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 | 1,010 | 1,043 | 1,010 | 1,022 | +0.29% | 135,000 | 450億7881万 | -10.66% | 10.14 | 0.79 |
| 12/27 | 1,000 | 1,019 | 994 | 1,019 | +5.27% | 132,300 | 449億4648万 | -11.39% | 10.11 | 0.79 |
| 12/26 | 952 | 969 | 939 | 968 | -0.92% | 139,300 | 426億9695万 | -16.34% | 9.61 | 0.75 |
| 12/25 | 980 | 986 | 953 | 977 | -4.03% | 229,000 | 430億9393万 | -16.21% | 9.69 | 0.76 |
| 12/21 | 1,028 | 1,028 | 999 | 1,018 | -0.97% | 222,800 | 449億237万 | -13.36% | 10.1 | 0.79 |
| 12/20 | 1,060 | 1,063 | 1,020 | 1,028 | -3.38% | 190,400 | 453億4346万 | -13.18% | 10.2 | 0.8 |
| 12/19 | 1,075 | 1,079 | 1,056 | 1,064 | -0.93% | 143,300 | 469億3136万 | -10.74% | 10.56 | 0.83 |
| 12/18 | 1,090 | 1,096 | 1,074 | 1,074 | -2.72% | 118,300 | 473億7245万 | -10.5% | 10.66 | 0.83 |
| 12/17 | 1,117 | 1,134 | 1,103 | 1,104 | -2.21% | 125,500 | 486億9570万 | -8.76% | 10.96 | 0.86 |
| 12/14 | 1,165 | 1,169 | 1,128 | 1,129 | -3.91% | 143,200 | 497億9841万 | -7.31% | 11.2 | 0.88 |
| 12/13 | 1,158 | 1,176 | 1,148 | 1,175 | +2.53% | 99,500 | 518億2740万 | -4% | 11.66 | 0.91 |
| 12/12 | 1,122 | 1,159 | 1,110 | 1,146 | +2.5% | 86,000 | 505億4825万 | -6.68% | 11.37 | 0.89 |
| 12/11 | 1,152 | 1,153 | 1,114 | 1,118 | -3.62% | 143,100 | 493億1322万 | -9.25% | 11.09 | 0.87 |
| 12/10 | 1,152 | 1,166 | 1,148 | 1,160 | -1.78% | 112,400 | 511億6577万 | -6.3% | 11.51 | 0.9 |
| 12/07 | 1,180 | 1,191 | 1,161 | 1,181 | -0.51% | 173,900 | 520億9205万 | -4.99% | 11.72 | 0.92 |
| 12/06 | 1,200 | 1,202 | 1,174 | 1,187 | -0.92% | 122,000 | 523億5670万 | -4.66% | 11.78 | 0.92 |
| 12/05 | 1,222 | 1,233 | 1,198 | 1,198 | -3.78% | 165,300 | 528億4189万 | -3.85% | 11.89 | 0.93 |
| 12/04 | 1,304 | 1,304 | 1,245 | 1,245 | -4.38% | 119,600 | 549億1499万 | 0% | 12.35 | 0.97 |
| 12/03 | 1,303 | 1,317 | 1,297 | 1,302 | +0.31% | 88,100 | 574億2917万 | +4.92% | 12.92 | 1.01 |
| 11/30 | 1,290 | 1,299 | 1,282 | 1,298 | +0.85% | 92,200 | 572億5273万 | +5.19% | 12.88 | 1.01 |
| 11/29 | 1,285 | 1,296 | 1,278 | 1,287 | +2.22% | 77,400 | 567億6754万 | +4.72% | 12.77 | 1 |
| 11/28 | 1,240 | 1,262 | 1,235 | 1,259 | +1.7% | 71,700 | 555億3251万 | +2.78% | 12.49 | 0.98 |
| 11/27 | 1,228 | 1,244 | 1,220 | 1,238 | +1.64% | 66,300 | 546億623万 | +1.23% | 12.28 | 0.96 |
| 11/26 | 1,202 | 1,230 | 1,184 | 1,218 | +3.22% | 86,600 | 537億2406万 | -0.57% | 12.09 | 0.94 |
| 11/22 | 1,187 | 1,187 | 1,160 | 1,180 | +0.17% | 108,800 | 520億4794万 | -3.83% | 11.71 | 0.92 |
