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 | 661 | 689 | 661 | 670 | -1.47% | 131,900 | 90億5056万 | -15.83% | 5.99 | 0.92 |
| 12/27 | 678 | 680 | 653 | 680 | +6.58% | 132,100 | 91億8564万 | -15.21% | 6.08 | 0.93 |
| 12/26 | 606 | 639 | 594 | 638 | +8.69% | 204,200 | 86億1829万 | -21.14% | 5.71 | 0.88 |
| 12/25 | 595 | 604 | 578 | 587 | -8.28% | 291,900 | 79億2937万 | -28.33% | 5.25 | 0.81 |
| 12/21 | 651 | 671 | 624 | 640 | -4.48% | 216,000 | 86億4531万 | -22.8% | 5.72 | 0.88 |
| 12/20 | 706 | 719 | 666 | 670 | -7.07% | 125,000 | 90億5056万 | -20.24% | 5.99 | 0.92 |
| 12/19 | 715 | 736 | 702 | 721 | +0.14% | 111,400 | 97億3948万 | -15.28% | 6.45 | 0.99 |
| 12/18 | 716 | 726 | 702 | 720 | -1.64% | 129,300 | 97億2597万 | -16.28% | 6.44 | 0.99 |
| 12/17 | 760 | 775 | 730 | 732 | -4.56% | 167,000 | 98億8807万 | -16.44% | 6.55 | 1.01 |
| 12/14 | 812 | 812 | 752 | 767 | -6.23% | 202,900 | 103億6086万 | -14.11% | 6.86 | 1.05 |
| 12/13 | 830 | 835 | 812 | 818 | -1.8% | 127,900 | 110億4978万 | -9.81% | 7.32 | 1.12 |
| 12/12 | 819 | 850 | 807 | 833 | +2.46% | 76,600 | 112億5241万 | -9.36% | 7.45 | 1.15 |
| 12/11 | 822 | 862 | 809 | 813 | -0.97% | 152,900 | 109億8224万 | -12.58% | 7.27 | 1.12 |
| 12/10 | 832 | 850 | 799 | 821 | -4.31% | 265,000 | 110億9031万 | -12.75% | 7.34 | 1.13 |
| 12/07 | 867 | 880 | 851 | 858 | -1.04% | 86,300 | 115億9012万 | -9.68% | 7.67 | 1.18 |
| 12/06 | 870 | 870 | 838 | 867 | -1.03% | 134,000 | 117億1169万 | -9.31% | 7.76 | 1.19 |
| 12/05 | 874 | 894 | 871 | 876 | -2.77% | 77,100 | 118億3327万 | -8.84% | 7.84 | 1.2 |
| 12/04 | 914 | 933 | 901 | 901 | -2.8% | 91,900 | 121億7097万 | -6.44% | 8.06 | 1.24 |
| 12/03 | 905 | 952 | 905 | 927 | +3.23% | 140,500 | 125億2219万 | -3.74% | 8.29 | 1.27 |
| 11/30 | 924 | 938 | 898 | 898 | -3.13% | 127,400 | 121億3045万 | -6.75% | 8.03 | 1.23 |
| 11/29 | 928 | 951 | 923 | 927 | +0.87% | 102,500 | 125億2219万 | -3.94% | 8.29 | 1.27 |
| 11/28 | 897 | 935 | 886 | 919 | +2.68% | 86,100 | 124億1412万 | -4.96% | 8.22 | 1.26 |
| 11/27 | 896 | 909 | 877 | 895 | +2.29% | 82,000 | 120億8992万 | -7.73% | 8.01 | 1.23 |
| 11/26 | 840 | 881 | 833 | 875 | +4.04% | 88,400 | 118億1976万 | -10.26% | 7.83 | 1.2 |
| 11/22 | 837 | 855 | 826 | 841 | +0.48% | 78,600 | 113億6048万 | -14.18% | 7.52 | 1.16 |
| 11/21 | 830 | 864 | 827 | 837 | -0.71% | 96,900 | 113億644万 | -15.2% | 7.49 | 1.15 |
