 1325億4334万 | -2.59% | 15.3 | 1.13 |
| 09/03 | 4,085 | 4,100 | 3,970 | 4,020 | -1.35% | 103,500 | 1312億3749万 | -3.25% | 15.15 | 1.11 |
| 08/31 | 4,165 | 4,190 | 4,045 | 4,075 | -5.34% | 243,800 | 1330億3303万 | -1.71% | 15.36 | 1.13 |
| 08/30 | 4,290 | 4,345 | 4,270 | 4,305 | 0% | 86,800 | 1405億4164万 | +4.09% | 16.23 | 1.19 |
| 08/29 | 4,240 | 4,325 | 4,225 | 4,305 | +0.47% | 58,100 | 1405億4164万 | +4.59% | 16.23 | 1.19 |
| 08/28 | 4,435 | 4,500 | 4,260 | 4,285 | -1.83% | 131,100 | 1398億8872万 | +4.72% | 16.15 | 1.19 |
| 08/27 | 4,335 | 4,425 | 4,255 | 4,365 | +4.05% | 129,100 | 1425億41万 | +7.35% | 16.45 | 1.21 |
| 08/24 | 4,225 | 4,340 | 4,155 | 4,195 | +0.96% | 102,600 | 1369億5056万 | +3.99% | 15.81 | 1.16 |
| 08/23 | 4,190 | 4,240 | 4,065 | 4,155 | +0.12% | 91,500 | 1356億4472万 | +3.59% | 15.66 | 1.15 |
| 08/22 | 4,010 | 4,200 | 3,975 | 4,150 | +4.14% | 126,600 | 1354億8149万 | +4.01% | 15.64 | 1.15 |
| 08/21 | 3,955 | 4,015 | 3,945 | 3,985 | 0% | 70,300 | 1300億9487万 | +0.5% | 15.02 | 1.11 |
| 08/20 | 4,085 | 4,095 | 3,975 | 3,985 | -2.21% | 90,400 | 1300億9487万 | +1.01% | 15.02 | 1.11 |
| 08/17 | 4,000 | 4,085 | 3,865 | 4,075 | +1.49% | 174,300 | 1330億3303万 | +3.82% | 15.36 | 1.13 |
| 08/16 | 4,170 | 4,170 | 4,000 | 4,015 | -4.63% | 220,400 | 1310億7426万 | +2.9% | 15.13 | 1.11 |
| 08/15 | 4,370 | 4,400 | 4,180 | 4,210 | -4.64% | 195,300 | 1374億4026万 | +8.51% | 15.87 | 1.17 |
| 08/14 | 4,420 | 4,450 | 4,360 | 4,415 | +1.15% | 118,000 | 1441億3272万 | +14.62% | 16.64 | 1.22 |
| 08/13 | 4,360 | 4,410 | 4,335 | 4,365 | -1.58% | 120,000 | 1425億41万 | +14.33% | 16.45 | 1.21 |
| 08/10 | 4,415 | 4,480 | 4,335 | 4,435 | +1.6% | 153,000 | 1447億8564万 | +17.23% | 16.72 | 1.23 |
| 08/09 | 4,395 | 4,415 | 4,280 | 4,365 | -2.13% | 232,800 | 1425億41万 | +16.59% | 16.45 | 1.21 |
| 08/08 | 4,675 | 4,730 | 4,405 | 4,460 | -5.81% | 502,400 | 1456億179万 | +20.22% | 16.81 | 1.24 |
| 08/07 | 4,220 | 4,830 | 4,105 | 4,735 | +14.1% | 928,600 | 1545億7948万 | +28.81% | 17.85 | 1.31 |
| 08/06 | 3,635 | 4,150 | 3,575 | 4,150 | +14.17% | 325,000 | 1354億8149万 | +14.36% | 15.64 | 1.15 |