| 11/21 | 1,162 | 1,181 | 1,138 | 1,178 | -1.01% | 149,900 | 519億5972万 | -4.31% | 11.69 | 0.91 |
| 11/20 | 1,185 | 1,200 | 1,173 | 1,190 | -1% | 118,200 | 524億8902万 | -3.64% | 11.81 | 0.92 |
| 11/19 | 1,200 | 1,211 | 1,194 | 1,202 | -0.17% | 85,800 | 530億1833万 | -2.99% | 11.93 | 0.93 |
| 11/16 | 1,223 | 1,234 | 1,200 | 1,204 | -1.87% | 123,800 | 531億654万 | -3.06% | 11.95 | 0.93 |
| 11/15 | 1,216 | 1,228 | 1,204 | 1,227 | +0.25% | 72,300 | 541億2104万 | -1.52% | 12.18 | 0.95 |
| 11/14 | 1,249 | 1,252 | 1,223 | 1,224 | -3.47% | 155,000 | 539億8871万 | -2% | 12.15 | 0.95 |
| 11/13 | 1,295 | 1,299 | 1,241 | 1,268 | -4.3% | 241,000 | 559億2948万 | +1.12% | 12.58 | 0.98 |
| 11/12 | 1,330 | 1,335 | 1,297 | 1,325 | +0.84% | 98,500 | 584億4366万 | +5.41% | 13.15 | 1.03 |
| 11/09 | 1,285 | 1,319 | 1,281 | 1,314 | +2.58% | 107,600 | 579億5847万 | +4.37% | 13.04 | 1.02 |
| 11/08 | 1,293 | 1,310 | 1,281 | 1,281 | +1.43% | 77,100 | 565億289万 | +1.43% | 12.71 | 0.99 |
| 11/07 | 1,266 | 1,297 | 1,257 | 1,263 | +0.32% | 104,600 | 557億894万 | -0.47% | 12.53 | 0.98 |
| 11/06 | 1,270 | 1,277 | 1,252 | 1,259 | -0.24% | 68,400 | 555億3251万 | -1.33% | 12.49 | 0.98 |
| 11/05 | 1,258 | 1,273 | 1,250 | 1,262 | -1.41% | 73,500 | 556億6483万 | -1.56% | 12.52 | 0.98 |
| 11/02 | 1,237 | 1,284 | 1,234 | 1,280 | +3.9% | 133,900 | 564億5878万 | -0.62% | 12.7 | 0.99 |
| 11/01 | 1,212 | 1,242 | 1,209 | 1,232 | +1.32% | 82,400 | 543億4158万 | -4.64% | 12.23 | 0.96 |
| 10/31 | 1,197 | 1,223 | 1,192 | 1,216 | +3.4% | 167,500 | 536億3584万 | -6.39% | 12.07 | 0.94 |
| 10/30 | 1,130 | 1,181 | 1,130 | 1,176 | +3.89% | 174,100 | 518億7151万 | -10.02% | 11.67 | 0.91 |
| 10/29 | 1,163 | 1,179 | 1,130 | 1,132 | -1.22% | 115,800 | 499億3074万 | -13.92% | 11.23 | 0.88 |
| 10/26 | 1,158 | 1,170 | 1,129 | 1,146 | -0.52% | 114,700 | 505億4825万 | -13.44% | 11.37 | 0.89 |
| 10/25 | 1,172 | 1,172 | 1,148 | 1,152 | -4.08% | 145,800 | 508億1290万 | -13.58% | 11.43 | 0.89 |
| 10/24 | 1,210 | 1,214 | 1,185 | 1,201 | -1.31% | 130,500 | 529億7422万 | -10.37% | 11.92 | 0.93 |
| 10/23 | 1,263 | 1,263 | 1,212 | 1,217 | -4.17% | 142,300 | 536億7995万 | -9.45% | 12.08 | 0.94 |
| 10/22 | 1,249 | 1,274 | 1,243 | 1,270 | +0.24% | 54,500 | 560億1770万 | -5.65% | 12.6 | 0.99 |
| 10/19 | 1,260 | 1,273 | 1,242 | 1,267 | -1.02% | 78,500 | 558億8537万 | -5.87% | 12.57 | 0.98 |
| 10/18 | 1,295 | 1,295 | 1,277 | 1,280 | -1.46% | 92,100 | 564億5878万 | -4.83% | 12.7 | 0.99 |
