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 | 1,401 | 1,429 | 1,381 | 1,381 | -6.5% | 49,300 | 69億3288万 | -22.68% | 20.55 | 3.64 |
| 12/27 | 1,530 | 1,530 | 1,418 | 1,477 | +1.93% | 19,000 | 74億1482万 | -18.62% | 21.98 | 3.89 |
| 12/26 | 1,447 | 1,484 | 1,406 | 1,449 | +2.26% | 36,400 | 72億7426万 | -21.16% | 21.57 | 3.81 |
| 12/25 | 1,392 | 1,450 | 1,392 | 1,417 | -5.22% | 93,100 | 71億1361万 | -24.06% | 21.09 | 3.73 |
| 12/21 | 1,525 | 1,525 | 1,417 | 1,495 | -2.03% | 39,000 | 75億519万 | -20.9% | 22.25 | 3.94 |
| 12/20 | 1,530 | 1,585 | 1,514 | 1,526 | -5.22% | 24,400 | 76億6081万 | -20.23% | 22.71 | 4.02 |
| 12/19 | 1,570 | 1,729 | 1,568 | 1,610 | +0.37% | 28,200 | 80億8251万 | -16.75% | 23.96 | 4.24 |
| 12/18 | 1,650 | 1,660 | 1,542 | 1,604 | -4.81% | 36,700 | 80億5239万 | -17.87% | 23.87 | 4.22 |
| 12/17 | 1,707 | 1,738 | 1,660 | 1,685 | -2.83% | 22,900 | 84億5902万 | -14.29% | 25.08 | 4.44 |
| 12/14 | 1,866 | 1,866 | 1,731 | 1,734 | -7.07% | 33,300 | 87億501万 | -11.98% | 25.81 | 4.56 |
| 12/13 | 1,915 | 1,934 | 1,851 | 1,866 | -1.58% | 15,100 | 93億6768万 | -5.42% | 27.77 | 4.91 |
| 12/12 | 1,801 | 1,949 | 1,784 | 1,896 | +5.27% | 20,600 | 95億1828万 | -3.66% | 28.22 | 4.99 |
| 12/11 | 1,828 | 1,859 | 1,782 | 1,801 | -0.72% | 17,500 | 90億4136万 | -8.16% | 26.81 | 4.74 |
| 12/10 | 1,834 | 1,874 | 1,802 | 1,814 | -4.63% | 24,100 | 91億663万 | -7.26% | 27 | 4.78 |
| 12/07 | 1,966 | 1,966 | 1,874 | 1,902 | -0.37% | 19,100 | 95億4840万 | -2.51% | 28.31 | 5.01 |
| 12/06 | 1,975 | 2,000 | 1,893 | 1,909 | -3.39% | 21,200 | 95億8355万 | -1.65% | 28.41 | 5.03 |
| 12/05 | 1,966 | 2,019 | 1,930 | 1,976 | -0.4% | 21,600 | 99億1990万 | +2.07% | 29.41 | 5.2 |
| 12/04 | 2,032 | 2,060 | 1,973 | 1,984 | -3.03% | 19,900 | 99億6006万 | +3.23% | 29.53 | 5.22 |
| 12/03 | 2,092 | 2,115 | 2,026 | 2,046 | +0.69% | 34,800 | 102億7131万 | +7.46% | 30.45 | 5.39 |
| 11/30 | 1,961 | 2,032 | 1,944 | 2,032 | +4.47% | 35,200 | 102億103万 | +7.8% | 30.24 | 5.35 |
| 11/29 | 1,995 | 2,032 | 1,942 | 1,945 | -1.32% | 29,100 | 97億6427万 | +4.07% | 28.95 | 5.12 |
| 11/28 | 1,953 | 1,989 | 1,941 | 1,971 | -0.45% | 23,500 | 98億9480万 | +6.14% | 29.34 | 5.19 |
| 11/27 | 2,030 | 2,057 | 1,930 | 1,980 | -3.37% | 39,500 | 99億3998万 | +7.43% | 29.47 | 5.21 |
| 11/26 | 2,133 | 2,150 | 2,015 | 2,049 | -2.61% | 40,000 | 102億8637万 | +11.91% | 30.5 | 5.39 |
| 11/22 | 2,115 | 2,171 | 2,051 | 2,104 | -0.19% | 48,200 | 105億6248万 | +15.8% | 31.32 | 5.54 |