| 11/20 | 860 | 875 | 837 | 843 | -4.53% | 140,100 | 113億8749万 | -15.19% | 7.54 | 1.16 |
| 11/19 | 852 | 887 | 844 | 883 | +3.64% | 140,400 | 119億2782万 | -11.7% | 7.9 | 1.21 |
| 11/16 | 926 | 938 | 848 | 852 | -7.09% | 219,500 | 115億907万 | -15.39% | 7.62 | 1.17 |
| 11/15 | 927 | 948 | 914 | 917 | -2.65% | 140,800 | 123億8711万 | -9.66% | 8.2 | 1.26 |
| 11/14 | 940 | 959 | 925 | 942 | +0.21% | 174,300 | 127億2481万 | -7.74% | 8.43 | 1.29 |
| 11/13 | 914 | 986 | 914 | 940 | -16.37% | 401,600 | 126億9780万 | -8.65% | 8.41 | 1.29 |
| 11/12 | 1,128 | 1,158 | 1,102 | 1,124 | -1.4% | 172,600 | 151億8332万 | +8.49% | 10.05 | 1.55 |
| 11/09 | 1,124 | 1,147 | 1,121 | 1,140 | +0.71% | 127,000 | 153億9946万 | +9.83% | 10.2 | 1.57 |
| 11/08 | 1,137 | 1,151 | 1,117 | 1,132 | +1.98% | 135,600 | 152億9139万 | +8.74% | 10.13 | 1.56 |
| 11/07 | 1,120 | 1,143 | 1,093 | 1,110 | -0.54% | 127,000 | 149億9421万 | +6.32% | 9.93 | 1.53 |
| 11/06 | 1,080 | 1,117 | 1,080 | 1,116 | +3.05% | 137,500 | 150億7526万 | +6.49% | 9.98 | 1.53 |
| 11/05 | 1,039 | 1,096 | 1,032 | 1,083 | +2.65% | 139,000 | 146億2948万 | +2.95% | 9.69 | 1.49 |
| 11/02 | 1,006 | 1,068 | 1,006 | 1,055 | +5.92% | 244,800 | 142億5125万 | -0.19% | 9.44 | 1.45 |
| 11/01 | 992 | 1,009 | 973 | 996 | -0.2% | 146,300 | 134億5426万 | -6.21% | 8.91 | 1.37 |
| 10/31 | 950 | 1,005 | 941 | 998 | +6.74% | 288,800 | 134億8128万 | -6.73% | 8.93 | 1.37 |
| 10/30 | 867 | 935 | 865 | 935 | +6.01% | 255,600 | 126億3026万 | -13.18% | 8.36 | 1.29 |
| 10/29 | 925 | 950 | 877 | 882 | -5.67% | 224,200 | 119億1432万 | -18.78% | 7.89 | 1.21 |
| 10/26 | 963 | 983 | 924 | 935 | -0.21% | 212,400 | 126億3026万 | -14.92% | 8.36 | 1.29 |
| 10/25 | 960 | 974 | 936 | 937 | -6.11% | 204,000 | 126億5727万 | -15.66% | 8.38 | 1.29 |
| 10/24 | 989 | 1,007 | 979 | 998 | +1.94% | 89,300 | 134億8128万 | -11.05% | 8.93 | 1.37 |
| 10/23 | 1,013 | 1,013 | 977 | 979 | -3.36% | 195,200 | 132億2462万 | -13.36% | 8.76 | 1.35 |
| 10/22 | 1,006 | 1,034 | 989 | 1,013 | +0.3% | 99,400 | 136億8390万 | -10.98% | 9.06 | 1.39 |
| 10/19 | 999 | 1,020 | 972 | 1,010 | -0.2% | 201,900 | 136億4338万 | -11.71% | 9.03 | 1.39 |
| 10/18 | 1,016 | 1,032 | 1,008 | 1,012 | +0.2% | 202,900 | 136億7039万 | -12.08% | 9.05 | 1.39 |
| 10/17 | 1,047 | 1,052 | 1,007 | 1,010 | -0.1% | 277,000 | 133億7997万 | -12.86% | 8.98 | 1.38 |