| 10/17 | 1,291 | 1,320 | 1,290 | 1,299 | +2.12% | 124,200 | 572億9684万 | -3.42% | 12.89 | 1.01 |
| 10/16 | 1,275 | 1,292 | 1,261 | 1,272 | -0.93% | 138,700 | 561億592万 | -5.36% | 12.62 | 0.99 |
| 10/15 | 1,292 | 1,301 | 1,270 | 1,284 | -1.91% | 106,800 | 566億3522万 | -4.46% | 12.74 | 1 |
| 10/12 | 1,293 | 1,319 | 1,290 | 1,309 | +1.16% | 125,200 | 577億3793万 | -2.6% | 12.99 | 1.02 |
| 10/11 | 1,294 | 1,305 | 1,277 | 1,294 | -3.43% | 136,400 | 570億7630万 | -3.65% | 12.84 | 1 |
| 10/10 | 1,339 | 1,354 | 1,328 | 1,340 | -0.45% | 102,200 | 591億529万 | -0.22% | 13.3 | 1.04 |
| 10/09 | 1,368 | 1,368 | 1,338 | 1,346 | -2.32% | 87,800 | 593億6994万 | +0.3% | 13.36 | 1.04 |
| 10/05 | 1,404 | 1,404 | 1,371 | 1,378 | -2.96% | 152,500 | 607億8141万 | +2.84% | 13.67 | 1.07 |
| 10/04 | 1,443 | 1,444 | 1,397 | 1,420 | -0.7% | 162,300 | 626億3396万 | +6.21% | 14.09 | 1.1 |
| 10/03 | 1,447 | 1,460 | 1,427 | 1,430 | +0.21% | 191,900 | 630億7505万 | +7.36% | 14.19 | 1.11 |
| 10/02 | 1,432 | 1,440 | 1,416 | 1,427 | +0.85% | 135,100 | 629億4272万 | +7.78% | 14.16 | 1.11 |
| 10/01 | 1,408 | 1,425 | 1,400 | 1,415 | +0.5% | 69,100 | 624億1342万 | +7.52% | 14.04 | 1.1 |
| 09/28 | 1,422 | 1,435 | 1,406 | 1,408 | +0.64% | 128,300 | 621億466万 | +7.65% | 13.97 | 1.09 |
| 09/27 | 1,416 | 1,418 | 1,395 | 1,399 | -0.71% | 99,200 | 617億769万 | +7.45% | 13.88 | 1.09 |
| 09/26 | 1,405 | 1,427 | 1,395 | 1,409 | +0.57% | 107,700 | 621億4877万 | +8.8% | 13.98 | 1.09 |
| 09/25 | 1,400 | 1,405 | 1,380 | 1,401 | +0.94% | 151,300 | 617億9590万 | +8.77% | 13.9 | 1.09 |
| 09/21 | 1,361 | 1,388 | 1,346 | 1,388 | +2.51% | 176,700 | 612億2249万 | +8.27% | 13.77 | 1.08 |
| 09/20 | 1,371 | 1,379 | 1,344 | 1,354 | -0.29% | 129,200 | 597億2281万 | +6.2% | 13.44 | 1.05 |
| 09/19 | 1,343 | 1,363 | 1,334 | 1,358 | +2.34% | 155,000 | 598億9924万 | +6.93% | 13.48 | 1.05 |
| 09/18 | 1,305 | 1,329 | 1,290 | 1,327 | +1.14% | 120,700 | 585億3188万 | +4.98% | 13.17 | 1.03 |
| 09/14 | 1,298 | 1,321 | 1,296 | 1,312 | +3.31% | 196,700 | 578億7025万 | +4.04% | 13.02 | 1.02 |
| 09/13 | 1,256 | 1,287 | 1,256 | 1,270 | +0.4% | 118,800 | 560億1770万 | +0.4% | 12.6 | 0.99 |
| 09/12 | 1,264 | 1,271 | 1,238 | 1,265 | +2.51% | 234,900 | 557億9716万 | -0.55% | 12.55 | 0.98 |
| 09/11 | 1,279 | 1,279 | 1,226 | 1,234 | -3.22% | 215,300 | 544億2980万 | -3.44% | 12.25 | 0.96 |
| 09/10 | 1,291 | 1,294 | 1,263 | 1,275 | +0.08% | 98,300 | 562億3824万 | -0.78% | 12.65 | 0.99 |