| 11/21 | 2,032 | 2,124 | 2,010 | 2,108 | +3.33% | 43,100 | 105億8256万 | +17.05% | 31.37 | 5.55 |
| 11/20 | 2,150 | 2,250 | 2,032 | 2,040 | -5.2% | 153,500 | 102億4119万 | +14.03% | 30.36 | 5.37 |
| 11/19 | 2,018 | 2,217 | 1,967 | 2,152 | +6.64% | 88,100 | 108億345万 | +21.17% | 32.03 | 5.66 |
| 11/16 | 2,099 | 2,138 | 2,005 | 2,018 | -2.18% | 54,000 | 101億3075万 | +14.79% | 30.04 | 5.31 |
| 11/15 | 2,030 | 2,100 | 1,966 | 2,063 | +0.68% | 40,600 | 103億5666万 | +18.36% | 30.71 | 5.43 |
| 11/14 | 2,059 | 2,140 | 2,036 | 2,049 | -2.84% | 72,900 | 102億8637万 | +18.99% | 30.5 | 5.39 |
| 11/13 | 1,849 | 2,182 | 1,831 | 2,109 | +10.07% | 163,400 | 105億8758万 | +23.7% | 31.39 | 5.55 |
| 11/12 | 1,811 | 1,970 | 1,811 | 1,916 | +7.82% | 86,100 | 96億1869万 | +13.37% | 28.52 | 5.04 |
| 11/09 | 1,774 | 1,895 | 1,761 | 1,777 | -2.47% | 92,700 | 89億2088万 | +5.65% | 26.45 | 4.68 |
| 11/08 | 1,756 | 1,850 | 1,756 | 1,822 | +4.29% | 75,300 | 91億4679万 | +8.39% | 27.12 | 4.8 |
| 11/07 | 1,690 | 1,770 | 1,686 | 1,747 | +2.7% | 35,300 | 87億7027万 | +3.93% | 26 | 4.6 |
| 11/06 | 1,687 | 1,714 | 1,657 | 1,701 | +0.35% | 12,600 | 85億3934万 | +1.19% | 25.32 | 4.48 |
| 11/05 | 1,682 | 1,733 | 1,680 | 1,695 | +1.07% | 16,900 | 85億922万 | +0.77% | 25.23 | 4.46 |
| 11/02 | 1,684 | 1,740 | 1,663 | 1,677 | +0.66% | 28,200 | 84億1886万 | -0.47% | 24.96 | 4.41 |
| 11/01 | 1,724 | 1,764 | 1,650 | 1,666 | -5.56% | 52,700 | 83億6364万 | -1.42% | 24.8 | 4.39 |
| 10/31 | 1,684 | 1,789 | 1,647 | 1,764 | +7.3% | 51,800 | 88億5562万 | +4.38% | 26.25 | 4.64 |
| 10/30 | 1,501 | 1,677 | 1,501 | 1,644 | +7.87% | 56,800 | 82億5319万 | -2.49% | 24.47 | 4.33 |
| 10/29 | 1,563 | 1,614 | 1,510 | 1,524 | -3.05% | 32,300 | 76億5077万 | -9.5% | 22.68 | 4.01 |
| 10/26 | 1,649 | 1,697 | 1,550 | 1,572 | -2.96% | 66,800 | 78億9174万 | -6.82% | 23.4 | 4.14 |
| 10/25 | 1,649 | 1,650 | 1,590 | 1,620 | -2.88% | 41,600 | 81億3271万 | -3.74% | 24.11 | 4.26 |
| 10/24 | 1,637 | 1,682 | 1,584 | 1,668 | +3.09% | 20,200 | 83億7368万 | -0.42% | 24.83 | 4.39 |
| 10/23 | 1,638 | 1,663 | 1,577 | 1,618 | -2.71% | 28,900 | 81億2267万 | -2.82% | 24.08 | 4.26 |
| 10/22 | 1,702 | 1,727 | 1,658 | 1,663 | -2.23% | 19,200 | 83億2363万 | +0.3% | 24.68 | 4.36 |
| 10/19 | 1,683 | 1,720 | 1,645 | 1,701 | -0.99% | 38,500 | 85億1383万 | +3.15% | 25.24 | 4.46 |