| 10/16 | 1,036 | 1,036 | 1,003 | 1,011 | -2.79% | 248,200 | 133億9322万 | -13.66% | 8.99 | 1.38 |
| 10/15 | 1,062 | 1,069 | 1,040 | 1,040 | -2.26% | 192,600 | 137億7740万 | -12.38% | 9.24 | 1.42 |
| 10/12 | 1,050 | 1,071 | 1,036 | 1,064 | -0.37% | 262,300 | 140億9534万 | -11.41% | 9.46 | 1.45 |
| 10/11 | 1,070 | 1,086 | 1,050 | 1,068 | -7.05% | 194,100 | 141億4833万 | -12.03% | 9.49 | 1.46 |
| 10/10 | 1,138 | 1,155 | 1,108 | 1,149 | +3.7% | 118,400 | 152億2137万 | -6.2% | 10.21 | 1.57 |
| 10/09 | 1,167 | 1,170 | 1,107 | 1,108 | -5.94% | 245,800 | 146億7823万 | -10.65% | 9.85 | 1.51 |
| 10/05 | 1,206 | 1,208 | 1,174 | 1,178 | -2.73% | 143,500 | 156億555万 | -6.21% | 10.47 | 1.61 |
| 10/04 | 1,221 | 1,241 | 1,201 | 1,211 | +0.08% | 112,300 | 160億4272万 | -4.5% | 10.76 | 1.65 |
| 10/03 | 1,210 | 1,237 | 1,201 | 1,210 | 0% | 155,500 | 160億2947万 | -5.17% | 10.76 | 1.65 |
| 10/02 | 1,224 | 1,243 | 1,207 | 1,210 | -0.49% | 166,900 | 160億2947万 | -5.76% | 10.76 | 1.65 |
| 10/01 | 1,200 | 1,255 | 1,199 | 1,216 | +2.01% | 218,300 | 161億896万 | -5.66% | 10.81 | 1.66 |
| 09/28 | 1,198 | 1,214 | 1,187 | 1,192 | +0.17% | 200,500 | 157億9102万 | -7.88% | 10.6 | 1.63 |
| 09/27 | 1,200 | 1,209 | 1,188 | 1,190 | -0.25% | 234,200 | 157億6452万 | -8.18% | 10.58 | 1.63 |
| 09/26 | 1,176 | 1,210 | 1,176 | 1,193 | +1.62% | 257,800 | 158億426万 | -7.81% | 10.6 | 1.63 |
| 09/25 | 1,170 | 1,180 | 1,167 | 1,174 | +0.34% | 302,900 | 155億5256万 | -9.27% | 10.44 | 1.6 |
| 09/21 | 1,170 | 1,189 | 1,168 | 1,170 | -2.9% | 1,396,600 | 154億9957万 | -9.86% | 10.4 | 1.6 |
| 09/20 | 1,219 | 1,235 | 1,194 | 1,205 | -1.63% | 208,400 | 138億6750万 | -7.31% | 9.3 | 1.43 |
| 09/19 | 1,200 | 1,240 | 1,194 | 1,225 | +1.49% | 164,300 | 140億9766万 | -5.7% | 9.45 | 1.45 |
| 09/18 | 1,213 | 1,220 | 1,171 | 1,207 | -0.33% | 173,400 | 138億9051万 | -7.01% | 9.31 | 1.43 |
| 09/14 | 1,183 | 1,225 | 1,183 | 1,211 | +3.33% | 126,200 | 139億3655万 | -6.63% | 9.34 | 1.44 |
| 09/13 | 1,167 | 1,194 | 1,167 | 1,172 | +0.77% | 316,200 | 134億8772万 | -9.98% | 9.04 | 1.39 |
| 09/12 | 1,177 | 1,184 | 1,163 | 1,163 | -1.94% | 564,600 | 133億8415万 | -11.36% | 8.97 | 1.38 |
| 09/11 | 1,179 | 1,190 | 1,170 | 1,186 | -2.15% | 696,400 | 136億4884万 | -10.22% | 9.15 | 1.41 |
| 09/10 | 1,280 | 1,304 | 1,212 | 1,212 | -8.04% | 585,200 | 139億4805万 | -8.67% | 9.35 | 1.44 |
| 09/07 | 1,382 | 1,385 | 1,312 | 1,318 | -6.26% | 264,300 | 151億6793万 | -1.13% | 10.17 | 1.56 |