| 09/07 | 1,285 | 1,289 | 1,259 | 1,274 | -0.86% | 122,000 | 561億9413万 | -1.24% | 12.64 | 0.99 |
| 09/06 | 1,276 | 1,290 | 1,265 | 1,285 | +0.71% | 198,900 | 566億7932万 | -0.85% | 12.75 | 1 |
| 09/05 | 1,290 | 1,296 | 1,258 | 1,276 | -1.62% | 134,000 | 562億8235万 | -1.92% | 12.66 | 0.99 |
| 09/04 | 1,290 | 1,318 | 1,275 | 1,297 | +0.46% | 146,600 | 572億863万 | -0.84% | 12.87 | 1.01 |
| 09/03 | 1,323 | 1,334 | 1,284 | 1,291 | -1.3% | 117,800 | 569億4398万 | -1.83% | 12.81 | 1 |
| 08/31 | 1,295 | 1,319 | 1,286 | 1,308 | -0.15% | 116,000 | 576億9382万 | -1.06% | 12.98 | 1.01 |
| 08/30 | 1,315 | 1,324 | 1,297 | 1,310 | +1.24% | 104,100 | 577億8204万 | -1.28% | 13 | 1.02 |
| 08/29 | 1,286 | 1,304 | 1,285 | 1,294 | +0.62% | 99,300 | 570億7630万 | -2.93% | 12.84 | 1 |
| 08/28 | 1,265 | 1,290 | 1,263 | 1,286 | +3.71% | 107,900 | 567億2343万 | -3.81% | 12.76 | 1 |
| 08/27 | 1,213 | 1,246 | 1,213 | 1,240 | +1.56% | 100,500 | 546億9445万 | -7.6% | 12.3 | 0.96 |
| 08/24 | 1,222 | 1,237 | 1,210 | 1,221 | +0.25% | 109,400 | 538億5639万 | -9.42% | 12.12 | 0.95 |
| 08/23 | 1,224 | 1,247 | 1,209 | 1,218 | -2.95% | 170,400 | 537億2406万 | -10.04% | 12.09 | 0.94 |
| 08/22 | 1,234 | 1,257 | 1,208 | 1,255 | +1.46% | 149,400 | 553億5607万 | -7.86% | 12.45 | 0.97 |
| 08/21 | 1,220 | 1,253 | 1,213 | 1,237 | +0.98% | 91,300 | 545億6212万 | -9.51% | 12.27 | 0.96 |
| 08/20 | 1,254 | 1,254 | 1,221 | 1,225 | -2.23% | 82,700 | 540億3282万 | -10.71% | 12.16 | 0.95 |
| 08/17 | 1,239 | 1,259 | 1,214 | 1,253 | +2.87% | 108,400 | 552億6786万 | -9.01% | 12.43 | 0.97 |
| 08/16 | 1,214 | 1,222 | 1,191 | 1,218 | 0% | 116,800 | 537億2406万 | -11.74% | 12.09 | 0.94 |
| 08/15 | 1,228 | 1,235 | 1,212 | 1,218 | 0% | 122,400 | 537億2406万 | -11.99% | 12.09 | 0.94 |
| 08/14 | 1,239 | 1,244 | 1,210 | 1,218 | -1.69% | 156,100 | 537億2406万 | -12.31% | 12.09 | 0.94 |
| 08/13 | 1,286 | 1,295 | 1,203 | 1,239 | -13.24% | 421,600 | 546億5034万 | -10.99% | 12.29 | 0.96 |
| 08/10 | 1,445 | 1,449 | 1,410 | 1,428 | +0.07% | 157,600 | 629億8683万 | +2.44% | 14.17 | 1.11 |
| 08/09 | 1,439 | 1,439 | 1,415 | 1,427 | -0.07% | 77,500 | 629億4272万 | +2.96% | 14.16 | 1.11 |
| 08/08 | 1,413 | 1,440 | 1,413 | 1,428 | +1.42% | 81,300 | 629億8683万 | +3.48% | 14.17 | 1.11 |
| 08/07 | 1,392 | 1,411 | 1,390 | 1,408 | +0.21% | 61,300 | 621億466万 | +2.47% | 13.97 | 1.09 |
| 08/06 | 1,396 | 1,427 | 1,396 | 1,405 | -0.28% | 72,100 | 619億7234万 | +2.63% | 13.94 | 1.09 |