| 10/18 | 1,798 | 1,800 | 1,700 | 1,718 | -4.56% | 48,300 | 85億9892万 | +5.21% | 25.49 | 4.51 |
| 10/17 | 1,710 | 1,830 | 1,691 | 1,800 | +5.51% | 89,600 | 90億934万 | +11.59% | 26.71 | 4.72 |
| 10/16 | 1,698 | 1,714 | 1,617 | 1,706 | -0.58% | 42,300 | 85億3886万 | +7.23% | 25.31 | 4.48 |
| 10/15 | 1,691 | 1,910 | 1,684 | 1,716 | +3.94% | 173,300 | 85億8891万 | +9.09% | 25.46 | 4.5 |
| 10/12 | 1,506 | 1,717 | 1,500 | 1,651 | +8.69% | 63,500 | 82億6357万 | +6.11% | 24.5 | 4.33 |
| 10/11 | 1,581 | 1,620 | 1,505 | 1,519 | -6.23% | 52,200 | 76億288万 | -1.56% | 22.54 | 3.99 |
| 10/10 | 1,706 | 1,729 | 1,583 | 1,620 | -7.43% | 87,100 | 81億841万 | +5.61% | 24.04 | 4.25 |
| 10/09 | 1,680 | 1,779 | 1,651 | 1,750 | +2.4% | 29,700 | 87億5908万 | +14.98% | 25.97 | 4.59 |
| 10/05 | 1,735 | 1,748 | 1,661 | 1,709 | -3.17% | 36,800 | 85億5387万 | +13.63% | 25.36 | 4.49 |
| 10/04 | 1,840 | 1,840 | 1,754 | 1,765 | -2.43% | 32,000 | 88億3416万 | +18.86% | 26.19 | 4.63 |
| 10/03 | 1,753 | 1,837 | 1,748 | 1,809 | +3.49% | 45,900 | 90億5439万 | +23.82% | 26.84 | 4.75 |
| 10/02 | 1,680 | 1,759 | 1,678 | 1,748 | +1.75% | 38,000 | 87億4907万 | +21.73% | 25.94 | 4.59 |
| 10/01 | 1,753 | 1,767 | 1,700 | 1,718 | -3.32% | 32,000 | 85億9892万 | +21.93% | 25.49 | 4.51 |
| 09/28 | 1,725 | 1,777 | 1,686 | 1,777 | -0.89% | 80,300 | 88億9422万 | +28.58% | 26.37 | 4.66 |
| 09/27 | 2,000 | 2,000 | 1,716 | 1,793 | +6.16% | 274,200 | 89億7431万 | +32.42% | 26.61 | 4.71 |
| 09/26 | 1,680 | 1,744 | 1,651 | 1,689 | +2.49% | 63,700 | 84億5377万 | +27.57% | 25.06 | 4.43 |
| 09/25 | 1,614 | 1,660 | 1,588 | 1,648 | +2.49% | 37,400 | 82億4855万 | +26.96% | 24.45 | 4.33 |
| 09/21 | 1,600 | 1,677 | 1,568 | 1,608 | +1.84% | 69,100 | 80億4835万 | +26.32% | 23.86 | 4.22 |
| 09/20 | 1,500 | 1,579 | 1,471 | 1,579 | +6.12% | 60,200 | 79億320万 | +26.32% | 23.43 | 4.14 |
| 09/19 | 1,406 | 1,488 | 1,371 | 1,488 | +5.91% | 53,600 | 74億4772万 | +21.27% | 22.08 | 3.91 |
| 09/18 | 1,403 | 1,419 | 1,395 | 1,405 | -1.2% | 34,700 | 70億3229万 | +16.31% | 20.85 | 3.69 |
| 09/14 | 1,430 | 1,477 | 1,388 | 1,422 | -1.18% | 42,900 | 71億1738万 | +19.5% | 21.1 | 3.73 |
| 09/13 | 1,431 | 1,445 | 1,386 | 1,439 | +0.21% | 60,400 | 72億247万 | +22.89% | 21.35 | 3.78 |
| 09/12 | 1,298 | 1,436 | 1,284 | 1,436 | +9.37% | 78,100 | 71億8745万 | +24.76% | 21.31 | 3.77 |
| 09/11 | 1,219 | 1,313 | 1,219 | 1,313 | +7.89% | 45,300 | 65億7181万 | +15.89% | 19.48 | 3.45 |