| 09/06 | 1,380 | 1,430 | 1,378 | 1,406 | +1.08% | 199,100 | 161億8066万 | +5.16% | 10.85 | 1.67 |
| 09/05 | 1,373 | 1,404 | 1,366 | 1,391 | +0.8% | 143,700 | 160億804万 | +3.34% | 10.73 | 1.65 |
| 09/04 | 1,343 | 1,390 | 1,335 | 1,380 | +1.85% | 153,900 | 158億8145万 | +2% | 10.64 | 1.64 |
| 09/03 | 1,371 | 1,408 | 1,346 | 1,355 | -10.38% | 515,300 | 155億9374万 | -0.44% | 10.45 | 1.61 |
| 08/31 | 1,488 | 1,524 | 1,477 | 1,512 | -0.79% | 78,800 | 174億54万 | +10.45% | 11.66 | 1.79 |
| 08/30 | 1,470 | 1,537 | 1,464 | 1,524 | +4.74% | 160,100 | 175億3864万 | +11.16% | 11.76 | 1.81 |
| 08/29 | 1,420 | 1,475 | 1,420 | 1,455 | +1.75% | 96,900 | 167億4457万 | +6.05% | 11.22 | 1.72 |
| 08/28 | 1,420 | 1,444 | 1,413 | 1,430 | +2.8% | 112,300 | 164億5686万 | +4% | 11.03 | 1.7 |
| 08/27 | 1,361 | 1,410 | 1,353 | 1,391 | +3.42% | 73,000 | 160億804万 | +1.02% | 10.73 | 1.65 |
| 08/24 | 1,333 | 1,365 | 1,320 | 1,345 | -0.15% | 74,600 | 154億7866万 | -2.39% | 10.37 | 1.59 |
| 08/23 | 1,279 | 1,366 | 1,271 | 1,347 | +9.87% | 186,400 | 155億168万 | -2.53% | 10.39 | 1.6 |
| 08/22 | 1,170 | 1,240 | 1,170 | 1,226 | +5.87% | 55,300 | 141億917万 | -11.67% | 9.46 | 1.45 |
| 08/21 | 1,183 | 1,195 | 1,157 | 1,158 | -3.42% | 45,200 | 133億2661万 | -17.17% | 8.93 | 1.37 |
| 08/20 | 1,251 | 1,251 | 1,194 | 1,199 | -4.69% | 47,400 | 137億9845万 | -15.02% | 9.25 | 1.42 |
| 08/17 | 1,223 | 1,268 | 1,209 | 1,258 | +2.86% | 53,600 | 144億7744万 | -11.47% | 9.7 | 1.49 |
| 08/16 | 1,170 | 1,231 | 1,143 | 1,223 | +3.64% | 165,800 | 140億7465万 | -14.36% | 9.43 | 1.45 |
| 08/15 | 1,203 | 1,210 | 1,163 | 1,180 | -0.92% | 85,200 | 135億7979万 | -17.83% | 9.1 | 1.4 |
| 08/14 | 1,204 | 1,214 | 1,162 | 1,191 | +0.42% | 105,100 | 137億638万 | -17.75% | 9.19 | 1.41 |
| 08/13 | 1,250 | 1,255 | 1,133 | 1,186 | -11.69% | 311,400 | 136億4884万 | -18.66% | 9.15 | 1.41 |
| 08/10 | 1,390 | 1,394 | 1,316 | 1,343 | -4.75% | 151,300 | 154億5564万 | -8.51% | 10.36 | 1.59 |
| 08/09 | 1,391 | 1,413 | 1,367 | 1,410 | +1.08% | 56,900 | 162億2670万 | -3.89% | 10.88 | 1.67 |
| 08/08 | 1,360 | 1,443 | 1,349 | 1,395 | +3.26% | 169,800 | 160億5407万 | -4.84% | 10.76 | 1.65 |
| 08/07 | 1,357 | 1,382 | 1,316 | 1,351 | +0.75% | 160,800 | 155億4771万 | -8.1% | 10.42 | 1.6 |
| 08/06 | 1,406 | 1,418 | 1,339 | 1,341 | -5.83% | 188,600 | 154億3263万 | -9.21% | 10.34 | 1.59 |