| 09/10 | 1,247 | 1,266 | 1,194 | 1,217 | -2.41% | 42,200 | 60億9132万 | +8.86% | 18.06 | 3.19 |
| 09/07 | 1,243 | 1,278 | 1,242 | 1,247 | -0.16% | 27,000 | 62億4147万 | +12.75% | 18.5 | 3.27 |
| 09/06 | 1,294 | 1,294 | 1,212 | 1,249 | -3.85% | 35,000 | 62億5148万 | +14.38% | 18.53 | 3.28 |
| 09/05 | 1,316 | 1,316 | 1,273 | 1,299 | -1.52% | 19,400 | 65億174万 | +20.28% | 19.28 | 3.41 |
| 09/04 | 1,285 | 1,335 | 1,284 | 1,319 | +2.01% | 28,300 | 66億185万 | +23.62% | 19.57 | 3.46 |
| 09/03 | 1,333 | 1,366 | 1,292 | 1,293 | -2.78% | 48,600 | 64億7171万 | +22.33% | 19.19 | 3.39 |
| 08/31 | 1,302 | 1,338 | 1,272 | 1,330 | +1.99% | 48,000 | 66億5690万 | +27.27% | 19.74 | 3.49 |
| 08/30 | 1,240 | 1,320 | 1,235 | 1,304 | +6.54% | 100,500 | 65億2677万 | +26.11% | 19.35 | 3.42 |
| 08/29 | 1,186 | 1,257 | 1,186 | 1,224 | +4.62% | 38,200 | 61億2635万 | +20.12% | 18.16 | 3.21 |
| 08/28 | 1,208 | 1,260 | 1,166 | 1,170 | -2.01% | 93,000 | 58億5607万 | +16.07% | 17.36 | 3.07 |
| 08/27 | 1,098 | 1,195 | 1,088 | 1,194 | +12.01% | 88,900 | 59億7620万 | +19.64% | 17.72 | 3.13 |
| 08/24 | 1,048 | 1,077 | 1,046 | 1,066 | +2.21% | 14,900 | 53億3553万 | +8.11% | 15.82 | 2.8 |
| 08/23 | 1,063 | 1,063 | 1,042 | 1,043 | -1.97% | 11,000 | 52億2041万 | +6.54% | 15.48 | 2.74 |
| 08/22 | 1,040 | 1,065 | 987 | 1,064 | +1.72% | 37,300 | 53億2552万 | +9.35% | 15.79 | 2.79 |
| 08/21 | 1,059 | 1,063 | 1,037 | 1,046 | -0.95% | 14,900 | 52億3543万 | +8.39% | 15.52 | 2.75 |
| 08/20 | 1,027 | 1,058 | 1,005 | 1,056 | +3.63% | 37,600 | 52億8548万 | +10.23% | 15.67 | 2.77 |
| 08/17 | 1,043 | 1,044 | 1,015 | 1,019 | -1.07% | 14,800 | 51億29万 | +7.15% | 15.12 | 2.67 |
| 08/16 | 1,011 | 1,044 | 999 | 1,030 | +2.59% | 25,600 | 51億5534万 | +8.88% | 15.28 | 2.7 |
| 08/15 | 1,019 | 1,024 | 1,000 | 1,004 | -0.3% | 13,300 | 50億2521万 | +6.92% | 14.9 | 2.63 |
| 08/14 | 968 | 1,014 | 952 | 1,007 | +6.11% | 53,100 | 50億4023万 | +7.82% | 14.94 | 2.64 |
| 08/13 | 954 | 967 | 909 | 949 | +0.42% | 33,100 | 47億4992万 | +2.04% | 14.08 | 2.49 |
| 08/10 | 955 | 977 | 926 | 945 | -1.77% | 23,000 | 47億2990万 | +1.83% | 14.02 | 2.48 |
| 08/09 | 972 | 972 | 954 | 962 | -0.72% | 7,600 | 48億1499万 | +3.78% | 14.27 | 2.52 |
| 08/08 | 948 | 983 | 946 | 969 | +1.57% | 19,900 | 48億5003万 | +4.64% | 14.38 | 2.54 |
| 08/07 | 905 | 955 | 905 | 954 | +4.84% | 17,300 | 47億7495万 | +3.25% | 14.16 | 2.5 |
| 08/06 | 910 | 934 | 907 | 910 | +0.44% | 15,500 | 45億5472万 | -1.19% | 13.5 | 2.39 |
